鴻準(2354)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　64.20
0
0%		64.50
0.3
0.47%		66.20
1.7
2.64%		65.70
-0.5
-0.76%		64.20
-1.5
-2.28%		 　64.00
-0.2
-0.31%		63.40
-0.6
-0.94%		63.30
-0.1
-0.16%		63.30
0
0%		62.40
-0.9
-1.42%		 　62.40
0
0%		62.60
0.2
0.32%		62.00
-0.6
-0.96%		62.00
0
0%		62.00
0
0%		 　61.50
-0.5
-0.81%		60.40
-1.1
-1.79%		60.00
-0.4
-0.66%		 62.42
2 月　　　　　　60.20
0.2
0.33%		61.10
0.9
1.5%		61.40
0.3
0.49%		63.60
2.2
3.58%		63.30
-0.3
-0.47%		 　62.30
-1
-1.58%		62.00
-0.3
-0.48%		62.90
0.9
1.45%		63.10
0.2
0.32%		63.00
-0.1
-0.16%		 　64.00
1
1.59%		63.90
-0.1
-0.16%		64.60
0.7
1.1%		63.70
-0.9
-1.39%		63.80
0.1
0.16%		 63.39
3 月64.80
1
1.57%		64.80
0
0%		64.70
-0.1
-0.15%		 　　62.60
-2.1
-3.25%		61.90
-0.7
-1.12%		61.90
0
0%		63.00
1.1
1.78%		62.40
-0.6
-0.95%		 　62.10
-0.3
-0.48%		61.20
-0.9
-1.45%		61.40
0.2
0.33%		62.90
1.5
2.44%		62.70
-0.2
-0.32%		 　62.30
-0.4
-0.64%		62.80
0.5
0.8%		62.70
-0.1
-0.16%		63.30
0.6
0.96%		62.80
-0.5
-0.79%		 　63.20
0.4
0.64%		62.70
-0.5
-0.79%		62.60
-0.1
-0.16%		62.80
0.2
0.32%		62.76
4 月62.10
-0.7
-1.11%		 　　　61.80
-0.3
-0.48%		60.80
-1
-1.62%		60.80
0
0%		 　60.20
-0.6
-0.99%		60.20
0
0%		61.40
1.2
1.99%		61.10
-0.3
-0.49%		60.60
-0.5
-0.82%		 　60.60
0
0%		60.10
-0.5
-0.83%		60.50
0.4
0.67%		60.70
0.2
0.33%		60.60
-0.1
-0.16%		 　59.50
-1.1
-1.82%		59.40
-0.1
-0.17%		58.50
-0.9
-1.52%		59.00
0.5
0.85%		59.00
0
0%		 60.35
5 月　　59.90
0.9
1.53%		60.80
0.9
1.5%		61.30
0.5
0.82%		60.50
-0.8
-1.31%		 　60.50
0
0%		61.50
1
1.65%		61.30
-0.2
-0.33%		61.00
-0.3
-0.49%		58.50
-2.5
-4.1%		 　55.90
-2.6
-4.44%		54.90
-1
-1.79%		55.60
0.7
1.28%		54.00
-1.6
-2.88%		54.50
0.5
0.93%		 　53.80
-0.7
-1.28%		53.20
-0.6
-1.12%		54.40
1.2
2.26%		54.40
0
0%		54.60
0.2
0.37%		 　54.30
-0.3
-0.55%		54.60
0.3
0.55%		56.96
6 月56.00
1.4
2.56%		56.50
0.5
0.89%		 　　56.30
-0.2
-0.35%		56.20
-0.1
-0.18%		56.40
0.2
0.36%		56.40
0
0%		56.40
0
0%		 　55.50
-0.9
-1.6%		56.40
0.9
1.62%		56.20
-0.2
-0.35%		55.20
-1
-1.78%		55.50
0.3
0.54%		 　52.90
-2.6
-4.68%		54.60
1.7
3.21%		53.20
-1.4
-2.56%		52.50
-0.7
-1.32%		52.70
0.2
0.38%		 　53.60
0.9
1.71%		53.10
-0.5
-0.93%		52.20
-0.9
-1.69%		49.30
-2.9
-5.56%		 54.32
7 月47.00
-2.3
-4.67%		 　45.70
-1.3
-2.77%		46.55
0.85
1.86%		45.10
-1.45
-3.11%		46.25
1.15
2.55%		46.05
-0.2
-0.43%		 　46.25
0.2
0.43%		45.70
-0.55
-1.19%		47.05
1.35
2.95%		46.80
-0.25
-0.53%		46.60
-0.2
-0.43%		 　47.00
0.4
0.86%		46.90
-0.1
-0.21%		47.50
0.6
1.28%		48.75
1.25
2.63%		49.20
0.45
0.92%		 　49.20
0
0%		48.70
-0.5
-1.02%		49.00
0.3
0.62%		49.30
0.3
0.61%		49.25
-0.05
-0.1%		 47.44
8 月49.50
0.25
0.51%		48.30
-1.2
-2.42%		48.10
-0.2
-0.41%		47.95
-0.15
-0.31%		48.85
0.9
1.88%		 　48.60
-0.25
-0.51%		49.10
0.5
1.03%		49.80
0.7
1.43%		50.60
0.8
1.61%		51.10
0.5
0.99%		 　50.40
-0.7
-1.37%		50.40
0
0%		50.40
0
0%		50.20
-0.2
-0.4%		50.60
0.4
0.8%		 　50.20
-0.4
-0.79%		50.00
-0.2
-0.4%		50.30
0.3
0.6%		50.70
0.4
0.8%		51.60
0.9
1.78%		 　50.20
-1.4
-2.71%		50.60
0.4
0.8%		50.60
0
0%		49.91
9 月50.20
-0.4
-0.79%		50.10
-0.1
-0.2%		 　50.10
0
0%		48.15
-1.95
-3.89%		47.15
-1
-2.08%		48.10
0.95
2.01%		 　　49.00
0.9
1.87%		49.80
0.8
1.63%		48.85
-0.95
-1.91%		48.90
0.05
0.1%		48.00
-0.9
-1.84%		 　48.00
0
0%		48.30
0.3
0.63%		47.35
-0.95
-1.97%		47.20
-0.15
-0.32%		46.75
-0.45
-0.95%		 　45.80
-0.95
-2.03%		46.40
0.6
1.31%		45.15
-1.25
-2.69%		45.95
0.8
1.77%		45.85
-0.1
-0.22%		 47.82
10 月　　45.30
-0.55
-1.2%		46.05
0.75
1.66%		46.55
0.5
1.09%		47.00
0.45
0.97%		47.40
0.4
0.85%		 　　46.35
-1.05
-2.22%		46.15
-0.2
-0.43%		45.25
-0.9
-1.95%		46.10
0.85
1.88%		 　46.45
0.35
0.76%		46.30
-0.15
-0.32%		46.00
-0.3
-0.65%		45.95
-0.05
-0.11%		45.60
-0.35
-0.76%		 　45.95
0.35
0.77%		45.75
-0.2
-0.44%		45.50
-0.25
-0.55%		45.85
0.35
0.77%		45.50
-0.35
-0.76%		 45.20
-0.3
-0.66%		45.97
11 月45.45
0.25
0.55%		45.70
0.25
0.55%		45.55
-0.15
-0.33%		45.65
0.1
0.22%		 　46.30
0.65
1.42%		46.85
0.55
1.19%		48.20
1.35
2.88%		47.55
-0.65
-1.35%		48.85
1.3
2.73%		 　49.50
0.65
1.33%		49.60
0.1
0.2%		50.10
0.5
1.01%		49.90
-0.2
-0.4%		49.65
-0.25
-0.5%		 　49.55
-0.1
-0.2%		50.00
0.45
0.91%		49.75
-0.25
-0.5%		49.85
0.1
0.2%		49.95
0.1
0.2%		 　49.95
0
0%		50.10
0.15
0.3%		52.10
2
3.99%		 48.79
12 月51.90
-0.2
-0.38%		54.00
2.1
4.05%		 　54.20
0.2
0.37%		53.20
-1
-1.85%		52.80
-0.4
-0.75%		52.70
-0.1
-0.19%		53.20
0.5
0.95%		 　52.80
-0.4
-0.75%		85.00
32.2
60.98%		53.70
-31.3
-36.82%		53.80
0.1
0.19%		52.60
-1.2
-2.23%		 62.60
10
19.01%		51.90
-10.7
-17.09%		51.00
-0.9
-1.73%		50.60
-0.4
-0.78%		52.00
1.4
2.77%		51.40
-0.6
-1.15%		 　51.10
-0.3
-0.58%		52.00
0.9
1.76%		52.30
0.3
0.58%		51.00
-1.3
-2.49%		51.90
0.9
1.76%		　54.39

說明:最高漲幅:60.98%最低跌幅:-36.82% 最高價:85.00最低價:45.10平均價:54.4,灰色底表示週末,漲129天(132.5)元,跌152天(-143.8)元,平盤29天
61%=1,19%=2,4%=3,3%=9,2%=35,1%=51,0%=57,-0%=1,-1%=1,-2%=1,-3%=4,-4%=4,-5%=10,-6%=27,-7%=46,-8%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2354 2492779 1722 160408216 65.00 65.20 64.00 64.20 0.70 0% 64.20 2 64.30 28 19.16
2022-01-04 2354 2105511 2862 135600518 64.40 64.70 64.00 64.50 0.30 0.47% 64.50 16 64.60 48 19.25
2022-01-05 2354 14140975 8613 938074154 64.20 66.90 64.20 66.20 1.70 2.64% 66.20 77 66.30 91 19.76
2022-01-06 2354 4275572 2995 280264331 66.00 66.20 65.20 65.70 0.50 -0.76% 65.70 101 65.80 60 19.61
2022-01-07 2354 5229369 3910 338271511 66.00 66.00 64.00 64.20 1.50 -2.28% 64.20 150 64.30 20 19.16
2022-01-10 2354 2414257 1699 154496089 64.00 64.60 63.70 64.00 0.20 -0.31% 63.90 61 64.00 69 19.10
2022-01-11 2354 3442271 2380 218897779 64.10 64.40 63.20 63.40 0.60 -0.94% 63.40 12 63.50 58 18.93
2022-01-12 2354 3476900 2601 219019648 63.70 63.70 62.70 63.30 0.10 -0.16% 63.20 32 63.30 15 18.90
2022-01-13 2354 2298242 1755 145012965 63.40 63.50 62.80 63.30 0.00 0% 63.20 1 63.30 15 18.90
2022-01-14 2354 3200265 2428 200149227 63.00 63.30 62.30 62.40 0.90 -1.42% 62.40 98 62.50 66 18.63
2022-01-17 2354 1925423 2293 119939334 62.20 62.60 62.00 62.40 0.00 0% 62.30 44 62.40 3 18.63
2022-01-18 2354 2442898 1818 153582888 62.70 63.30 62.60 62.60 0.20 0.32% 62.60 9 62.70 2 18.69
2022-01-19 2354 3320291 2606 206300013 62.20 62.80 62.00 62.00 0.60 -0.96% 62.00 307 62.10 9 18.51
2022-01-20 2354 3232539 2294 199683558 62.00 62.30 61.20 62.00 0.00 0% 62.00 36 62.10 32 18.51
2022-01-21 2354 4272001 2709 264633377 61.50 62.70 61.30 62.00 0.00 0% 62.00 124 62.10 12 18.51
2022-01-24 2354 2808287 2081 173106602 61.80 62.00 61.20 61.50 0.50 -0.81% 61.50 50 61.60 24 18.36
2022-01-25 2354 4636975 3799 280936330 61.10 61.20 60.30 60.40 1.10 -1.79% 60.40 33 60.50 11 18.03
2022-01-26 2354 3455773 2838 208188648 60.50 60.60 60.00 60.00 0.40 -0.66% 60.00 708 60.10 9 17.91
2022-02-07 2354 4951800 3543 298363742 60.10 61.00 59.70 60.20 0.20 0.33% 60.20 95 60.30 61 17.97
2022-02-08 2354 4637409 3163 281091658 60.20 61.30 59.80 61.10 0.90 1.5% 61.10 58 61.20 87 18.24
2022-02-09 2354 3206064 2775 196203773 61.10 61.50 60.50 61.40 0.30 0.49% 61.40 10 61.50 118 18.33
2022-02-10 2354 9767217 6191 616612489 61.80 63.70 61.60 63.60 2.20 3.58% 63.50 8 63.60 176 18.99
2022-02-11 2354 3672492 2842 231265924 62.80 63.40 62.60 63.30 0.30 -0.47% 63.30 10 63.40 118 18.90
2022-02-14 2354 3112212 1908 193515834 62.40 62.60 61.80 62.30 1.00 -1.58% 62.20 41 62.30 8 18.60
2022-02-15 2354 2307996 2152 143570582 62.40 62.60 61.90 62.00 0.30 -0.48% 62.00 13 62.10 59 18.51
2022-02-16 2354 2479857 1982 155546950 62.70 63.00 62.40 62.90 0.90 1.45% 62.80 5 62.90 3 18.78
2022-02-17 2354 3934190 2740 249403568 63.30 63.90 63.00 63.10 0.20 0.32% 63.10 7 63.20 4 18.84
2022-02-18 2354 1813202 1351 114192266 62.80 63.20 62.50 63.00 0.10 -0.16% 63.00 2 63.10 11 18.81
2022-02-21 2354 6266890 3654 399952479 63.30 64.20 63.00 64.00 1.00 1.59% 64.00 28 64.10 193 19.10
2022-02-22 2354 4573909 3295 290892197 63.70 64.00 63.00 63.90 0.10 -0.16% 63.90 36 64.00 171 19.07
2022-02-23 2354 8708633 5063 561354299 64.10 64.80 64.00 64.60 0.70 1.1% 64.50 260 64.70 190 19.28
2022-02-24 2354 8195239 5615 525235805 64.10 64.70 63.50 63.70 0.90 -1.39% 63.70 5 63.80 111 19.01
2022-02-25 2354 8569595 4231 546465961 64.10 64.30 63.10 63.80 0.10 0.16% 63.80 28 63.90 90 19.04
2022-03-01 2354 7442456 4264 483339903 64.20 65.60 63.80 64.80 1.00 1.57% 64.70 30 64.80 20 19.34
2022-03-02 2354 3850605 2410 249590183 64.50 65.30 64.40 64.80 0.00 0% 64.80 69 64.90 15 19.34
2022-03-03 2354 2697000 1645 174737800 65.00 65.20 64.50 64.70 0.10 -0.15% 64.70 29 64.80 106 19.31
2022-03-07 2354 5755071 4499 358445768 63.00 63.50 61.60 62.60 1.10 -3.25% 62.60 9 62.70 20 18.69
2022-03-08 2354 3803329 2568 236737976 62.50 63.20 61.70 61.90 0.70 -1.12% 61.90 2 62.00 29 18.48
2022-03-09 2354 2308170 1745 143369314 62.30 62.50 61.90 61.90 0.00 0% 61.90 9 62.00 10 18.48
2022-03-10 2354 2641180 1565 165949260 62.50 63.10 62.50 63.00 1.10 1.78% 62.90 42 63.00 201 18.81
2022-03-11 2354 1217000 808 76037000 62.90 62.90 62.20 62.40 0.60 -0.95% 62.40 16 62.50 24 18.63
2022-03-14 2354 1939000 1110 120475000 62.50 62.60 61.80 62.10 0.30 -0.48% 62.00 51 62.10 6 18.54
2022-03-15 2354 2410000 1495 147891100 62.00 62.10 61.10 61.20 0.90 -1.45% 61.20 42 61.30 64 18.27
2022-03-16 2354 3148000 1942 192685300 61.70 61.90 60.80 61.40 0.20 0.33% 61.30 27 61.40 50 18.33
2022-03-17 2354 4370000 2473 273990600 61.90 63.20 61.90 62.90 1.50 2.44% 62.80 89 62.90 22 18.78
2022-03-18 2354 5153000 1747 322892900 62.90 63.20 62.00 62.70 0.20 -0.32% 62.70 22 62.90 16 18.72
2022-03-21 2354 2479000 1555 155421600 62.90 63.30 62.20 62.30 0.40 -0.64% 62.30 95 62.40 7 18.60
2022-03-22 2354 1932000 1190 121331400 62.60 63.00 62.50 62.80 0.50 0.8% 62.80 46 62.90 16 18.75
2022-03-23 2354 2116000 1440 132777400 62.80 63.10 62.50 62.70 0.10 -0.16% 62.70 25 62.80 13 18.72
2022-03-24 2354 2866000 1819 180357900 62.40 63.30 62.20 63.30 0.60 0.96% 63.20 3 63.30 150 19.97
2022-03-25 2354 1672000 1066 105229500 63.10 63.30 62.60 62.80 0.50 -0.79% 62.70 18 62.80 5 19.81
2022-03-28 2354 1947000 1124 121993900 62.30 63.20 62.10 63.20 0.40 0.64% 63.10 2 63.20 161 19.94
2022-03-29 2354 1215000 798 76388400 63.20 63.30 62.60 62.70 0.50 -0.79% 62.60 52 62.70 20 19.78
2022-03-30 2354 2662000 1913 167206800 62.80 63.20 62.50 62.60 0.10 -0.16% 62.60 37 62.80 15 19.75
2022-03-31 2354 2795000 1613 176357600 62.60 63.50 62.60 62.80 0.20 0.32% 62.80 99 62.90 10 19.81
2022-04-01 2354 2675000 1779 166218600 62.60 62.70 62.00 62.10 0.70 -1.11% 62.10 4 62.20 17 19.59
2022-04-06 2354 3426000 1852 211974800 62.10 62.30 61.60 61.80 0.30 -0.48% 61.80 169 62.00 15 19.50
2022-04-07 2354 4103061 3182 251449332 61.70 62.00 60.80 60.80 1.00 -1.62% 60.80 44 60.90 53 19.18
2022-04-08 2354 2766000 1727 168379600 61.20 61.40 60.70 60.80 0.00 0% 60.80 144 60.90 4 19.18
2022-04-11 2354 2652000 1674 159824200 60.80 61.10 60.00 60.20 0.60 -0.99% 60.20 5 60.30 19 18.99
2022-04-12 2354 2167000 1485 130442400 60.10 60.50 60.00 60.20 0.00 0% 60.20 38 60.30 1 18.99
2022-04-13 2354 2327000 1320 142255600 60.70 61.50 60.60 61.40 1.20 1.99% 61.30 2 61.40 73 19.37
2022-04-14 2354 1175000 794 71881500 61.60 61.60 61.00 61.10 0.30 -0.49% 61.10 2 61.30 29 19.27
2022-04-15 2354 1557000 978 94479700 60.60 61.00 60.40 60.60 0.50 -0.82% 60.50 147 60.60 5 19.12
2022-04-18 2354 1995000 1237 120841900 60.10 61.20 60.00 60.60 0.00 0% 60.50 107 60.60 5 19.12
2022-04-19 2354 3499503 2202 211969393 61.10 61.80 60.10 60.10 0.50 -0.83% 60.10 153 60.30 4 18.96
2022-04-20 2354 2676000 1673 161810900 60.40 60.90 60.10 60.50 0.40 0.67% 60.50 3 60.60 15 19.09
2022-04-21 2354 2760779 2846 167133987 60.90 61.00 60.20 60.70 0.20 0.33% 60.50 23 60.70 68 19.15
2022-04-22 2354 4818000 2690 288698500 60.10 60.60 59.30 60.60 0.10 -0.16% 60.50 3 60.60 50 19.12
2022-04-25 2354 3902000 2495 231811300 59.90 59.90 59.00 59.50 1.10 -1.82% 59.50 101 59.60 40 18.77
2022-04-26 2354 2673000 1789 158528200 59.40 59.70 59.00 59.40 0.10 -0.17% 59.30 52 59.40 5 18.74
2022-04-27 2354 3461910 2872 201252777 58.60 58.90 57.60 58.50 0.90 -1.52% 58.50 4 58.60 58 18.45
2022-04-28 2354 2354000 1432 137710200 58.50 59.00 58.10 59.00 0.50 0.85% 58.80 5 59.00 38 18.61
2022-04-29 2354 2655728 2063 156114767 59.10 59.30 58.40 59.00 0.00 0% 58.90 4 59.00 52 18.61
2022-05-03 2354 3032000 1531 180362700 58.80 60.10 58.60 59.90 0.90 1.53% 59.90 37 60.00 27 18.90
2022-05-04 2354 3677000 2225 222589000 60.10 61.00 59.90 60.80 0.90 1.5% 60.80 51 60.90 40 19.18
2022-05-05 2354 2521000 1710 154189200 61.30 61.50 60.70 61.30 0.50 0.82% 61.20 40 61.30 40 19.34
2022-05-06 2354 2282000 1337 138004200 60.00 60.90 60.00 60.50 0.80 -1.31% 60.50 31 60.60 39 19.09
2022-05-09 2354 2854373 2096 172310725 60.10 60.80 59.90 60.50 0.00 0% 60.40 6 60.50 21 19.09
2022-05-10 2354 3551000 2106 216120500 60.20 61.50 59.70 61.50 1.00 1.65% 61.40 13 61.50 32 19.40
2022-05-11 2354 3343000 2053 204794700 61.00 61.80 60.60 61.30 0.20 -0.33% 61.20 67 61.30 27 19.34
2022-05-12 2354 3092000 2119 189072700 61.50 61.60 60.80 61.00 0.30 -0.49% 60.90 57 61.00 23 19.24
2022-05-13 2354 9101000 5435 534490400 59.00 59.80 58.10 58.50 2.50 -4.1% 58.50 36 58.60 30 19.06
2022-05-16 2354 8921000 4954 505473000 58.40 58.40 55.90 55.90 2.60 -4.44% 55.90 72 56.00 23 18.21
2022-05-17 2354 7307000 4471 402744200 55.90 56.40 54.50 54.90 1.00 -1.79% 54.90 62 55.00 59 17.88
2022-05-18 2354 5468000 3023 302406000 55.00 55.90 54.80 55.60 0.70 1.28% 55.60 53 55.70 15 18.11
2022-05-19 2354 6750000 3197 365094700 54.70 54.70 53.80 54.00 1.60 -2.88% 53.90 113 54.00 29 17.59
2022-05-20 2354 3520000 1837 191368700 54.10 54.80 54.10 54.50 0.50 0.93% 54.50 73 54.60 44 17.75
2022-05-23 2354 7838000 3850 424942600 54.80 55.40 53.80 53.80 0.70 -1.28% 53.80 246 53.90 90 17.52
2022-05-24 2354 7953443 4197 425467346 54.00 54.10 53.20 53.20 0.60 -1.12% 53.20 205 53.30 1 17.33
2022-05-25 2354 7844000 4155 424500900 53.30 54.70 53.10 54.40 1.20 2.26% 54.30 57 54.40 66 17.72
2022-05-26 2354 6297000 3155 342617500 54.80 55.10 53.90 54.40 0.00 0% 54.30 4 54.40 89 17.72
2022-05-27 2354 10567000 4736 576714300 54.60 54.90 54.00 54.60 0.20 0.37% 54.60 43 54.70 27 17.78
2022-05-30 2354 12159000 5818 657816100 54.70 54.70 53.80 54.30 0.30 -0.55% 54.20 67 54.30 132 17.69
2022-05-31 2354 94418000 11888 2147483647 54.30 56.10 53.70 54.60 0.30 0.55% 54.60 1651 54.70 664 17.78
2022-06-01 2354 23660000 12034 1319830000 54.80 56.60 54.70 56.00 1.40 2.56% 56.00 174 56.10 20 18.24
2022-06-02 2354 22906000 12947 1299202800 55.70 57.40 55.70 56.50 0.50 0.89% 56.50 321 56.60 183 18.40
2022-06-06 2354 9620000 5649 541049700 56.60 56.70 55.60 56.30 0.20 -0.35% 56.30 96 56.40 22 18.34
2022-06-07 2354 6159000 3451 347763800 56.40 56.80 56.10 56.20 0.10 -0.18% 56.20 154 56.30 40 18.31
2022-06-08 2354 6093000 3386 344732400 56.50 56.90 56.20 56.40 0.20 0.36% 56.40 917 56.50 1 18.37
2022-06-09 2354 7028000 4030 397084000 56.50 56.90 56.10 56.40 0.00 0% 56.40 97 56.50 15 18.37
2022-06-10 2354 4542707 2618 256636828 56.10 56.80 56.00 56.40 0.00 0% 56.40 291 56.50 1 18.37
2022-06-13 2354 7368000 3828 410246300 55.80 56.10 55.30 55.50 0.90 -1.6% 55.50 5 55.60 80 18.08
2022-06-14 2354 6099000 3497 340973800 55.50 56.50 55.20 56.40 0.90 1.62% 56.30 46 56.40 127 18.37
2022-06-15 2354 6117000 3816 346079000 56.60 57.10 56.20 56.20 0.20 -0.35% 56.20 84 56.40 10 18.31
2022-06-16 2354 5711000 3096 319520900 56.80 56.90 55.20 55.20 1.00 -1.78% 55.20 5 55.30 13 17.98
2022-06-17 2354 11834000 3480 650800800 54.50 55.50 54.00 55.50 0.30 0.54% 55.10 33 55.50 74 18.08
2022-06-20 2354 8883455 4712 477477374 55.10 55.10 52.80 52.90 2.60 -4.68% 52.80 236 52.90 6 17.23
2022-06-21 2354 4178000 2286 226191300 53.50 54.70 53.40 54.60 1.70 3.21% 54.50 25 54.60 21 17.78
2022-06-22 2354 3742000 2018 200241300 54.60 54.70 53.00 53.20 1.40 -2.56% 53.10 16 53.20 66 17.33
2022-06-23 2354 3781491 2738 199457232 53.70 53.70 52.10 52.50 0.70 -1.32% 52.40 40 52.50 56 17.10
2022-06-24 2354 3015000 1806 159681700 53.20 53.40 52.60 52.70 0.20 0.38% 52.60 80 52.70 4 17.17
2022-06-27 2354 2651000 1683 141870900 53.30 53.80 52.80 53.60 0.90 1.71% 53.50 111 53.60 14 17.46
2022-06-28 2354 1636000 1011 86949200 53.80 53.80 52.80 53.10 0.50 -0.93% 53.10 26 53.20 47 17.30
2022-06-29 2354 3861000 2455 202064300 52.50 52.70 52.00 52.20 0.90 -1.69% 52.20 58 52.30 47 17.00
2022-06-30 2354 9772000 5365 487776450 51.90 52.00 49.25 49.30 2.90 -5.56% 49.30 109 49.35 1 16.06
2022-07-01 2354 8360652 5634 400954982 49.50 49.55 47.00 47.00 2.30 -4.67% 47.00 98 47.05 5 15.31
2022-07-04 2354 4838000 2765 222554800 46.00 46.60 45.50 45.70 0.00 -2.77% 45.70 52 45.75 2 14.89
2022-07-05 2354 2966000 1837 137454400 46.80 47.00 45.70 46.55 0.85 1.86% 46.50 33 46.55 16 15.16
2022-07-06 2354 4240313 3716 193850740 46.60 46.65 45.10 45.10 1.45 -3.11% 45.10 429 45.15 9 14.69
2022-07-07 2354 3453000 1992 158131850 45.25 46.25 45.10 46.25 1.15 2.55% 46.20 9 46.30 31 15.07
2022-07-08 2354 2693000 1629 124975850 46.40 46.80 46.00 46.05 0.20 -0.43% 46.05 26 46.10 39 15.00
2022-07-11 2354 1542000 833 71246300 46.40 46.45 45.90 46.25 0.20 0.43% 46.25 17 46.30 12 15.07
2022-07-12 2354 2425000 1506 110730200 45.60 45.95 45.40 45.70 0.55 -1.19% 45.65 1 45.70 49 14.89
2022-07-13 2354 4141000 2524 195089450 46.40 47.65 46.40 47.05 1.35 2.95% 47.05 55 47.10 25 15.33
2022-07-14 2354 3073000 1775 143920000 46.85 47.25 46.20 46.80 0.25 -0.53% 46.80 46 46.85 7 15.24
2022-07-15 2354 2544000 1493 118311750 46.80 46.80 46.25 46.60 0.20 -0.43% 46.55 11 46.60 14 15.18
2022-07-18 2354 2101000 1223 98728250 46.95 47.25 46.70 47.00 0.40 0.86% 46.95 22 47.00 21 15.31
2022-07-19 2354 1813000 1000 85032500 46.95 47.10 46.60 46.90 0.10 -0.21% 46.90 88 46.95 19 15.28
2022-07-20 2354 4267000 2366 203169600 47.40 48.05 47.25 47.50 0.60 1.28% 47.50 13 47.55 35 15.47
2022-07-21 2354 3361000 2027 162298750 47.70 48.75 47.40 48.75 1.25 2.63% 48.70 3 48.75 202 15.88
2022-07-22 2354 4951050 3549 244327140 49.00 49.85 48.70 49.20 0.45 0.92% 49.20 107 49.25 12 16.03
2022-07-25 2354 2208000 1355 108351900 48.90 49.45 48.50 49.20 0.00 0% 49.15 41 49.20 119 16.03
2022-07-26 2354 1794000 1104 87636500 49.10 49.10 48.70 48.70 0.50 -1.02% 48.70 146 48.80 20 15.86
2022-07-27 2354 1814000 1071 88694950 49.15 49.25 48.60 49.00 0.30 0.62% 48.95 84 49.00 45 15.96
2022-07-28 2354 2193000 1398 108081300 49.30 49.40 49.15 49.30 0.30 0.61% 49.25 1 49.30 5 16.06
2022-07-29 2354 1711000 1154 84581800 49.80 49.95 49.10 49.25 0.05 -0.1% 49.25 37 49.30 1 16.04
2022-08-01 2354 2072000 1247 102468050 49.30 49.75 48.80 49.50 0.25 0.51% 49.50 52 49.55 32 16.12
2022-08-02 2354 3085000 1918 149435050 48.85 49.00 48.10 48.30 1.20 -2.42% 48.30 28 48.35 17 15.73
2022-08-03 2354 2131000 1426 102696850 48.35 48.50 48.00 48.10 0.20 -0.41% 48.10 13 48.15 13 15.67
2022-08-04 2354 2151000 1287 103046500 48.10 48.45 47.50 47.95 0.15 -0.31% 47.95 13 48.05 48 15.62
2022-08-05 2354 2003445 1549 97548231 48.25 48.95 48.25 48.85 0.90 1.88% 48.80 26 48.90 46 15.91
2022-08-08 2354 1551000 927 75256200 48.25 48.85 48.10 48.60 0.25 -0.51% 48.60 80 48.65 18 15.83
2022-08-09 2354 1807000 1012 88512850 48.30 49.20 48.30 49.10 0.50 1.03% 49.05 10 49.10 69 15.99
2022-08-10 2354 3332766 2378 165631442 48.95 50.00 48.85 49.80 0.70 1.43% 49.80 11 49.85 13 18.24
2022-08-11 2354 4580000 2336 231126400 50.20 50.90 50.00 50.60 0.80 1.61% 50.50 67 50.60 4 18.53
2022-08-12 2354 4659000 2590 237480300 50.50 51.20 50.50 51.10 0.50 0.99% 51.00 59 51.10 16 18.72
2022-08-15 2354 3272000 1852 165522200 51.20 51.20 50.30 50.40 0.70 -1.37% 50.40 95 50.50 20 18.46
2022-08-16 2354 2210000 1237 111544400 50.40 50.80 50.20 50.40 0.00 0% 50.40 45 50.50 184 18.46
2022-08-17 2354 2960000 1733 149041800 50.40 50.80 50.00 50.40 0.00 0% 50.30 15 50.40 22 18.46
2022-08-18 2354 1246000 870 62379850 50.40 50.40 49.80 50.20 0.20 -0.4% 50.20 10 50.30 18 18.39
2022-08-19 2354 1295000 789 65346500 50.10 50.80 50.00 50.60 0.40 0.8% 50.50 3 50.60 6 18.53
2022-08-22 2354 1460072 1135 73323172 50.20 50.60 49.95 50.20 0.40 -0.79% 50.20 19 50.30 12 18.39
2022-08-23 2354 1268000 712 63418000 50.00 50.20 49.85 50.00 0.20 -0.4% 50.00 48 50.10 66 18.32
2022-08-24 2354 1687000 874 84818800 50.00 50.60 50.00 50.30 0.30 0.6% 50.20 48 50.30 39 18.42
2022-08-25 2354 1788000 1107 90559000 50.70 50.90 50.40 50.70 0.40 0.8% 50.60 47 50.70 50 18.57
2022-08-26 2354 3600000 2165 184520600 51.00 51.80 50.70 51.60 0.90 1.78% 51.60 26 51.70 33 18.90
2022-08-29 2354 2891000 1712 145451500 50.40 50.60 50.10 50.20 1.40 -2.71% 50.20 200 50.30 24 18.39
2022-08-30 2354 2317000 1207 116928300 50.40 50.70 50.20 50.60 0.40 0.8% 50.40 18 50.60 15 18.53
2022-08-31 2354 1739000 877 88111400 50.30 51.00 50.30 50.60 0.00 0% 50.60 53 50.70 2 18.53
2022-09-01 2354 2376952 1707 119412323 50.50 50.60 50.00 50.20 0.40 -0.79% 50.10 112 50.20 13 18.39
2022-09-02 2354 1498000 844 75370700 50.30 50.70 50.10 50.10 0.10 -0.2% 50.10 100 50.20 16 18.35
2022-09-05 2354 1881000 1068 94388400 50.20 50.60 50.00 50.10 0.00 0% 50.00 268 50.10 23 18.35
2022-09-06 2354 5211000 3428 254498750 50.20 50.20 48.15 48.15 1.95 -3.89% 48.15 66 48.20 87 17.64
2022-09-07 2354 3228000 2054 153045550 47.70 48.00 47.10 47.15 1.00 -2.08% 47.10 46 47.15 2 17.27
2022-09-08 2354 1472000 959 70318650 47.90 48.20 47.40 48.10 0.95 2.01% 48.00 18 48.10 15 17.62
2022-09-12 2354 1824000 1158 89142700 49.05 49.20 48.35 49.00 0.90 1.87% 49.00 1 49.05 18 17.95
2022-09-13 2354 2248000 1394 111690400 49.20 50.30 49.05 49.80 0.80 1.63% 49.75 49 49.85 27 18.24
2022-09-14 2354 2089000 1430 102120650 48.90 49.15 48.50 48.85 0.95 -1.91% 48.85 4 48.90 14 17.89
2022-09-15 2354 1433000 952 70227300 48.75 49.30 48.70 48.90 0.05 0.1% 48.85 45 48.90 3 17.91
2022-09-16 2354 3956000 1825 190585650 48.60 48.85 48.00 48.00 0.90 -1.84% 48.00 653 48.05 44 17.58
2022-09-19 2354 1274201 1068 61186014 48.50 48.50 47.80 48.00 0.00 0% 48.00 165 48.05 1 17.58
2022-09-20 2354 730000 493 35177300 48.30 48.45 48.00 48.30 0.30 0.62% 48.20 46 48.30 10 17.69
2022-09-21 2354 1952000 1201 92848350 48.25 48.30 47.20 47.35 0.95 -1.97% 47.35 79 47.40 2 17.34
2022-09-22 2354 1390000 986 65270900 46.95 47.40 46.65 47.20 0.15 -0.32% 47.20 7 47.25 3 17.29
2022-09-23 2354 1762000 1064 82695750 47.20 47.55 46.70 46.75 0.45 -0.95% 46.75 33 46.80 3 17.12
2022-09-26 2354 3108000 1708 142817950 46.50 46.55 45.70 45.80 0.95 -2.03% 45.75 12 45.85 10 16.78
2022-09-27 2354 1581000 963 73136300 46.15 46.55 45.90 46.40 0.60 1.31% 46.40 16 46.45 1 17.00
2022-09-28 2354 2534000 1675 115085550 46.30 46.50 45.15 45.15 1.25 -2.69% 45.15 60 45.20 8 16.54
2022-09-29 2354 2760000 1655 126355400 45.35 46.30 45.25 45.95 0.80 1.77% 45.95 25 46.00 32 16.83
2022-09-30 2354 1811000 996 82611650 45.30 45.95 45.25 45.85 0.10 -0.22% 45.80 18 45.85 4 16.79
2022-10-03 2354 1347000 832 61170950 45.35 45.85 45.30 45.30 0.55 -1.2% 45.30 130 45.40 2 16.59
2022-10-04 2354 1100334 893 50580273 45.90 46.25 45.70 46.05 0.75 1.66% 46.05 3 46.10 15 16.87
2022-10-05 2354 1997000 1073 93204850 46.50 46.95 46.35 46.55 0.50 1.09% 46.50 75 46.55 11 17.05
2022-10-06 2354 1410000 813 66091800 46.80 47.10 46.50 47.00 0.45 0.97% 47.00 25 47.05 27 17.22
2022-10-07 2354 1700000 1093 80391300 46.90 47.55 46.80 47.40 0.40 0.85% 47.35 26 47.40 1 17.36
2022-10-11 2354 1995000 1396 92624000 46.65 46.90 46.05 46.35 1.05 -2.22% 46.30 19 46.35 16 16.98
2022-10-12 2354 1173000 796 54111900 46.25 46.75 45.65 46.15 0.20 -0.43% 46.10 14 46.15 3 16.90
2022-10-13 2354 3289876 1999 150041583 45.85 46.15 45.25 45.25 0.90 -1.95% 45.25 20 45.30 6 16.58
2022-10-14 2354 2525000 1398 116551050 46.20 46.50 45.80 46.10 0.85 1.88% 46.10 49 46.15 10 16.89
2022-10-17 2354 2831000 1499 131341500 46.20 46.95 45.50 46.45 0.35 0.76% 46.45 43 46.50 1 17.01
2022-10-18 2354 2318000 1311 108088650 47.55 47.55 46.25 46.30 0.15 -0.32% 46.25 100 46.40 3 16.96
2022-10-19 2354 2001000 1161 92901850 46.80 47.00 46.00 46.00 0.30 -0.65% 46.00 437 46.15 39 16.85
2022-10-20 2354 2589000 1445 118294600 46.05 46.15 45.25 45.95 0.05 -0.11% 45.95 12 46.00 20 16.83
2022-10-21 2354 1934000 926 88947600 46.50 46.50 45.50 45.60 0.35 -0.76% 45.55 31 45.60 27 16.70
2022-10-24 2354 2154000 1075 99453450 46.50 46.50 45.70 45.95 0.35 0.77% 45.95 26 46.00 1 16.83
2022-10-25 2354 1938000 1138 89030900 46.45 46.45 45.50 45.75 0.20 -0.44% 45.75 6 45.80 6 16.76
2022-10-26 2354 1965000 936 89470000 46.00 46.00 45.25 45.50 0.25 -0.55% 45.50 522 45.70 3 16.67
2022-10-27 2354 1643000 851 75392000 46.20 46.20 45.60 45.85 0.35 0.77% 45.85 28 45.95 3 16.79
2022-10-28 2354 2037764 1333 92879412 46.10 46.10 45.35 45.50 0.35 -0.76% 45.50 2 45.55 5 16.67
2022-10-31 2354 2151000 1206 97648500 45.90 45.90 45.20 45.20 0.30 -0.66% 45.20 59 45.25 1 16.56
2022-11-01 2354 1892000 1101 85484100 45.45 45.65 44.80 45.45 0.25 0.55% 45.45 30 45.50 33 16.65
2022-11-02 2354 1245000 767 56910350 45.65 45.90 45.40 45.70 0.25 0.55% 45.70 21 45.75 6 16.74
2022-11-03 2354 1365000 885 62211600 45.80 45.80 45.35 45.55 0.15 -0.33% 45.55 16 45.60 1 16.68
2022-11-04 2354 1702000 999 77485800 45.80 45.80 45.15 45.65 0.10 0.22% 45.60 11 45.65 15 16.72
2022-11-07 2354 1857000 989 85647900 45.95 46.30 45.75 46.30 0.65 1.42% 46.25 22 46.30 32 16.96
2022-11-08 2354 2554000 1307 119440750 46.50 47.00 46.45 46.85 0.55 1.19% 46.80 44 46.85 24 17.16
2022-11-09 2354 4426000 2863 212339500 47.30 48.45 47.15 48.20 1.35 2.88% 48.15 24 48.20 24 17.66
2022-11-10 2354 3248385 2158 154944424 47.95 48.10 47.40 47.55 0.65 -1.35% 47.55 25 47.60 8 15.69
2022-11-11 2354 6679000 3480 324124800 48.70 48.90 48.00 48.85 1.30 2.73% 48.85 83 48.90 60 16.12
2022-11-14 2354 4620000 2653 227883500 49.10 49.80 48.55 49.50 0.65 1.33% 49.40 66 49.50 9 16.34
2022-11-15 2354 3653000 2186 181336800 49.95 50.00 49.40 49.60 0.10 0.2% 49.55 1 49.60 21 16.37
2022-11-16 2354 5439000 3363 272324900 49.70 50.80 49.30 50.10 0.50 1.01% 50.10 73 50.20 12 16.53
2022-11-17 2354 2128000 1203 106372950 50.50 50.50 49.80 49.90 0.20 -0.4% 49.90 42 49.95 41 16.47
2022-11-18 2354 2241000 1157 111497050 50.30 50.30 49.50 49.65 0.25 -0.5% 49.60 57 49.65 2 16.39
2022-11-21 2354 1285000 782 63679400 49.70 49.80 49.35 49.55 0.10 -0.2% 49.50 333 49.55 3 16.35
2022-11-22 2354 1779000 1105 88778850 49.80 50.10 49.50 50.00 0.45 0.91% 50.00 7 50.10 118 16.50
2022-11-23 2354 1401000 865 69877400 50.20 50.20 49.70 49.75 0.25 -0.5% 49.70 10 49.75 7 16.42
2022-11-24 2354 1422000 877 70862100 49.50 50.00 49.50 49.85 0.10 0.2% 49.85 14 49.90 28 16.45
2022-11-25 2354 1928000 1015 96258000 50.00 50.10 49.60 49.95 0.10 0.2% 49.90 40 49.95 9 16.49
2022-11-28 2354 1936000 970 95969550 49.95 50.00 49.00 49.95 0.00 0% 49.95 6 50.00 77 16.49
2022-11-29 2354 2302000 1083 115069250 50.20 50.20 49.45 50.10 0.15 0.3% 50.10 21 50.20 233 16.53
2022-11-30 2354 7399000 3866 381873500 50.50 52.20 50.30 52.10 2.00 3.99% 52.00 105 52.10 8 17.19
2022-12-01 2354 4748000 2496 247915100 52.80 52.80 51.80 51.90 0.20 -0.38% 51.90 72 52.00 12 17.13
2022-12-02 2354 12861000 7268 691941100 51.80 54.60 51.80 54.00 2.10 4.05% 53.90 48 54.00 33 17.82
2022-12-05 2354 7252000 4128 394396100 54.80 54.90 53.80 54.20 0.20 0.37% 54.10 39 54.20 19 17.89
2022-12-06 2354 4738000 2745 252438200 54.00 54.00 52.80 53.20 1.00 -1.85% 53.10 5 53.20 58 17.56
2022-12-07 2354 3819000 2206 201114600 53.00 53.20 52.10 52.80 0.40 -0.75% 52.70 32 52.80 5 17.43
2022-12-08 2354 2537000 1478 134200600 53.20 53.20 52.50 52.70 0.10 -0.19% 52.70 6 52.80 13 17.39
2022-12-09 2354 2397000 1396 127064800 53.30 53.30 52.70 53.20 0.50 0.95% 53.20 29 53.30 92 17.56
2022-12-12 2354 1336000 717 70532200 52.90 53.10 52.60 52.80 0.40 -0.75% 52.80 3 52.90 60 17.43
2022-12-13 2354 1651750 994 140609150 85.80 85.80 84.90 85.00 0.00 60.98% 85.00 224 85.10 1 15.57
2022-12-14 2354 2675000 1644 143117500 53.90 53.90 52.90 53.70 0.00 -36.82% 53.70 12 53.80 102 17.72
2022-12-15 2354 1912000 950 102590700 54.20 54.20 53.40 53.80 0.10 0.19% 53.70 32 53.80 22 17.76
2022-12-16 2354 3582000 1696 188704100 52.80 53.00 52.30 52.60 1.20 -2.23% 52.60 14 52.70 17 17.36
2022-12-18 2354 2442898 1818 153582888 62.70 63.30 62.60 62.60 0.20 19.01% 62.60 9 62.70 2 18.69
2022-12-19 2354 1825000 945 94998900 52.30 52.50 51.70 51.90 0.70 -17.09% 51.80 55 51.90 6 17.13
2022-12-20 2354 2276000 1231 117196600 52.30 52.30 50.90 51.00 0.90 -1.73% 51.00 45 51.10 12 16.83
2022-12-21 2354 1961000 1075 99877800 51.20 51.70 50.60 50.60 0.40 -0.78% 50.60 67 50.70 30 16.70
2022-12-22 2354 2583000 1491 133692000 51.20 52.20 50.90 52.00 1.40 2.77% 52.00 49 52.10 3 17.16
2022-12-23 2354 1083000 668 55667300 51.10 51.80 51.00 51.40 0.60 -1.15% 51.40 35 51.50 21 16.96
2022-12-26 2354 940000 565 48359700 52.20 52.20 51.00 51.10 0.30 -0.58% 51.10 78 51.20 8 16.86
2022-12-27 2354 1084000 615 56157400 51.20 52.00 51.20 52.00 0.90 1.76% 51.90 2 52.00 202 17.16
2022-12-28 2354 3593000 2154 187884100 51.80 52.70 51.60 52.30 0.30 0.58% 52.20 147 52.30 11 17.26
2022-12-29 2354 2742000 1671 140741800 52.00 52.10 51.00 51.00 1.30 -2.49% 51.00 143 51.10 3 16.83
2022-12-30 2354 3040000 1468 157831600 51.80 52.30 51.40 51.90 0.90 1.76% 51.90 5 52.00 70 17.13