英業達(2356)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　　25.00
0
0%		25.00
0
0%		24.75
-0.25
-1%		25.10
0.35
1.41%		24.95
-0.15
-0.6%		 　25.45
0.5
2%		25.25
-0.2
-0.79%		25.20
-0.05
-0.2%		25.40
0.2
0.79%		25.00
-0.4
-1.57%		 　24.95
-0.05
-0.2%		25.15
0.2
0.8%		25.15
0
0%		25.45
0.3
1.19%		25.15
-0.3
-1.18%		 　25.45
0.3
1.19%		25.45
0
0%		25.20
-0.25
-0.98%		 25.23
2 月　　　　　　25.40
0.2
0.79%		25.50
0.1
0.39%		25.85
0.35
1.37%		25.90
0.05
0.19%		25.80
-0.1
-0.39%		 　25.40
-0.4
-1.55%		25.20
-0.2
-0.79%		25.70
0.5
1.98%		25.85
0.15
0.58%		25.70
-0.15
-0.58%		 　25.70
0
0%		25.95
0.25
0.97%		25.80
-0.15
-0.58%		25.45
-0.35
-1.36%		25.65
0.2
0.79%		 25.72
3 月25.95
0.3
1.17%		25.85
-0.1
-0.39%		25.85
0
0%		 　　24.80
-1.05
-4.06%		24.65
-0.15
-0.6%		24.75
0.1
0.41%		25.05
0.3
1.21%		25.15
0.1
0.4%		 　25.10
-0.05
-0.2%		25.05
-0.05
-0.2%		25.05
0
0%		25.05
0
0%		25.00
-0.05
-0.2%		 　25.20
0.2
0.8%		25.00
-0.2
-0.79%		25.05
0.05
0.2%		25.00
-0.05
-0.2%		25.30
0.3
1.2%		 　25.10
-0.2
-0.79%		24.85
-0.25
-1%		24.80
-0.05
-0.2%		24.70
-0.1
-0.4%		25.1
4 月24.85
0.15
0.61%		 　　　24.90
0.05
0.2%		24.55
-0.35
-1.41%		24.80
0.25
1.02%		 　24.85
0.05
0.2%		24.80
-0.05
-0.2%		25.40
0.6
2.42%		25.55
0.15
0.59%		25.35
-0.2
-0.78%		 　25.40
0.05
0.2%		25.40
0
0%		25.20
-0.2
-0.79%		25.25
0.05
0.2%		25.10
-0.15
-0.59%		 　24.80
-0.3
-1.2%		25.25
0.45
1.81%		24.90
-0.35
-1.39%		24.85
-0.05
-0.2%		25.40
0.55
2.21%		 25.09
5 月　　25.35
-0.05
-0.2%		25.60
0.25
0.99%		25.90
0.3
1.17%		25.80
-0.1
-0.39%		 　25.85
0.05
0.19%		25.85
0
0%		25.80
-0.05
-0.19%		25.20
-0.6
-2.33%		25.40
0.2
0.79%		 　26.45
1.05
4.13%		26.00
-0.45
-1.7%		26.20
0.2
0.77%		26.15
-0.05
-0.19%		25.95
-0.2
-0.76%		 　25.60
-0.35
-1.35%		25.40
-0.2
-0.78%		25.65
0.25
0.98%		25.90
0.25
0.97%		25.70
-0.2
-0.77%		 　26.15
0.45
1.75%		25.80
-0.35
-1.34%		25.83
6 月25.55
-0.25
-0.97%		25.50
-0.05
-0.2%		 　　26.10
0.6
2.35%		25.85
-0.25
-0.96%		26.05
0.2
0.77%		25.75
-0.3
-1.15%		25.45
-0.3
-1.17%		 　25.45
0
0%		25.85
0.4
1.57%		25.30
-0.55
-2.13%		25.30
0
0%		25.15
-0.15
-0.59%		 　24.70
-0.45
-1.79%		24.95
0.25
1.01%		24.80
-0.15
-0.6%		24.85
0.05
0.2%		25.15
0.3
1.21%		 　25.40
0.25
0.99%		25.45
0.05
0.2%		25.25
-0.2
-0.79%		25.15
-0.1
-0.4%		 25.36
7 月24.75
-0.4
-1.59%		 　24.65
-0.1
-0.4%		24.75
0.1
0.41%		24.10
-0.65
-2.63%		24.00
-0.1
-0.41%		24.00
0
0%		 　24.10
0.1
0.42%		23.70
-0.4
-1.66%		24.00
0.3
1.27%		22.70
-1.3
-5.42%		22.45
-0.25
-1.1%		 　22.20
-0.25
-1.11%		22.40
0.2
0.9%		22.55
0.15
0.67%		22.75
0.2
0.89%		22.95
0.2
0.88%		 　23.30
0.35
1.53%		23.00
-0.3
-1.29%		23.40
0.4
1.74%		23.60
0.2
0.85%		23.70
0.1
0.42%		 23.51
8 月23.70
0
0%		23.75
0.05
0.21%		24.10
0.35
1.47%		24.05
-0.05
-0.21%		24.15
0.1
0.42%		 　24.20
0.05
0.21%		24.45
0.25
1.03%		24.20
-0.25
-1.02%		24.55
0.35
1.45%		24.50
-0.05
-0.2%		 　24.15
-0.35
-1.43%		24.15
0
0%		24.30
0.15
0.62%		23.95
-0.35
-1.44%		24.05
0.1
0.42%		 　24.20
0.15
0.62%		23.90
-0.3
-1.24%		24.05
0.15
0.63%		23.80
-0.25
-1.04%		23.75
-0.05
-0.21%		 　23.20
-0.55
-2.32%		23.00
-0.2
-0.86%		23.15
0.15
0.65%		23.96
9 月22.75
-0.4
-1.73%		22.70
-0.05
-0.22%		 　22.95
0.25
1.1%		22.85
-0.1
-0.44%		22.80
-0.05
-0.22%		23.50
0.7
3.07%		 　　23.35
-0.15
-0.64%		23.50
0.15
0.64%		23.00
-0.5
-2.13%		22.95
-0.05
-0.22%		22.90
-0.05
-0.22%		 　23.00
0.1
0.44%		23.20
0.2
0.87%		22.85
-0.35
-1.51%		22.75
-0.1
-0.44%		22.70
-0.05
-0.22%		 　22.55
-0.15
-0.66%		22.65
0.1
0.44%		22.85
0.2
0.88%		23.40
0.55
2.41%		22.90
-0.5
-2.14%		 22.95
10 月　　22.70
-0.2
-0.87%		23.05
0.35
1.54%		22.85
-0.2
-0.87%		22.85
0
0%		23.00
0.15
0.66%		 　　22.85
-0.15
-0.65%		23.25
0.4
1.75%		23.25
0
0%		23.15
-0.1
-0.43%		 　23.15
0
0%		22.75
-0.4
-1.73%		22.65
-0.1
-0.44%		23.50
0.85
3.75%		22.85
-0.65
-2.77%		 　23.10
0.25
1.09%		23.45
0.35
1.52%		23.50
0.05
0.21%		23.55
0.05
0.21%		23.50
-0.05
-0.21%		 24.40
0.9
3.83%		23.25
11 月24.10
-0.3
-1.23%		23.85
-0.25
-1.04%		23.40
-0.45
-1.89%		23.65
0.25
1.07%		 　23.80
0.15
0.63%		24.00
0.2
0.84%		23.95
-0.05
-0.21%		23.95
0
0%		24.10
0.15
0.63%		 　25.70
1.6
6.64%		25.75
0.05
0.19%		25.35
-0.4
-1.55%		25.35
0
0%		25.00
-0.35
-1.38%		 　24.50
-0.5
-2%		23.50
-1
-4.08%		23.40
-0.1
-0.43%		24.40
1
4.27%		24.00
-0.4
-1.64%		 　24.40
0.4
1.67%		24.70
0.3
1.23%		24.80
0.1
0.4%		 24.38
12 月24.20
-0.6
-2.42%		23.90
-0.3
-1.24%		 　24.20
0.3
1.26%		24.35
0.15
0.62%		24.25
-0.1
-0.41%		24.35
0.1
0.41%		24.50
0.15
0.62%		 　24.80
0.3
1.22%		23.75
-1.05
-4.23%		25.15
1.4
5.89%		25.10
-0.05
-0.2%		25.70
0.6
2.39%		 25.15
-0.55
-2.14%		25.85
0.7
2.78%		25.65
-0.2
-0.77%		25.75
0.1
0.39%		25.95
0.2
0.78%		26.00
0.05
0.19%		 　26.10
0.1
0.38%		26.15
0.05
0.19%		26.10
-0.05
-0.19%		26.10
0
0%		26.25
0.15
0.57%		　25.17

說明:最高漲幅:6.64%最低跌幅:-5.42% 最高價:26.45最低價:22.20平均價:24.61,灰色底表示週末,漲148天(43)元,跌136天(-36.4)元,平盤26天
7%=2,6%=1,4%=7,3%=2,2%=21,1%=77,0%=64,-0%=1,-1%=2,-2%=4,-3%=27,-4%=43,-5%=59,

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 2356 3294812 1425 82642285 25.05 25.20 25.00 25.00 0.05 0% 25.00 487 25.05 66 14.97
2022-01-04 2356 3724236 6130 93235979 25.00 25.10 25.00 25.00 0.00 0% 25.00 177 25.05 77 14.97
2022-01-05 2356 6895721 3506 171165707 24.95 25.00 24.75 24.75 0.25 -1% 24.75 395 24.80 15 14.82
2022-01-06 2356 5621788 2037 140366879 24.80 25.10 24.70 25.10 0.35 1.41% 25.10 39 25.15 291 15.03
2022-01-07 2356 5219719 2601 130612557 25.15 25.20 24.90 24.95 0.15 -0.6% 24.95 138 25.00 47 14.94
2022-01-10 2356 6662611 2757 168118088 24.95 25.45 24.85 25.45 0.50 2% 25.40 2 25.45 301 15.24
2022-01-11 2356 5286622 2306 133406315 25.50 25.55 25.10 25.25 0.20 -0.79% 25.20 43 25.25 303 15.12
2022-01-12 2356 2942417 1544 73966102 25.25 25.30 25.05 25.20 0.05 -0.2% 25.15 27 25.20 43 15.09
2022-01-13 2356 5014258 2000 126919730 25.20 25.40 25.10 25.40 0.20 0.79% 25.35 44 25.40 29 15.21
2022-01-14 2356 6764086 2805 169378250 25.35 25.35 24.95 25.00 0.40 -1.57% 25.00 110 25.05 35 14.97
2022-01-17 2356 6026676 3201 150355495 24.95 25.10 24.85 24.95 0.05 -0.2% 24.95 75 25.00 21 14.94
2022-01-18 2356 4259070 1759 107347296 25.15 25.30 25.10 25.15 0.20 0.8% 25.15 182 25.20 6 15.06
2022-01-19 2356 5144794 2318 129730534 25.10 25.30 25.10 25.15 0.00 0% 25.15 526 25.20 9 15.06
2022-01-20 2356 4754505 1805 120708215 25.30 25.50 25.20 25.45 0.30 1.19% 25.45 33 25.50 650 15.24
2022-01-21 2356 15760421 4303 397978903 25.20 25.55 25.00 25.15 0.30 -1.18% 25.15 6 25.25 25 15.06
2022-01-24 2356 8662417 2919 219810808 25.15 25.50 25.10 25.45 0.30 1.19% 25.40 89 25.45 124 15.24
2022-01-25 2356 8876643 3151 223869443 25.05 25.50 25.00 25.45 0.00 0% 25.40 6 25.45 72 15.24
2022-01-26 2356 5647044 3023 142826399 25.40 25.70 25.15 25.20 0.25 -0.98% 25.15 317 25.20 10 15.09
2022-02-07 2356 6425158 2851 162733568 25.35 25.50 25.15 25.40 0.20 0.79% 25.40 19 25.45 8 15.21
2022-02-08 2356 5165028 2035 131738943 25.40 25.65 25.30 25.50 0.10 0.39% 25.50 221 25.55 46 15.27
2022-02-09 2356 6279564 2864 161546331 25.50 25.90 25.50 25.85 0.35 1.37% 25.80 67 25.85 39 15.48
2022-02-10 2356 4338181 2073 111903605 25.95 25.95 25.65 25.90 0.05 0.19% 25.85 16 25.90 269 15.51
2022-02-11 2356 3623394 1738 93352362 25.75 25.90 25.65 25.80 0.10 -0.39% 25.75 99 25.80 26 15.45
2022-02-14 2356 6953592 2850 176749018 25.60 25.65 25.20 25.40 0.40 -1.55% 25.40 124 25.45 46 15.21
2022-02-15 2356 6421502 3129 162571369 25.40 25.55 25.20 25.20 0.20 -0.79% 25.20 432 25.30 76 15.09
2022-02-16 2356 5966126 3347 152793987 25.50 25.75 25.35 25.70 0.50 1.98% 25.65 92 25.70 217 15.39
2022-02-17 2356 5206454 2334 134209347 25.90 25.90 25.60 25.85 0.15 0.58% 25.80 78 25.85 449 15.48
2022-02-18 2356 3353016 1919 86314705 25.50 25.85 25.50 25.70 0.15 -0.58% 25.70 117 25.75 1 15.39
2022-02-21 2356 4388131 2186 113023248 25.60 25.90 25.55 25.70 0.00 0% 25.70 288 25.75 2 15.39
2022-02-22 2356 8108518 3693 208804093 25.75 25.95 25.40 25.95 0.25 0.97% 25.90 17 25.95 308 15.54
2022-02-23 2356 5365349 3470 138841820 25.90 26.05 25.70 25.80 0.15 -0.58% 25.80 115 25.85 73 15.45
2022-02-24 2356 10284956 4715 262522959 25.75 25.75 25.30 25.45 0.35 -1.36% 25.45 106 25.50 75 15.24
2022-02-25 2356 11892088 3791 303888328 25.45 25.80 25.30 25.65 0.20 0.79% 25.60 63 25.65 130 15.36
2022-03-01 2356 6580736 2474 170125433 25.70 25.95 25.50 25.95 0.30 1.17% 25.90 75 25.95 343 15.54
2022-03-02 2356 5100070 1933 131812831 25.90 26.00 25.65 25.85 0.10 -0.39% 25.85 8 25.95 92 15.48
2022-03-03 2356 3926000 1550 101471600 25.95 26.00 25.75 25.85 0.00 0% 25.80 34 25.85 98 15.48
2022-03-07 2356 15288896 7651 378679100 25.05 25.25 24.55 24.80 0.50 -4.06% 24.75 182 24.80 298 14.85
2022-03-08 2356 10514940 4134 259946143 24.80 24.90 24.60 24.65 0.15 -0.6% 24.60 721 24.65 12 14.76
2022-03-09 2356 4302800 2182 106815023 24.80 24.95 24.70 24.75 0.10 0.41% 24.75 239 24.85 85 14.82
2022-03-10 2356 4396131 2113 110135004 24.85 25.15 24.85 25.05 0.30 1.21% 25.05 42 25.10 32 15.00
2022-03-11 2356 2165000 1052 54315100 25.05 25.15 24.95 25.15 0.10 0.4% 25.10 32 25.15 47 15.06
2022-03-14 2356 3541000 1196 88954300 25.15 25.30 24.95 25.10 0.05 -0.2% 25.10 333 25.15 30 15.03
2022-03-15 2356 4458000 1618 111549350 25.10 25.10 24.90 25.05 0.05 -0.2% 25.00 82 25.05 228 15.00
2022-03-16 2356 9912000 4560 246023700 24.90 25.10 24.60 25.05 0.00 0% 25.00 2 25.05 100 13.76
2022-03-17 2356 9324000 4046 234415400 25.45 25.45 24.90 25.05 0.00 0% 25.05 116 25.10 115 13.76
2022-03-18 2356 14560000 3076 364144400 25.10 25.20 24.95 25.00 0.05 -0.2% 25.00 271 25.10 13 13.74
2022-03-21 2356 4697000 2745 118166500 24.95 25.30 24.95 25.20 0.20 0.8% 25.15 11 25.20 222 13.85
2022-03-22 2356 6811000 2743 170329850 25.10 25.15 24.85 25.00 0.20 -0.79% 25.00 411 25.10 123 13.74
2022-03-23 2356 4977000 2511 124565350 25.15 25.15 24.95 25.05 0.05 0.2% 25.00 188 25.05 24 13.76
2022-03-24 2356 3604000 1705 90086350 25.00 25.05 24.90 25.00 0.05 -0.2% 25.00 28 25.05 128 13.74
2022-03-25 2356 5369000 2357 134469150 24.90 25.30 24.90 25.30 0.30 1.2% 25.20 1 25.30 69 13.90
2022-03-28 2356 5658000 2291 141452750 25.00 25.15 24.85 25.10 0.20 -0.79% 25.05 77 25.10 1018 13.79
2022-03-29 2356 6916000 3019 172345650 25.10 25.15 24.85 24.85 0.25 -1% 24.85 464 24.90 3 13.65
2022-03-30 2356 8476000 4049 210357150 24.85 24.95 24.75 24.80 0.05 -0.2% 24.80 293 24.90 6 13.63
2022-03-31 2356 6717000 2863 166338400 24.95 24.95 24.70 24.70 0.10 -0.4% 24.70 293 24.75 50 13.57
2022-04-01 2356 5788000 2679 142841900 24.60 24.85 24.55 24.85 0.15 0.61% 24.80 26 24.85 177 13.65
2022-04-06 2356 7548000 2839 187089000 24.75 25.00 24.55 24.90 0.05 0.2% 24.90 7 24.95 30 13.68
2022-04-07 2356 10545295 3938 259839125 24.60 24.85 24.55 24.55 0.35 -1.41% 24.55 231 24.70 1 13.49
2022-04-08 2356 6476000 2238 160510450 24.65 24.95 24.55 24.80 0.25 1.02% 24.80 59 24.85 85 13.63
2022-04-11 2356 7608000 2338 189140900 24.95 25.00 24.60 24.85 0.05 0.2% 24.80 403 24.85 63 13.65
2022-04-12 2356 9218000 2712 229722100 24.80 25.05 24.80 24.80 0.05 -0.2% 24.80 12 24.90 1 13.63
2022-04-13 2356 8205000 3168 207050400 25.10 25.45 24.95 25.40 0.60 2.42% 25.35 71 25.40 97 13.96
2022-04-14 2356 6561000 2423 166967400 25.40 25.55 25.25 25.55 0.15 0.59% 25.45 15 25.55 366 14.04
2022-04-15 2356 5406000 1645 137145550 25.45 25.50 25.15 25.35 0.20 -0.78% 25.35 85 25.40 106 13.93
2022-04-18 2356 5593000 1709 141717300 25.20 25.50 25.10 25.40 0.05 0.2% 25.35 3 25.40 87 13.96
2022-04-19 2356 4149202 2191 105500212 25.50 25.55 25.25 25.40 0.00 0% 25.35 93 25.40 44 13.96
2022-04-20 2356 7454000 1754 188591300 25.35 25.50 25.20 25.20 0.20 -0.79% 25.20 59 25.25 1400 13.85
2022-04-21 2356 5150645 2220 129971816 25.25 25.35 25.05 25.25 0.05 0.2% 25.20 47 25.25 59 13.87
2022-04-22 2356 6194000 2089 155357350 25.10 25.25 24.90 25.10 0.15 -0.59% 25.10 38 25.15 163 13.79
2022-04-25 2356 8211000 2626 203214350 24.75 25.00 24.60 24.80 0.30 -1.2% 24.75 48 24.80 8 13.63
2022-04-26 2356 4640000 1706 116743350 24.75 25.30 24.75 25.25 0.45 1.81% 25.20 69 25.25 131 13.87
2022-04-27 2356 6704175 2387 167656339 25.00 25.20 24.80 24.90 0.35 -1.39% 24.90 110 24.95 56 13.68
2022-04-28 2356 5529000 2211 137242600 24.90 25.10 24.70 24.85 0.05 -0.2% 24.80 97 24.85 92 13.65
2022-04-29 2356 6232538 2592 157521771 24.90 25.40 24.90 25.40 0.55 2.21% 25.30 38 25.40 196 13.96
2022-05-03 2356 4103000 1374 103785650 25.40 25.50 25.10 25.35 0.05 -0.2% 25.30 4 25.35 69 13.93
2022-05-04 2356 6608000 2370 168982600 25.40 25.80 25.25 25.60 0.25 0.99% 25.60 22 25.65 19 14.07
2022-05-05 2356 5915000 2316 152335850 25.75 25.90 25.60 25.90 0.30 1.17% 25.80 3 25.90 362 14.23
2022-05-06 2356 7202000 2724 185203450 25.40 25.90 25.40 25.80 0.10 -0.39% 25.75 254 25.80 64 14.18
2022-05-09 2356 8926047 3045 229614342 25.40 25.90 25.35 25.85 0.05 0.19% 25.80 88 25.85 746 14.20
2022-05-10 2356 10160000 2420 260811100 25.75 25.85 25.40 25.85 0.00 0% 25.80 38 25.85 74 14.20
2022-05-11 2356 8582000 2680 220064300 25.80 25.85 25.30 25.80 0.05 -0.19% 25.65 2 25.80 43 14.18
2022-05-12 2356 8071000 2524 203914100 25.60 25.60 24.95 25.20 0.60 -2.33% 25.10 107 25.20 7 13.85
2022-05-13 2356 8738000 3018 222112250 25.40 25.60 25.20 25.40 0.20 0.79% 25.40 284 25.45 27 13.96
2022-05-16 2356 17247000 7663 450048350 25.70 26.45 25.55 26.45 1.05 4.13% 26.40 229 26.45 235 13.78
2022-05-17 2356 10455000 4939 273076050 26.20 26.40 25.85 26.00 0.45 -1.7% 26.00 89 26.05 44 13.54
2022-05-18 2356 9037000 4298 236055750 25.85 26.35 25.75 26.20 0.20 0.77% 26.15 91 26.20 66 13.65
2022-05-19 2356 6109000 2805 159614850 25.85 26.20 25.80 26.15 0.05 -0.19% 26.10 219 26.15 60 13.62
2022-05-20 2356 6402000 2573 166392850 26.30 26.30 25.75 25.95 0.20 -0.76% 25.90 151 25.95 3 13.52
2022-05-23 2356 4659000 1601 119891800 26.00 26.00 25.60 25.60 0.35 -1.35% 25.60 77 25.65 11 13.33
2022-05-24 2356 5776127 2098 147017484 25.55 25.70 25.30 25.40 0.20 -0.78% 25.40 97 25.45 102 13.23
2022-05-25 2356 6713000 2589 172507400 25.50 25.95 25.25 25.65 0.25 0.98% 25.65 328 25.75 52 13.36
2022-05-26 2356 6092000 2405 157234700 25.90 25.95 25.60 25.90 0.25 0.97% 25.85 3 25.90 99 13.49
2022-05-27 2356 7634000 3368 197258350 25.90 26.10 25.60 25.70 0.20 -0.77% 25.70 57 25.75 40 13.39
2022-05-30 2356 8801000 4113 229243650 25.85 26.15 25.75 26.15 0.45 1.75% 26.15 7 26.20 752 13.62
2022-05-31 2356 46290000 3119 1194617650 25.90 25.95 25.75 25.80 0.35 -1.34% 25.80 157 25.85 45 13.44
2022-06-01 2356 7203000 3006 184462600 25.65 25.80 25.40 25.55 0.25 -0.97% 25.55 47 25.60 65 13.31
2022-06-02 2356 5298000 2323 135425850 25.35 25.70 25.30 25.50 0.05 -0.2% 25.50 357 25.55 33 13.28
2022-06-06 2356 9009000 3780 234004300 25.80 26.10 25.45 26.10 0.60 2.35% 26.05 82 26.10 41 13.59
2022-06-07 2356 8011000 2964 207390150 25.85 26.00 25.70 25.85 0.25 -0.96% 25.80 112 25.85 84 13.46
2022-06-08 2356 4855000 2519 126023200 25.85 26.05 25.75 26.05 0.20 0.77% 26.00 51 26.05 185 13.57
2022-06-09 2356 4323000 2342 111692100 26.00 26.05 25.75 25.75 0.30 -1.15% 25.75 246 25.85 48 13.41
2022-06-10 2356 4262617 2139 108677287 25.50 25.65 25.40 25.45 0.30 -1.17% 25.45 76 25.50 58 13.26
2022-06-13 2356 8978000 3231 227388900 25.15 25.60 25.00 25.45 0.00 0% 25.45 40 25.50 115 13.26
2022-06-14 2356 6761000 2347 173545550 25.40 25.85 25.20 25.85 0.40 1.57% 25.80 56 25.85 7 13.46
2022-06-15 2356 8143000 3906 207039400 25.60 25.85 25.25 25.30 0.55 -2.13% 25.30 12 25.35 6 13.18
2022-06-16 2356 6168000 2250 157040200 25.65 25.65 25.30 25.30 0.00 0% 25.30 94 25.35 19 13.18
2022-06-17 2356 17872000 5164 446642050 25.05 25.25 24.70 25.15 0.15 -0.59% 25.10 26 25.15 144 13.10
2022-06-20 2356 15308274 5356 379798359 24.95 25.25 24.60 24.70 0.45 -1.79% 24.70 454 24.80 41 12.86
2022-06-21 2356 11091000 2422 276953700 25.05 25.15 24.70 24.95 0.25 1.01% 24.95 77 25.00 1 12.99
2022-06-22 2356 12010000 2398 298313000 25.10 25.15 24.75 24.80 0.15 -0.6% 24.80 646 24.90 62 12.92
2022-06-23 2356 12218527 2525 304094112 25.00 25.20 24.75 24.85 0.05 0.2% 24.85 272 24.90 1 12.94
2022-06-24 2356 3948000 1595 99300600 25.20 25.25 25.00 25.15 0.30 1.21% 25.05 153 25.15 6 13.10
2022-06-27 2356 4506000 1936 114559500 25.30 25.50 25.25 25.40 0.25 0.99% 25.40 58 25.45 142 13.23
2022-06-28 2356 4038000 1689 102831350 25.45 25.60 25.35 25.45 0.05 0.2% 25.40 75 25.45 103 13.26
2022-06-29 2356 5071000 2210 128414650 25.50 25.50 25.05 25.25 0.20 -0.79% 25.25 451 25.40 44 13.15
2022-06-30 2356 10238000 2258 257593650 25.40 25.40 24.90 25.15 0.10 -0.4% 25.15 377 25.20 77 13.10
2022-07-01 2356 8460741 3014 209798108 25.10 25.30 24.60 24.75 0.40 -1.59% 24.70 242 24.75 41 12.89
2022-07-04 2356 6459000 2112 159074100 24.45 25.05 24.30 24.65 0.10 -0.4% 24.65 98 24.70 62 12.84
2022-07-05 2356 4549000 1539 112611200 25.10 25.10 24.50 24.75 0.10 0.41% 24.75 54 24.85 106 12.89
2022-07-06 2356 7588350 3573 184716227 24.80 24.80 24.10 24.10 0.65 -2.63% 24.10 159 24.15 6 12.55
2022-07-07 2356 9217000 3036 222029900 24.10 24.25 23.85 24.00 0.10 -0.41% 23.95 481 24.00 97 12.50
2022-07-08 2356 4452000 1494 106827200 23.90 24.10 23.75 24.00 0.00 0% 24.00 82 24.05 31 12.50
2022-07-11 2356 9960000 2587 240926900 24.15 24.50 24.00 24.10 0.10 0.42% 24.05 318 24.10 82 12.55
2022-07-12 2356 10786000 3030 254801300 24.00 24.00 23.35 23.70 0.40 -1.66% 23.65 48 23.70 161 12.34
2022-07-13 2356 16092000 4157 387411950 23.90 24.50 23.85 24.00 0.30 1.27% 24.00 273 24.05 202 12.50
2022-07-14 2356 15488000 4601 353254200 22.90 23.20 22.60 22.70 0.00 -5.42% 22.70 46 22.75 7 11.82
2022-07-15 2356 11723000 3608 263253050 22.70 22.80 22.30 22.45 0.25 -1.1% 22.35 130 22.45 256 11.69
2022-07-18 2356 11341000 4122 251602150 22.45 22.50 22.05 22.20 0.25 -1.11% 22.20 252 22.25 123 11.56
2022-07-19 2356 4465000 2072 99352000 22.20 22.40 22.05 22.40 0.20 0.9% 22.35 145 22.40 60 11.67
2022-07-20 2356 5561000 2186 125744700 22.60 22.75 22.50 22.55 0.15 0.67% 22.50 324 22.55 49 11.74
2022-07-21 2356 6035000 2316 137086150 22.70 22.90 22.50 22.75 0.20 0.89% 22.75 253 22.80 31 11.85
2022-07-22 2356 5911095 2325 135180117 22.80 23.00 22.70 22.95 0.20 0.88% 22.90 123 22.95 42 11.95
2022-07-25 2356 4062000 1705 94325000 22.95 23.40 22.80 23.30 0.35 1.53% 23.30 43 23.35 231 12.14
2022-07-26 2356 5848000 2716 134396950 23.15 23.25 22.75 23.00 0.30 -1.29% 23.00 142 23.05 117 11.98
2022-07-27 2356 4630000 1883 107780950 23.15 23.45 23.00 23.40 0.40 1.74% 23.35 34 23.40 88 12.19
2022-07-28 2356 4569000 1730 107654750 23.55 23.70 23.40 23.60 0.20 0.85% 23.55 2 23.60 52 12.29
2022-07-29 2356 6414000 1772 151892050 23.80 23.80 23.50 23.70 0.10 0.42% 23.65 33 23.70 153 12.34
2022-08-01 2356 5952000 2262 141300300 23.70 23.90 23.40 23.70 0.00 0% 23.70 211 23.80 41 12.34
2022-08-02 2356 6281000 2243 149429850 23.40 24.00 23.40 23.75 0.05 0.21% 23.75 358 23.80 1 12.37
2022-08-03 2356 6030000 2454 144740500 23.70 24.20 23.60 24.10 0.35 1.47% 24.05 72 24.10 37 12.55
2022-08-04 2356 4400000 1745 105718650 23.90 24.20 23.80 24.05 0.05 -0.21% 24.05 21 24.10 192 12.53
2022-08-05 2356 5796420 1870 140511798 24.20 24.40 24.05 24.15 0.10 0.42% 24.15 283 24.20 4 12.58
2022-08-08 2356 3725000 1185 90016100 24.20 24.30 24.00 24.20 0.05 0.21% 24.20 32 24.25 161 12.60
2022-08-09 2356 4729000 2129 115024050 24.15 24.50 24.10 24.45 0.25 1.03% 24.45 35 24.50 384 12.73
2022-08-10 2356 6326300 2282 153846522 24.25 24.55 24.20 24.20 0.25 -1.02% 24.20 148 24.25 66 12.60
2022-08-11 2356 7348000 2287 179824300 24.70 24.70 24.15 24.55 0.35 1.45% 24.50 10 24.55 89 12.79
2022-08-12 2356 5538000 2227 135508800 24.50 24.70 24.30 24.50 0.05 -0.2% 24.45 53 24.50 55 12.76
2022-08-15 2356 8050000 2905 194311050 24.20 24.40 23.95 24.15 0.35 -1.43% 24.10 111 24.15 30 11.96
2022-08-16 2356 7369000 2777 178100950 24.00 24.40 23.95 24.15 0.00 0% 24.15 223 24.20 53 11.96
2022-08-17 2356 5137000 1939 124279350 24.25 24.35 24.00 24.30 0.15 0.62% 24.25 18 24.30 190 12.03
2022-08-18 2356 6743000 2578 161935850 24.25 24.25 23.95 23.95 0.35 -1.44% 23.95 54 24.00 67 11.86
2022-08-19 2356 5804000 2141 139181800 23.95 24.15 23.85 24.05 0.10 0.42% 24.00 95 24.05 10 11.91
2022-08-22 2356 7375349 2791 177772617 23.95 24.30 23.90 24.20 0.15 0.62% 24.20 33 24.25 227 11.98
2022-08-23 2356 7106000 2319 170349000 24.00 24.20 23.85 23.90 0.30 -1.24% 23.90 116 23.95 37 11.83
2022-08-24 2356 8499000 3197 203216150 23.90 24.10 23.75 24.05 0.15 0.63% 24.00 18 24.05 184 11.91
2022-08-25 2356 8161000 2967 194674550 24.05 24.15 23.65 23.80 0.25 -1.04% 23.80 31 23.85 34 11.78
2022-08-26 2356 5629000 2304 133807350 23.80 24.00 23.70 23.75 0.05 -0.21% 23.75 23 23.80 90 11.76
2022-08-29 2356 14582000 5030 339367100 23.30 23.55 23.10 23.20 0.55 -2.32% 23.15 392 23.20 481 11.49
2022-08-30 2356 21103000 7029 484797000 23.15 23.25 22.80 23.00 0.20 -0.86% 22.95 195 23.00 222 11.39
2022-08-31 2356 10514000 3593 242210600 22.90 23.20 22.85 23.15 0.15 0.65% 23.15 177 23.20 129 11.46
2022-09-01 2356 18056572 7112 411033435 22.85 23.00 22.65 22.75 0.40 -1.73% 22.70 490 22.75 7 11.26
2022-09-02 2356 12660000 4542 288731500 22.85 23.00 22.70 22.70 0.05 -0.22% 22.70 588 22.80 160 11.24
2022-09-05 2356 7632000 2401 173991250 22.70 22.95 22.65 22.95 0.25 1.1% 22.95 361 23.00 273 11.36
2022-09-06 2356 7402000 2768 169112250 23.00 23.05 22.75 22.85 0.10 -0.44% 22.80 19 22.85 79 11.31
2022-09-07 2356 8284000 3554 189088400 22.65 23.00 22.60 22.80 0.05 -0.22% 22.80 212 22.85 122 11.29
2022-09-08 2356 9042000 4844 210682550 22.90 23.55 22.80 23.50 0.70 3.07% 23.45 111 23.50 79 11.63
2022-09-12 2356 7066000 2870 165713900 23.55 23.55 23.25 23.35 0.15 -0.64% 23.35 144 23.45 26 11.56
2022-09-13 2356 3871000 1591 90795300 23.55 23.55 23.30 23.50 0.15 0.64% 23.40 74 23.50 139 11.63
2022-09-14 2356 6141000 3220 141583500 23.05 23.25 23.00 23.00 0.50 -2.13% 23.00 173 23.05 49 11.39
2022-09-15 2356 7046000 2840 162230150 22.95 23.15 22.90 22.95 0.05 -0.22% 22.95 185 23.10 47 11.36
2022-09-16 2356 16376000 4332 375000350 22.80 23.10 22.75 22.90 0.05 -0.22% 22.90 98 22.95 170 11.34
2022-09-19 2356 6654433 2564 153033901 22.95 23.15 22.80 23.00 0.10 0.44% 23.00 349 23.05 207 11.39
2022-09-20 2356 8649000 2006 200085050 23.10 23.20 22.95 23.20 0.20 0.87% 23.15 30 23.20 317 11.49
2022-09-21 2356 9216000 2829 211402600 23.10 23.10 22.85 22.85 0.35 -1.51% 22.85 208 22.95 8 11.31
2022-09-22 2356 13694000 2460 312441650 22.70 23.00 22.60 22.75 0.10 -0.44% 22.75 658 22.80 92 11.26
2022-09-23 2356 4755000 1454 108122400 22.80 22.90 22.70 22.70 0.05 -0.22% 22.70 49 22.75 52 11.24
2022-09-26 2356 13587000 2199 308403800 22.60 22.85 22.45 22.55 0.15 -0.66% 22.55 305 22.60 80 11.16
2022-09-27 2356 8158000 2107 185322700 22.80 22.90 22.55 22.65 0.10 0.44% 22.65 14 22.70 30 11.21
2022-09-28 2356 14628000 3127 333950250 22.75 23.00 22.60 22.85 0.20 0.88% 22.80 60 22.85 70 11.31
2022-09-29 2356 20889000 6491 487285550 23.05 24.35 22.95 23.40 0.55 2.41% 23.30 30 23.40 221 11.58
2022-09-30 2356 10212000 2780 234966700 23.30 23.30 22.90 22.90 0.50 -2.14% 22.90 759 22.95 24 11.34
2022-10-03 2356 8073000 2132 184038000 22.70 22.90 22.65 22.70 0.20 -0.87% 22.70 114 22.80 58 11.24
2022-10-04 2356 6331090 2121 146237487 22.90 23.20 22.90 23.05 0.35 1.54% 23.05 31 23.15 72 11.41
2022-10-05 2356 7940000 1954 183091250 23.10 23.25 22.85 22.85 0.20 -0.87% 22.85 19 22.95 52 11.31
2022-10-06 2356 7960000 2221 182544700 22.90 23.30 22.75 22.85 0.00 0% 22.85 201 22.90 116 11.31
2022-10-07 2356 4507000 1402 103600650 22.95 23.10 22.85 23.00 0.15 0.66% 23.00 135 23.05 303 11.39
2022-10-11 2356 13698000 2870 314982650 22.95 23.25 22.75 22.85 0.15 -0.65% 22.80 544 22.85 99 11.31
2022-10-12 2356 9556000 2388 221236900 22.80 23.30 22.80 23.25 0.40 1.75% 23.20 42 23.25 45 11.51
2022-10-13 2356 10330123 3026 240130149 23.10 23.35 23.00 23.25 0.00 0% 23.20 114 23.25 116 11.51
2022-10-14 2356 7511000 2490 174787000 23.30 23.50 23.15 23.15 0.10 -0.43% 23.15 48 23.20 17 11.46
2022-10-17 2356 12049000 2167 279241800 23.15 23.40 22.90 23.15 0.00 0% 23.15 168 23.20 2 11.46
2022-10-18 2356 14506000 4436 329833900 23.20 23.20 22.60 22.75 0.40 -1.73% 22.75 117 22.80 343 11.26
2022-10-19 2356 10751000 3867 243703900 22.50 22.85 22.30 22.65 0.10 -0.44% 22.65 108 22.70 2 11.21
2022-10-20 2356 21758000 3507 502442400 22.50 23.50 22.45 23.50 0.85 3.75% 23.35 20 23.50 28 11.63
2022-10-21 2356 4153000 1661 95366200 23.15 23.15 22.85 22.85 0.65 -2.77% 22.85 214 22.90 4 11.31
2022-10-24 2356 5529000 1806 127103750 23.05 23.15 22.70 23.10 0.25 1.09% 23.10 68 23.15 95 11.44
2022-10-25 2356 7816000 2568 181519150 23.25 23.45 22.95 23.45 0.35 1.52% 23.35 2 23.45 166 11.61
2022-10-26 2356 6634000 2333 155323550 23.10 23.60 23.10 23.50 0.05 0.21% 23.50 86 23.55 104 11.63
2022-10-27 2356 7248000 2210 170935300 23.50 23.70 23.30 23.55 0.05 0.21% 23.55 275 23.60 6 11.66
2022-10-28 2356 4204800 1839 98458837 23.65 23.65 23.25 23.50 0.05 -0.21% 23.45 72 23.50 71 11.63
2022-10-31 2356 9168000 3299 219410000 23.55 24.40 23.40 24.40 0.90 3.83% 24.00 119 24.40 143 12.08
2022-11-01 2356 5149000 2340 123148750 23.90 24.10 23.60 24.10 0.30 -1.23% 23.95 119 24.10 95 11.93
2022-11-02 2356 5076000 1848 121485750 23.95 24.10 23.80 23.85 0.25 -1.04% 23.85 123 23.90 12 11.81
2022-11-03 2356 5322000 2042 124756300 23.50 23.70 23.30 23.40 0.45 -1.89% 23.40 278 23.45 18 11.58
2022-11-04 2356 4470000 1600 104850550 23.30 23.65 23.25 23.65 0.25 1.07% 23.60 39 23.65 74 11.71
2022-11-07 2356 4980000 1966 117549700 23.75 23.80 23.45 23.80 0.15 0.63% 23.70 2 23.80 107 11.78
2022-11-08 2356 4890000 2074 116557450 23.75 24.00 23.65 24.00 0.20 0.84% 23.90 3 24.00 16 11.88
2022-11-09 2356 4852000 2161 116483200 24.00 24.20 23.90 23.95 0.05 -0.21% 23.95 40 24.00 119 11.86
2022-11-10 2356 3069495 1486 73519138 23.95 24.15 23.80 23.95 0.00 0% 23.90 15 23.95 39 11.86
2022-11-11 2356 6355000 2405 152589300 24.10 24.20 23.90 24.10 0.15 0.63% 24.00 10 24.10 336 11.93
2022-11-14 2356 35355000 12628 898213850 24.70 25.80 24.55 25.70 1.60 6.64% 25.65 288 25.70 2 14.86
2022-11-15 2356 10967000 4496 280824200 25.45 25.75 25.20 25.75 0.05 0.19% 25.70 144 25.75 377 14.88
2022-11-16 2356 9132000 2945 231970000 25.40 25.60 25.30 25.35 0.40 -1.55% 25.35 417 25.40 570 14.65
2022-11-17 2356 7608000 2906 189987000 25.05 25.35 24.65 25.35 0.00 0% 25.25 5 25.35 60 14.65
2022-11-18 2356 5129000 2101 128197400 25.05 25.20 24.80 25.00 0.35 -1.38% 24.95 35 25.00 134 14.45
2022-11-21 2356 8173000 3250 200533300 24.65 24.80 24.35 24.50 0.50 -2% 24.45 82 24.55 67 14.16
2022-11-22 2356 19610000 8068 461759850 24.20 24.30 23.30 23.50 1.00 -4.08% 23.45 160 23.50 2 13.58
2022-11-23 2356 7906000 3379 185388350 23.50 23.60 23.40 23.40 0.10 -0.43% 23.40 262 23.45 259 13.53
2022-11-24 2356 11944000 4056 285217050 23.60 24.40 23.50 24.40 1.00 4.27% 24.40 281 24.45 19 14.10
2022-11-25 2356 11703000 4400 277942650 23.85 24.00 23.60 24.00 0.40 -1.64% 23.90 70 24.00 415 13.87
2022-11-28 2356 11313000 3676 271793000 23.70 24.40 23.65 24.40 0.40 1.67% 24.20 65 24.40 118 14.10
2022-11-29 2356 14405000 4154 351309300 24.30 24.70 24.00 24.70 0.30 1.23% 24.65 71 24.70 227 14.28
2022-11-30 2356 41487000 4502 1024488600 24.40 24.80 24.15 24.80 0.10 0.4% 24.65 100 24.80 1020 14.34
2022-12-01 2356 16820000 6102 409492700 24.70 24.75 24.15 24.20 0.60 -2.42% 24.20 159 24.25 23 13.99
2022-12-02 2356 12304000 4660 293477100 24.05 24.15 23.75 23.90 0.30 -1.24% 23.85 145 23.90 70 13.82
2022-12-05 2356 9298000 3578 222788900 23.80 24.20 23.70 24.20 0.30 1.26% 24.10 6 24.20 549 13.99
2022-12-06 2356 8641000 3391 209078850 23.95 24.35 23.95 24.35 0.15 0.62% 24.30 88 24.35 110 14.08
2022-12-07 2356 7283000 2507 176308300 24.15 24.35 24.00 24.25 0.10 -0.41% 24.20 383 24.25 45 14.02
2022-12-08 2356 6849000 2675 166099200 24.25 24.35 24.10 24.35 0.10 0.41% 24.30 21 24.35 72 14.08
2022-12-09 2356 6073000 2264 148154900 24.35 24.50 24.30 24.50 0.15 0.62% 24.45 59 24.50 585 14.16
2022-12-12 2356 9034000 3465 222478250 24.40 24.80 24.30 24.80 0.30 1.22% 24.75 1 24.80 153 14.34
2022-12-13 2356 17981812 5935 423601015 23.35 23.75 23.20 23.75 0.65 -4.23% 23.70 79 23.75 420 12.70
2022-12-14 2356 10100000 4082 252700050 24.85 25.15 24.65 25.15 0.45 5.89% 25.10 64 25.15 100 14.54
2022-12-15 2356 9380000 3333 235215550 25.05 25.25 24.85 25.10 0.05 -0.2% 25.05 1 25.10 36 14.51
2022-12-16 2356 35149000 11687 889922800 24.75 25.70 24.65 25.70 0.60 2.39% 25.70 1259 25.75 241 14.86
2022-12-18 2356 4259070 1759 107347296 25.15 25.30 25.10 25.15 0.20 -2.14% 25.15 182 25.20 6 15.06
2022-12-19 2356 35597000 11618 915319450 25.40 25.85 25.25 25.85 0.15 2.78% 25.85 584 25.90 483 14.94
2022-12-20 2356 25734000 5826 659450200 25.50 25.80 25.35 25.65 0.20 -0.77% 25.60 390 25.65 125 14.83
2022-12-21 2356 26647000 5529 685391200 25.35 25.90 25.35 25.75 0.10 0.39% 25.70 827 25.75 49 14.88
2022-12-22 2356 23374000 4449 606283600 25.70 26.00 25.65 25.95 0.20 0.78% 25.95 279 26.00 1531 15.00
2022-12-23 2356 6514000 2383 168662800 25.65 26.00 25.55 26.00 0.05 0.19% 25.90 38 26.00 1327 15.03
2022-12-26 2356 4272000 1684 111181050 26.00 26.15 25.90 26.10 0.10 0.38% 26.05 72 26.10 570 15.09
2022-12-27 2356 4412000 1629 115174850 26.00 26.15 26.00 26.15 0.05 0.19% 26.10 72 26.15 593 15.12
2022-12-28 2356 4945000 1646 128916200 25.95 26.15 25.90 26.10 0.05 -0.19% 26.05 89 26.10 42 15.09
2022-12-29 2356 7899000 3394 205644200 25.85 26.20 25.80 26.10 0.00 0% 26.05 9 26.10 55 15.09
2022-12-30 2356 7340000 3216 192609850 26.00 26.35 26.00 26.25 0.15 0.57% 26.20 68 26.25 147 15.17