南亞科(2408)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　　76.20
0
0%		77.20
1
1.31%		75.90
-1.3
-1.68%		73.80
-2.1
-2.77%		73.70
-0.1
-0.14%		 　74.90
1.2
1.63%		73.50
-1.4
-1.87%		74.40
0.9
1.22%		74.60
0.2
0.27%		74.30
-0.3
-0.4%		 　74.40
0.1
0.13%		75.10
0.7
0.94%		75.20
0.1
0.13%		75.10
-0.1
-0.13%		72.30
-2.8
-3.73%		 　72.60
0.3
0.41%		72.00
-0.6
-0.83%		72.00
0
0%		 74.66
2 月　　　　　　76.40
4.4
6.11%		77.40
1
1.31%		78.50
1.1
1.42%		79.00
0.5
0.64%		79.00
0
0%		 　78.70
-0.3
-0.38%		78.80
0.1
0.13%		80.50
1.7
2.16%		82.70
2.2
2.73%		83.50
0.8
0.97%		 　80.40
-3.1
-3.71%		78.70
-1.7
-2.11%		79.00
0.3
0.38%		76.30
-2.7
-3.42%		77.10
0.8
1.05%		 79.33
3 月79.90
2.8
3.63%		79.70
-0.2
-0.25%		82.60
2.9
3.64%		 　　76.90
-5.7
-6.9%		74.70
-2.2
-2.86%		74.90
0.2
0.27%		76.70
1.8
2.4%		75.60
-1.1
-1.43%		 　75.70
0.1
0.13%		73.00
-2.7
-3.57%		70.90
-2.1
-2.88%		74.20
3.3
4.65%		74.80
0.6
0.81%		 　74.90
0.1
0.13%		74.00
-0.9
-1.2%		73.70
-0.3
-0.41%		71.30
-2.4
-3.26%		68.90
-2.4
-3.37%		 　69.80
0.9
1.31%		69.00
-0.8
-1.15%		69.30
0.3
0.43%		69.20
-0.1
-0.14%		74.12
4 月69.20
0
0%		 　　　66.60
-2.6
-3.76%		66.20
-0.4
-0.6%		66.80
0.6
0.91%		 　66.80
0
0%		65.50
-1.3
-1.95%		66.70
1.2
1.83%		64.10
-2.6
-3.9%		63.90
-0.2
-0.31%		 　63.80
-0.1
-0.16%		64.40
0.6
0.94%		65.30
0.9
1.4%		66.90
1.6
2.45%		66.40
-0.5
-0.75%		 　64.30
-2.1
-3.16%		64.20
-0.1
-0.16%		63.20
-1
-1.56%		64.20
1
1.58%		65.60
1.4
2.18%		 65.5
5 月　　65.90
0.3
0.46%		66.10
0.2
0.3%		67.00
0.9
1.36%		66.80
-0.2
-0.3%		 　65.10
-1.7
-2.54%		66.00
0.9
1.38%		65.20
-0.8
-1.21%		64.60
-0.6
-0.92%		65.50
0.9
1.39%		 　66.90
1.4
2.14%		67.00
0.1
0.15%		67.20
0.2
0.3%		66.90
-0.3
-0.45%		66.80
-0.1
-0.15%		 　66.40
-0.4
-0.6%		64.30
-2.1
-3.16%		64.70
0.4
0.62%		63.50
-1.2
-1.85%		63.90
0.4
0.63%		 　65.80
1.9
2.97%		66.80
1
1.52%		65.86
6 月66.80
0
0%		66.80
0
0%		 　　66.80
0
0%		65.80
-1
-1.5%		66.10
0.3
0.46%		65.70
-0.4
-0.61%		65.10
-0.6
-0.91%		 　62.20
-2.9
-4.45%		62.20
0
0%		61.20
-1
-1.61%		60.40
-0.8
-1.31%		60.10
-0.3
-0.5%		 　59.50
-0.6
-1%		60.00
0.5
0.84%		58.10
-1.9
-3.17%		58.30
0.2
0.34%		58.90
0.6
1.03%		 　59.80
0.9
1.53%		58.90
-0.9
-1.51%		57.10
-1.8
-3.06%		49.40
-7.7
-13.49%		 60.99
7 月48.30
-1.1
-2.23%		 　49.15
0.85
1.76%		49.40
0.25
0.51%		48.60
-0.8
-1.62%		50.50
1.9
3.91%		49.65
-0.85
-1.68%		 　49.00
-0.65
-1.31%		47.35
-1.65
-3.37%		49.00
1.65
3.48%		49.85
0.85
1.73%		51.40
1.55
3.11%		 　54.20
2.8
5.45%		53.00
-1.2
-2.21%		53.40
0.4
0.75%		54.30
0.9
1.69%		53.70
-0.6
-1.1%		 　52.70
-1
-1.86%		52.50
-0.2
-0.38%		52.60
0.1
0.19%		52.50
-0.1
-0.19%		52.30
-0.2
-0.38%		 51.22
8 月52.20
-0.1
-0.19%		50.40
-1.8
-3.45%		51.20
0.8
1.59%		51.00
-0.2
-0.39%		53.20
2.2
4.31%		 　53.10
-0.1
-0.19%		52.90
-0.2
-0.38%		51.60
-1.3
-2.46%		53.00
1.4
2.71%		54.10
1.1
2.08%		 　53.80
-0.3
-0.55%		53.80
0
0%		55.00
1.2
2.23%		53.60
-1.4
-2.55%		54.30
0.7
1.31%		 　53.90
-0.4
-0.74%		53.40
-0.5
-0.93%		52.60
-0.8
-1.5%		53.60
1
1.9%		53.50
-0.1
-0.19%		 　52.50
-1
-1.87%		52.70
0.2
0.38%		53.40
0.7
1.33%		53.04
9 月52.60
-0.8
-1.5%		52.10
-0.5
-0.95%		 　51.10
-1
-1.92%		51.20
0.1
0.2%		50.60
-0.6
-1.17%		51.10
0.5
0.99%		 　　52.30
1.2
2.35%		52.40
0.1
0.19%		50.70
-1.7
-3.24%		50.40
-0.3
-0.59%		49.10
-1.3
-2.58%		 　48.60
-0.5
-1.02%		47.65
-0.95
-1.95%		47.15
-0.5
-1.05%		46.80
-0.35
-0.74%		47.60
0.8
1.71%		 　45.65
-1.95
-4.1%		46.00
0.35
0.77%		45.50
-0.5
-1.09%		47.15
1.65
3.63%		48.95
1.8
3.82%		 49.23
10 月　　47.55
-1.4
-2.86%		49.95
2.4
5.05%		51.40
1.45
2.9%		50.20
-1.2
-2.33%		50.20
0
0%		 　　49.75
-0.45
-0.9%		52.70
2.95
5.93%		51.40
-1.3
-2.47%		55.20
3.8
7.39%		 　56.20
1
1.81%		55.80
-0.4
-0.71%		53.80
-2
-3.58%		55.70
1.9
3.53%		55.70
0
0%		 　55.60
-0.1
-0.18%		54.10
-1.5
-2.7%		54.50
0.4
0.74%		55.00
0.5
0.92%		53.10
-1.9
-3.45%		 54.50
1.4
2.64%		53.32
11 月54.00
-0.5
-0.92%		54.80
0.8
1.48%		56.00
1.2
2.19%		54.90
-1.1
-1.96%		 　56.90
2
3.64%		57.10
0.2
0.35%		58.10
1
1.75%		58.00
-0.1
-0.17%		59.80
1.8
3.1%		 　59.90
0.1
0.17%		59.70
-0.2
-0.33%		60.10
0.4
0.67%		58.90
-1.2
-2%		60.70
1.8
3.06%		 　58.40
-2.3
-3.79%		59.20
0.8
1.37%		59.80
0.6
1.01%		59.90
0.1
0.17%		59.70
-0.2
-0.33%		 　58.50
-1.2
-2.01%		57.20
-1.3
-2.22%		56.80
-0.4
-0.7%		 58.13
12 月57.50
0.7
1.23%		56.10
-1.4
-2.43%		 　56.20
0.1
0.18%		54.30
-1.9
-3.38%		53.50
-0.8
-1.47%		54.00
0.5
0.93%		53.70
-0.3
-0.56%		 　54.80
1.1
2.05%		78.70
23.9
43.61%		55.50
-23.2
-29.48%		55.90
0.4
0.72%		54.50
-1.4
-2.5%		 75.10
20.6
37.8%		53.70
-21.4
-28.5%		52.00
-1.7
-3.17%		51.50
-0.5
-0.96%		51.70
0.2
0.39%		51.40
-0.3
-0.58%		 　51.50
0.1
0.19%		51.90
0.4
0.78%		51.30
-0.6
-1.16%		51.80
0.5
0.97%		51.20
-0.6
-1.16%		　56.13

說明:最高漲幅:43.61%最低跌幅:-29.48% 最高價:83.50最低價:45.50平均價:61.53,灰色底表示週末,漲146天(230.6)元,跌150天(-209.1)元,平盤14天
44%=1,38%=2,7%=1,6%=7,5%=4,4%=15,3%=12,2%=30,1%=39,0%=49,-0%=1,-1%=2,-2%=2,-3%=14,-4%=25,-5%=31,-6%=32,-7%=43,

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 2408 11445518 10096 879111607 77.80 78.00 76.00 76.20 1.90 0% 76.20 13 76.30 187 13.61
2022-01-04 2408 7409922 3445 568904972 76.80 77.20 76.50 77.20 1.00 1.31% 77.10 7 77.20 78 13.79
2022-01-05 2408 11504907 6668 875352394 77.20 77.20 75.50 75.90 1.30 -1.68% 75.80 81 75.90 14 13.55
2022-01-06 2408 11854260 9405 876753414 75.00 75.20 73.30 73.80 2.10 -2.77% 73.70 117 73.80 33 13.18
2022-01-07 2408 10521269 5223 778307498 74.00 74.80 73.40 73.70 0.10 -0.14% 73.70 62 73.80 159 13.16
2022-01-10 2408 5145379 2893 382273250 73.50 74.90 72.70 74.90 1.20 1.63% 74.80 2 74.90 152 13.38
2022-01-11 2408 6151475 4806 454352052 74.10 74.60 73.20 73.50 1.40 -1.87% 73.40 110 73.50 1 13.12
2022-01-12 2408 7337186 4274 544674808 74.20 74.80 73.60 74.40 0.90 1.22% 74.30 9 74.40 63 13.29
2022-01-13 2408 6816488 4964 507251950 74.40 75.20 73.90 74.60 0.20 0.27% 74.40 13 74.60 144 13.32
2022-01-14 2408 7199837 4189 535539402 74.30 75.00 73.80 74.30 0.30 -0.4% 74.20 3 74.30 33 13.27
2022-01-17 2408 5719251 4634 424786898 74.30 74.90 73.90 74.40 0.10 0.13% 74.30 47 74.40 9 13.29
2022-01-18 2408 7275922 4882 549540405 74.90 76.00 74.60 75.10 0.70 0.94% 75.10 37 75.20 8 13.41
2022-01-19 2408 5927915 3906 446008069 74.40 75.80 74.30 75.20 0.10 0.13% 75.20 25 75.30 117 13.43
2022-01-20 2408 4861481 2754 365110111 75.10 75.60 74.60 75.10 0.10 -0.13% 75.00 206 75.10 10 13.41
2022-01-21 2408 15253081 12755 1108434328 74.30 74.80 72.00 72.30 2.80 -3.73% 72.30 1 72.40 159 12.91
2022-01-24 2408 8544331 5678 616812334 71.60 73.10 71.00 72.60 0.30 0.41% 72.60 60 72.70 84 12.96
2022-01-25 2408 8718292 6847 632869665 72.00 74.00 71.80 72.00 0.60 -0.83% 72.00 39 72.10 12 12.86
2022-01-26 2408 4040153 3200 292488788 72.40 73.50 71.80 72.00 0.00 0% 72.00 347 72.10 14 12.86
2022-02-07 2408 18169892 10008 1379078553 75.00 76.40 74.30 76.40 4.40 6.11% 76.30 36 76.40 220 13.64
2022-02-08 2408 11839771 7003 915489988 77.00 77.90 76.60 77.40 1.00 1.31% 77.40 129 77.50 442 13.82
2022-02-09 2408 14137441 7621 1089144471 78.00 78.80 77.40 78.50 1.10 1.42% 78.40 6 78.50 431 14.02
2022-02-10 2408 8852331 6116 696812269 78.80 79.00 78.20 79.00 0.50 0.64% 78.90 93 79.00 2033 14.11
2022-02-11 2408 17573012 10345 1386165922 78.60 79.50 77.90 79.00 0.00 0% 78.90 1 79.00 379 14.11
2022-02-14 2408 11793578 6243 923054443 78.40 78.90 77.50 78.70 0.30 -0.38% 78.60 4 78.70 5 14.05
2022-02-15 2408 9948206 6164 787876222 79.00 79.50 78.70 78.80 0.10 0.13% 78.80 375 78.90 93 14.07
2022-02-16 2408 18735468 12376 1504531664 80.00 80.60 79.50 80.50 1.70 2.16% 80.40 75 80.50 849 14.38
2022-02-17 2408 36846194 24608 2147483647 81.00 84.20 80.80 82.70 2.20 2.73% 82.70 3 82.80 97 14.77
2022-02-18 2408 21192066 11590 1766293993 81.80 84.00 81.60 83.50 0.80 0.97% 83.40 227 83.50 113 14.91
2022-02-21 2408 13608482 16083 1105042287 83.00 83.10 80.30 80.40 3.10 -3.71% 80.40 201 80.50 9 14.36
2022-02-22 2408 11771596 10633 923237753 79.20 79.40 77.70 78.70 1.70 -2.11% 78.60 13 78.70 5 14.05
2022-02-23 2408 7783324 7212 615831499 78.80 80.40 78.50 79.00 0.30 0.38% 79.00 88 79.10 4 14.11
2022-02-24 2408 14655112 9920 1125492186 77.50 77.70 75.90 76.30 2.70 -3.42% 76.20 152 76.30 11 10.34
2022-02-25 2408 8880081 4541 686775936 77.50 78.20 76.80 77.10 0.80 1.05% 77.10 18 77.20 17 10.45
2022-03-01 2408 11729232 7267 930403503 78.20 80.00 77.50 79.90 2.80 3.63% 79.90 77 80.00 291 10.83
2022-03-02 2408 7909000 4162 628021600 79.00 80.10 78.30 79.70 0.20 -0.25% 79.70 54 79.80 2 10.80
2022-03-03 2408 14295000 8449 1176298000 82.30 83.30 81.60 82.60 2.90 3.64% 82.50 14 82.60 8 11.19
2022-03-07 2408 18402984 18481 1415935731 79.60 79.60 76.00 76.90 4.70 -6.9% 76.80 65 76.90 93 10.42
2022-03-08 2408 13468086 12556 1017118209 75.90 77.60 74.30 74.70 2.20 -2.86% 74.70 24 74.80 244 10.12
2022-03-09 2408 6418748 6062 483515449 76.00 76.50 74.80 74.90 0.20 0.27% 74.90 166 75.00 19 10.15
2022-03-10 2408 10649777 7589 817313739 76.30 77.50 76.20 76.70 1.80 2.4% 76.60 25 76.70 44 10.39
2022-03-11 2408 8123000 4666 610674500 76.00 76.30 74.60 75.60 1.10 -1.43% 75.50 15 75.60 52 10.24
2022-03-14 2408 9217000 4752 693335600 75.80 76.20 74.70 75.70 0.10 0.13% 75.60 2 75.70 38 10.26
2022-03-15 2408 12433000 7058 915114800 75.30 75.50 73.00 73.00 2.70 -3.57% 73.00 32 73.10 167 9.89
2022-03-16 2408 19405000 10169 1386573100 73.50 73.80 70.50 70.90 2.10 -2.88% 70.80 508 70.90 68 9.61
2022-03-17 2408 13141000 6284 967864800 73.00 74.30 72.60 74.20 3.30 4.65% 74.10 63 74.20 42 10.05
2022-03-18 2408 6762000 3563 503727000 74.20 74.80 73.90 74.80 0.60 0.81% 74.70 86 74.80 71 10.14
2022-03-21 2408 5570000 3370 417423500 75.00 75.40 74.30 74.90 0.10 0.13% 74.80 7 74.90 292 10.15
2022-03-22 2408 11124000 6068 822136600 75.10 75.30 73.40 74.00 0.90 -1.2% 73.90 2 74.00 70 10.03
2022-03-23 2408 14084000 7558 1036417000 74.50 74.70 73.00 73.70 0.30 -0.41% 73.60 8 73.70 160 9.99
2022-03-24 2408 30130000 17058 2135877000 73.00 73.00 70.30 71.30 2.40 -3.26% 71.20 22 71.30 107 9.66
2022-03-25 2408 25688000 14037 1782825200 71.00 71.10 68.90 68.90 2.40 -3.37% 68.90 350 69.00 296 9.34
2022-03-28 2408 9655000 4666 665832300 68.20 69.90 67.50 69.80 0.90 1.31% 69.80 18 69.90 230 9.46
2022-03-29 2408 10155000 5189 702213400 69.80 69.80 68.70 69.00 0.80 -1.15% 68.90 55 69.00 31 9.35
2022-03-30 2408 6989000 4432 486104300 70.00 70.40 69.10 69.30 0.30 0.43% 69.30 229 69.40 5 9.39
2022-03-31 2408 9822000 4442 683419200 69.50 70.20 69.20 69.20 0.10 -0.14% 69.10 197 69.20 61 9.38
2022-04-01 2408 10494000 5169 719070600 68.50 69.20 68.00 69.20 0.00 0% 69.10 7 69.20 73 9.38
2022-04-06 2408 18668000 10274 1248322500 68.30 68.50 66.50 66.60 2.60 -3.76% 66.50 677 66.60 210 9.02
2022-04-07 2408 12488798 7316 833871177 66.80 67.70 66.20 66.20 0.40 -0.6% 66.20 76 66.30 74 8.97
2022-04-08 2408 7101000 3264 474370500 66.80 67.20 66.40 66.80 0.60 0.91% 66.80 529 66.90 2 9.05
2022-04-11 2408 9288000 4782 617676300 66.80 67.60 65.70 66.80 0.00 0% 66.80 9 66.90 54 9.05
2022-04-12 2408 11008000 5694 721195000 66.20 66.30 65.10 65.50 1.30 -1.95% 65.40 156 65.50 498 8.88
2022-04-13 2408 7106000 3963 472315000 66.00 66.80 65.80 66.70 1.20 1.83% 66.60 15 66.70 56 9.04
2022-04-14 2408 19594000 11170 1264663300 66.70 66.70 64.10 64.10 2.60 -3.9% 64.10 314 64.20 1 8.69
2022-04-15 2408 7799000 3798 498022300 63.60 64.70 63.30 63.90 0.20 -0.31% 63.90 114 64.00 100 8.66
2022-04-18 2408 5134000 3072 328003400 63.30 64.90 63.30 63.80 0.10 -0.16% 63.80 82 63.90 22 8.64
2022-04-19 2408 5812849 3202 374678990 64.60 65.00 64.10 64.40 0.60 0.94% 64.30 5 64.40 15 8.73
2022-04-20 2408 10080000 5160 657270600 65.10 65.80 64.40 65.30 0.90 1.4% 65.30 12 65.40 2 8.85
2022-04-21 2408 8515621 4214 563067139 65.90 66.90 65.30 66.90 1.60 2.45% 66.80 1 66.90 84 9.06
2022-04-22 2408 8287000 4190 547881400 66.00 66.50 65.50 66.40 0.50 -0.75% 66.30 5 66.40 9 9.00
2022-04-25 2408 10636000 6525 682915900 65.00 65.30 63.60 64.30 2.10 -3.16% 64.20 3 64.30 111 8.71
2022-04-26 2408 7773000 4041 498498600 64.70 64.90 63.70 64.20 0.10 -0.16% 64.20 24 64.30 155 8.70
2022-04-27 2408 8752188 6345 545723258 62.70 63.20 61.50 63.20 1.00 -1.56% 63.10 4 63.20 102 8.56
2022-04-28 2408 7000000 4100 448942300 63.60 64.70 63.20 64.20 1.00 1.58% 64.20 302 64.30 50 8.70
2022-04-29 2408 8184465 3798 536381676 65.10 65.90 64.90 65.60 1.40 2.18% 65.60 300 65.70 16 8.89
2022-05-03 2408 6574000 2946 431528100 65.60 66.00 65.20 65.90 0.30 0.46% 65.80 86 65.90 172 8.93
2022-05-04 2408 7570000 4021 499828900 65.80 66.50 65.40 66.10 0.20 0.3% 66.10 28 66.20 46 8.96
2022-05-05 2408 11154000 6401 749392100 67.50 68.00 66.40 67.00 0.90 1.36% 66.90 11 67.00 532 7.77
2022-05-06 2408 7126000 3275 473277200 65.40 66.90 65.40 66.80 0.20 -0.3% 66.60 23 66.80 98 7.75
2022-05-09 2408 5820890 4299 381782220 65.90 66.50 65.10 65.10 1.70 -2.54% 65.10 171 65.20 11 7.55
2022-05-10 2408 8864000 4196 581500900 64.20 66.20 64.10 66.00 0.90 1.38% 66.00 2 66.10 56 7.66
2022-05-11 2408 8008000 4518 521051000 65.50 65.60 64.20 65.20 0.80 -1.21% 65.20 175 65.30 23 7.56
2022-05-12 2408 7017000 2676 455311400 64.50 65.50 64.50 64.60 0.60 -0.92% 64.50 182 64.60 54 7.49
2022-05-13 2408 5493000 2736 358592500 65.40 65.90 64.90 65.50 0.90 1.39% 65.50 233 65.60 106 7.60
2022-05-16 2408 14715000 6851 989392200 66.50 68.00 66.40 66.90 1.40 2.14% 66.80 210 66.90 12 7.76
2022-05-17 2408 6957000 4188 466275700 67.30 67.60 66.60 67.00 0.10 0.15% 66.90 43 67.00 167 7.77
2022-05-18 2408 6856000 4068 462352900 67.60 68.00 67.00 67.20 0.20 0.3% 67.20 63 67.30 7 7.80
2022-05-19 2408 5451000 3214 361397100 66.30 66.90 65.60 66.90 0.30 -0.45% 66.80 52 66.90 11 7.76
2022-05-20 2408 3760000 2131 251477800 67.40 67.40 66.40 66.80 0.10 -0.15% 66.80 37 66.90 12 7.75
2022-05-23 2408 4609000 2427 305848600 67.40 67.40 65.80 66.40 0.40 -0.6% 66.30 153 66.40 21 7.70
2022-05-24 2408 7570001 4301 492743761 66.60 66.60 64.30 64.30 2.10 -3.16% 64.30 182 64.40 8 7.46
2022-05-25 2408 6858000 3921 442256900 64.90 65.00 64.00 64.70 0.40 0.62% 64.70 5 64.80 213 7.51
2022-05-26 2408 6545000 3603 420177000 65.30 65.50 63.50 63.50 1.20 -1.85% 63.50 401 63.60 86 7.37
2022-05-27 2408 8495000 4110 542099500 64.30 64.60 63.40 63.90 0.40 0.63% 63.80 50 63.90 9 7.41
2022-05-30 2408 8494000 4596 555414200 64.50 65.90 64.40 65.80 1.90 2.97% 65.80 35 65.90 143 7.63
2022-05-31 2408 13603000 4550 898761200 65.70 66.80 64.90 66.80 1.00 1.52% 66.70 6 66.80 178 7.75
2022-06-01 2408 5911000 2871 394842800 66.30 67.30 66.10 66.80 0.00 0% 66.80 169 66.90 22 7.75
2022-06-02 2408 2771000 1727 184879700 66.30 67.00 66.20 66.80 0.00 0% 66.70 46 66.80 538 7.75
2022-06-06 2408 5468000 2738 363664200 66.20 67.20 65.60 66.80 0.00 0% 66.80 99 66.90 230 7.75
2022-06-07 2408 4265000 2541 281093600 66.10 66.20 65.60 65.80 1.00 -1.5% 65.70 160 65.80 209 7.63
2022-06-08 2408 3681000 1881 243605900 66.20 66.50 65.90 66.10 0.30 0.46% 66.10 11 66.20 10 7.67
2022-06-09 2408 4090000 2289 269556800 66.30 66.40 65.50 65.70 0.40 -0.61% 65.70 52 65.80 14 7.62
2022-06-10 2408 5819000 2672 378695200 65.10 65.70 64.80 65.10 0.60 -0.91% 65.00 133 65.10 86 7.55
2022-06-13 2408 14587000 7347 906592400 62.40 62.80 61.60 62.20 2.90 -4.45% 62.20 183 62.30 4 7.22
2022-06-14 2408 7894000 3762 487900200 61.70 62.30 61.30 62.20 0.00 0% 62.10 44 62.20 5 7.22
2022-06-15 2408 11495000 5412 709586100 61.90 62.50 61.20 61.20 1.00 -1.61% 61.20 312 61.30 2 7.10
2022-06-16 2408 7187000 3914 440493100 62.10 62.40 60.40 60.40 0.80 -1.31% 60.40 91 60.50 58 7.01
2022-06-17 2408 7602000 3232 455035200 60.00 60.30 59.30 60.10 0.30 -0.5% 60.10 13 60.20 20 6.97
2022-06-20 2408 5616607 3204 334309117 60.60 60.60 59.00 59.50 0.60 -1% 59.30 1 59.50 97 6.90
2022-06-21 2408 7395000 3418 443128000 59.80 60.20 59.40 60.00 0.50 0.84% 59.90 73 60.00 24 6.96
2022-06-22 2408 7009000 4069 413087400 60.30 60.30 58.00 58.10 1.90 -3.17% 58.10 71 58.20 2 6.74
2022-06-23 2408 6388421 3857 373758243 59.00 59.40 57.80 58.30 0.20 0.34% 58.20 14 58.30 21 6.76
2022-06-24 2408 6788000 3693 399928100 59.00 59.70 58.30 58.90 0.60 1.03% 58.90 39 59.00 35 6.83
2022-06-27 2408 6153000 3232 366553100 59.50 59.90 59.30 59.80 0.90 1.53% 59.70 75 59.80 91 6.94
2022-06-28 2408 7585000 3400 445385100 59.80 59.80 58.10 58.90 0.90 -1.51% 58.80 20 58.90 12 6.83
2022-06-29 2408 12444000 6292 716154600 58.00 58.10 57.10 57.10 1.80 -3.06% 57.10 155 57.20 41 6.62
2022-06-30 2408 33805000 15911 1681079350 50.80 51.50 48.50 49.40 0.00 -13.49% 49.35 97 49.40 55 5.73
2022-07-01 2408 23372598 9644 1136609383 49.30 49.55 48.15 48.30 1.10 -2.23% 48.25 41 48.35 280 5.60
2022-07-04 2408 11959000 4546 580754900 48.30 49.30 47.65 49.15 0.85 1.76% 49.10 1 49.15 121 5.70
2022-07-05 2408 9348000 5024 455938950 49.70 49.75 47.85 49.40 0.25 0.51% 49.30 26 49.40 19 5.73
2022-07-06 2408 11246952 5669 550609205 49.40 49.90 48.25 48.60 0.80 -1.62% 48.60 113 48.65 81 5.64
2022-07-07 2408 15248000 6920 756483200 49.10 50.50 48.20 50.50 1.90 3.91% 50.40 8 50.50 93 5.86
2022-07-08 2408 15441000 6323 771226750 50.50 51.20 49.15 49.65 0.85 -1.68% 49.65 12 49.70 25 5.76
2022-07-11 2408 11250000 4851 549311000 49.05 49.40 48.35 49.00 0.65 -1.31% 48.90 54 49.00 77 5.68
2022-07-12 2408 11591000 5759 552294200 48.40 48.50 47.15 47.35 1.65 -3.37% 47.30 80 47.35 10 5.49
2022-07-13 2408 12991000 6096 641066800 48.55 50.20 48.55 49.00 1.65 3.48% 49.00 105 49.10 25 5.68
2022-07-14 2408 8202000 4155 406698750 48.55 50.00 48.30 49.85 0.85 1.73% 49.80 162 49.85 322 5.78
2022-07-15 2408 12541000 5308 637128450 49.65 51.60 49.35 51.40 1.55 3.11% 51.30 8 51.40 33 5.96
2022-07-18 2408 22551000 8441 1212218400 51.80 54.70 51.50 54.20 2.80 5.45% 54.20 33 54.30 3 6.29
2022-07-19 2408 11964000 6113 636633500 53.00 53.70 52.80 53.00 1.20 -2.21% 53.00 121 53.10 139 6.15
2022-07-20 2408 14354000 5859 769845900 54.00 54.30 53.10 53.40 0.40 0.75% 53.30 359 53.40 88 6.19
2022-07-21 2408 7508000 3055 406153700 53.40 54.50 53.30 54.30 0.90 1.69% 54.30 68 54.40 44 6.30
2022-07-22 2408 14169515 6256 758495644 54.00 54.20 53.00 53.70 0.60 -1.1% 53.60 14 53.70 143 6.23
2022-07-25 2408 7954000 3709 418616100 53.00 53.00 52.00 52.70 1.00 -1.86% 52.60 159 52.70 44 6.11
2022-07-26 2408 5963000 2252 313600900 52.60 53.10 52.20 52.50 0.20 -0.38% 52.50 108 52.60 116 6.09
2022-07-27 2408 4808000 1970 252256300 52.60 53.10 51.90 52.60 0.10 0.19% 52.60 88 52.70 7 6.10
2022-07-28 2408 4774000 2109 250560600 52.90 53.10 52.10 52.50 0.10 -0.19% 52.50 28 52.60 95 6.09
2022-07-29 2408 5789000 2405 303953400 53.10 53.10 52.10 52.30 0.20 -0.38% 52.30 18 52.40 88 6.07
2022-08-01 2408 5990000 2481 312575200 52.50 52.60 51.50 52.20 0.10 -0.19% 52.10 121 52.20 18 6.06
2022-08-02 2408 9620000 4062 487747200 51.80 51.80 50.00 50.40 1.80 -3.45% 50.40 71 50.50 24 5.85
2022-08-03 2408 8845000 4683 452444500 50.40 51.50 50.20 51.20 0.80 1.59% 51.20 40 51.30 58 5.94
2022-08-04 2408 6864000 3774 350706700 50.50 51.70 50.40 51.00 0.20 -0.39% 51.00 95 51.10 120 5.83
2022-08-05 2408 8751460 5063 464747464 51.90 53.50 51.90 53.20 2.20 4.31% 53.10 138 53.20 27 6.08
2022-08-08 2408 5894000 2407 312090000 52.90 53.40 52.30 53.10 0.10 -0.19% 53.10 31 53.20 83 6.07
2022-08-09 2408 4973000 3119 263586800 52.90 53.40 52.50 52.90 0.20 -0.38% 52.90 45 53.00 53 6.05
2022-08-10 2408 7423879 3609 385040696 52.30 52.40 51.60 51.60 1.30 -2.46% 51.50 440 51.60 15 5.90
2022-08-11 2408 4994000 2748 264696400 52.70 53.40 52.60 53.00 1.40 2.71% 53.00 95 53.10 130 6.06
2022-08-12 2408 5834000 3052 314344200 53.30 54.30 53.10 54.10 1.10 2.08% 54.00 79 54.10 9 6.18
2022-08-15 2408 4939000 2379 265815000 54.50 54.70 53.40 53.80 0.30 -0.55% 53.80 59 53.90 35 6.15
2022-08-16 2408 3519000 1919 188816800 53.90 54.00 53.40 53.80 0.00 0% 53.70 58 53.80 41 6.15
2022-08-17 2408 6261000 2717 338912600 53.60 55.00 53.20 55.00 1.20 2.23% 54.50 14 55.00 337 6.29
2022-08-18 2408 6716000 3471 360605200 54.40 54.40 53.30 53.60 1.40 -2.55% 53.60 27 53.70 9 6.13
2022-08-19 2408 4472000 2475 242635200 53.80 54.70 53.80 54.30 0.70 1.31% 54.30 4 54.40 226 6.21
2022-08-22 2408 3221815 1951 173663055 53.60 54.20 53.40 53.90 0.40 -0.74% 53.90 18 54.00 119 6.16
2022-08-23 2408 3851000 1714 205729300 53.20 53.80 53.10 53.40 0.50 -0.93% 53.40 15 53.50 30 6.10
2022-08-24 2408 5455000 2812 288718000 53.70 53.70 52.60 52.60 0.80 -1.5% 52.50 248 52.60 8 6.01
2022-08-25 2408 3016000 1748 161008100 53.00 53.70 53.00 53.60 1.00 1.9% 53.60 23 53.70 145 6.13
2022-08-26 2408 3855000 2032 207327300 54.30 54.30 53.40 53.50 0.10 -0.19% 53.50 17 53.60 8 6.11
2022-08-29 2408 3876000 2124 203486600 52.20 52.90 52.10 52.50 1.00 -1.87% 52.50 120 52.60 12 6.00
2022-08-30 2408 3575000 2115 187866600 52.50 53.00 52.10 52.70 0.20 0.38% 52.70 25 52.80 68 6.02
2022-08-31 2408 5734000 1844 305729800 52.70 53.80 52.50 53.40 0.70 1.33% 53.40 212 53.50 11 6.10
2022-09-01 2408 5577837 3039 293702917 52.70 53.00 52.30 52.60 0.80 -1.5% 52.60 45 52.70 26 6.01
2022-09-02 2408 3433000 1806 179876300 52.70 52.90 52.10 52.10 0.50 -0.95% 52.10 143 52.20 13 5.95
2022-09-05 2408 4980000 2543 255663600 52.30 52.50 50.90 51.10 1.00 -1.92% 51.10 84 51.20 41 5.84
2022-09-06 2408 5848000 3098 298925800 50.60 51.80 50.20 51.20 0.10 0.2% 51.10 45 51.20 39 5.85
2022-09-07 2408 7416000 4256 376353900 50.50 51.50 50.00 50.60 0.60 -1.17% 50.50 205 50.60 49 5.78
2022-09-08 2408 5737000 2898 292033800 51.20 51.30 50.40 51.10 0.50 0.99% 51.10 79 51.20 36 5.84
2022-09-12 2408 4122000 2044 215717800 52.10 52.60 52.00 52.30 1.20 2.35% 52.30 42 52.40 209 5.98
2022-09-13 2408 4682000 2419 245367800 52.80 52.80 52.10 52.40 0.10 0.19% 52.40 158 52.50 4 5.99
2022-09-14 2408 10727000 6367 544198300 51.20 51.20 50.30 50.70 1.70 -3.24% 50.70 353 50.80 4 5.79
2022-09-15 2408 5599000 2811 284002300 51.00 51.20 50.40 50.40 0.30 -0.59% 50.30 237 50.40 19 5.76
2022-09-16 2408 15590000 8014 768387600 50.20 50.20 48.80 49.10 1.30 -2.58% 49.10 130 49.20 82 5.61
2022-09-19 2408 11182736 7225 541165156 49.20 49.25 48.00 48.60 0.50 -1.02% 48.55 27 48.60 35 5.55
2022-09-20 2408 12889000 9125 617337500 49.10 49.10 47.55 47.65 0.95 -1.95% 47.65 204 47.70 17 5.45
2022-09-21 2408 8513000 5506 401953650 47.50 47.75 47.05 47.15 0.50 -1.05% 47.15 158 47.20 9 5.39
2022-09-22 2408 7974000 4148 371211900 47.00 47.00 46.00 46.80 0.35 -0.74% 46.80 23 46.85 10 5.35
2022-09-23 2408 7399000 4097 352573000 46.95 48.10 46.85 47.60 0.80 1.71% 47.60 65 47.65 54 5.44
2022-09-26 2408 13571000 7122 621945100 46.40 46.55 45.50 45.65 1.95 -4.1% 45.60 156 45.65 7 5.22
2022-09-27 2408 5392000 2353 246902000 45.75 46.20 45.25 46.00 0.35 0.77% 46.00 5 46.10 11 5.26
2022-09-28 2408 9823000 4842 449960250 46.45 46.90 45.30 45.50 0.50 -1.09% 45.45 9 45.50 31 5.20
2022-09-29 2408 9284000 4325 433066150 46.05 47.35 46.00 47.15 1.65 3.63% 47.15 43 47.20 23 5.39
2022-09-30 2408 14499000 7224 694730550 46.30 48.95 46.00 48.95 1.80 3.82% 48.90 3 48.95 93 5.59
2022-10-03 2408 12592000 6483 597896700 48.00 48.05 46.70 47.55 1.40 -2.86% 47.50 559 47.55 79 5.43
2022-10-04 2408 16197145 9081 798693430 49.00 50.20 48.30 49.95 2.40 5.05% 49.90 28 49.95 38 5.71
2022-10-05 2408 24990000 10711 1272874400 51.00 51.60 50.10 51.40 1.45 2.9% 51.30 10 51.40 257 5.87
2022-10-06 2408 13113000 5173 659236150 51.50 51.50 49.60 50.20 1.20 -2.33% 50.20 18 50.30 54 5.74
2022-10-07 2408 6654000 2898 333023550 49.85 50.40 49.65 50.20 0.00 0% 50.20 25 50.30 144 5.74
2022-10-11 2408 13993000 6222 693552700 49.20 50.00 48.60 49.75 0.45 -0.9% 49.75 18 49.80 105 5.69
2022-10-12 2408 30334000 14886 1581129600 51.70 53.00 50.60 52.70 2.95 5.93% 52.70 32 52.80 266 6.02
2022-10-13 2408 16237186 8920 841317481 51.70 52.70 51.00 51.40 1.30 -2.47% 51.30 1 51.40 63 5.87
2022-10-14 2408 31270000 14794 1695039900 52.80 55.60 52.10 55.20 3.80 7.39% 55.10 116 55.20 126 6.31
2022-10-17 2408 17141000 9462 941698100 53.70 56.40 53.60 56.20 1.00 1.81% 56.20 168 56.30 91 6.42
2022-10-18 2408 17326000 9169 965072300 56.90 57.00 54.60 55.80 0.40 -0.71% 55.80 72 55.90 73 6.38
2022-10-19 2408 20014000 10092 1083083100 54.70 55.30 53.50 53.80 2.00 -3.58% 53.80 113 53.90 76 6.15
2022-10-20 2408 25697000 12355 1408302400 53.50 55.70 53.10 55.70 1.90 3.53% 55.70 9 55.80 244 6.37
2022-10-21 2408 18269000 9752 1025336300 55.20 56.80 55.10 55.70 0.00 0% 55.60 224 55.70 5 6.37
2022-10-24 2408 16087000 6992 907923500 57.10 57.70 55.30 55.60 0.10 -0.18% 55.60 123 55.70 22 6.35
2022-10-25 2408 11514000 5902 627705600 55.90 56.30 53.80 54.10 1.50 -2.7% 54.10 76 54.20 13 6.18
2022-10-26 2408 9244000 4417 504103600 54.40 55.00 54.10 54.50 0.40 0.74% 54.50 59 54.60 23 6.23
2022-10-27 2408 8558000 4236 470821800 54.70 55.40 54.50 55.00 0.50 0.92% 55.00 156 55.10 37 6.29
2022-10-28 2408 13240174 8266 705589365 53.80 54.50 52.80 53.10 1.90 -3.45% 53.00 193 53.10 83 6.07
2022-10-31 2408 9039000 3954 491036600 54.00 54.90 53.20 54.50 1.40 2.64% 54.50 108 54.60 10 6.23
2022-11-01 2408 7261000 3511 394040200 54.20 55.00 54.00 54.00 0.50 -0.92% 54.00 55 54.10 6 6.17
2022-11-02 2408 5667000 2906 309107600 53.60 54.90 53.60 54.80 0.80 1.48% 54.80 12 54.90 290 6.26
2022-11-03 2408 10092000 4712 558815600 53.90 56.40 53.80 56.00 1.20 2.19% 56.00 148 56.10 16 7.81
2022-11-04 2408 8338000 4344 456987000 55.60 55.60 54.20 54.90 1.10 -1.96% 54.90 42 55.00 21 7.66
2022-11-07 2408 13537000 6267 765817600 55.40 57.30 55.20 56.90 2.00 3.64% 56.90 9 57.00 160 7.94
2022-11-08 2408 12406000 4705 706447700 57.20 57.40 56.50 57.10 0.20 0.35% 57.00 79 57.10 165 7.96
2022-11-09 2408 10368000 4501 599873000 57.50 58.20 57.30 58.10 1.00 1.75% 58.00 281 58.10 2 8.10
2022-11-10 2408 6925277 3550 399167416 57.80 58.20 57.00 58.00 0.10 -0.17% 57.90 6 58.00 39 8.09
2022-11-11 2408 19196000 9282 1141856200 59.30 59.90 58.60 59.80 1.80 3.1% 59.80 46 59.90 286 8.34
2022-11-14 2408 12981000 6227 779052300 60.00 60.50 59.70 59.90 0.10 0.17% 59.80 190 59.90 12 8.35
2022-11-15 2408 10234000 4523 607358300 59.50 59.70 58.70 59.70 0.20 -0.33% 59.70 27 59.80 56 8.33
2022-11-16 2408 9671000 4851 578921300 59.70 60.40 59.00 60.10 0.40 0.67% 60.10 83 60.20 293 8.38
2022-11-17 2408 16943000 7825 994154300 58.50 59.40 57.30 58.90 1.20 -2% 58.90 127 59.00 175 8.21
2022-11-18 2408 20619000 10979 1255696400 59.40 62.00 59.20 60.70 1.80 3.06% 60.60 29 60.70 79 8.47
2022-11-21 2408 14078000 7472 828699200 60.90 60.90 58.10 58.40 2.30 -3.79% 58.30 75 58.40 108 8.14
2022-11-22 2408 9283000 4812 543903400 58.60 59.20 57.60 59.20 0.80 1.37% 59.20 3 59.30 158 8.26
2022-11-23 2408 8208000 4113 490777400 59.50 60.20 59.20 59.80 0.60 1.01% 59.80 4 59.90 11 8.34
2022-11-24 2408 7462000 3208 448240600 59.90 60.40 59.70 59.90 0.10 0.17% 59.80 173 59.90 43 8.35
2022-11-25 2408 6566000 2850 393153500 60.30 60.60 59.40 59.70 0.20 -0.33% 59.70 177 59.80 9 8.33
2022-11-28 2408 10391000 4931 610131300 59.00 59.10 58.20 58.50 1.20 -2.01% 58.50 86 58.60 101 8.16
2022-11-29 2408 17509000 8345 997659700 57.90 57.90 56.60 57.20 1.30 -2.22% 57.10 116 57.20 104 7.98
2022-11-30 2408 17511000 6871 991060400 56.10 56.90 56.00 56.80 0.40 -0.7% 56.70 163 56.80 235 7.92
2022-12-01 2408 13789000 7116 799646300 58.50 58.90 57.00 57.50 0.70 1.23% 57.50 224 57.60 137 8.02
2022-12-02 2408 17082000 8499 963009700 56.90 57.20 55.90 56.10 1.40 -2.43% 56.10 143 56.20 36 7.82
2022-12-05 2408 7551000 3289 425940800 56.00 56.90 56.00 56.20 0.10 0.18% 56.20 84 56.30 23 7.84
2022-12-06 2408 15013000 7290 819054600 55.60 55.70 54.10 54.30 1.90 -3.38% 54.30 49 54.40 113 7.57
2022-12-07 2408 8617000 4207 463879300 54.20 54.50 53.50 53.50 0.80 -1.47% 53.40 409 53.50 1 7.46
2022-12-08 2408 8632000 4014 465284700 53.50 54.50 53.00 54.00 0.50 0.93% 54.00 344 54.10 6 7.53
2022-12-09 2408 8443000 3516 455181500 54.50 54.80 53.60 53.70 0.30 -0.56% 53.70 245 53.80 119 7.49
2022-12-12 2408 7220000 3692 393337100 53.50 55.10 53.30 54.80 1.10 2.05% 54.70 28 54.80 23 7.64
2022-12-13 2408 5781073 3254 454867423 78.70 79.20 78.40 78.70 0.50 43.61% 78.70 36 78.80 65 5.64
2022-12-14 2408 7272000 3640 403446200 55.10 55.80 55.00 55.50 0.70 -29.48% 55.40 284 55.50 44 7.74
2022-12-15 2408 4787000 2428 266787700 55.30 56.10 55.10 55.90 0.40 0.72% 55.80 4 55.90 64 7.80
2022-12-16 2408 8693000 3667 474761100 55.10 55.10 54.30 54.50 1.40 -2.5% 54.50 117 54.60 156 7.60
2022-12-18 2408 7275922 4882 549540405 74.90 76.00 74.60 75.10 0.70 37.8% 75.10 37 75.20 8 13.41
2022-12-19 2408 6208000 2823 335415900 54.20 54.60 53.70 53.70 0.80 -28.5% 53.70 54 53.80 106 7.49
2022-12-20 2408 10389000 5598 547366800 53.80 53.90 52.00 52.00 1.70 -3.17% 52.00 118 52.10 127 7.25
2022-12-21 2408 7944000 3060 412543200 52.10 52.60 51.50 51.50 0.50 -0.96% 51.50 712 51.60 154 7.18
2022-12-22 2408 6373000 3034 330084400 52.20 52.50 51.50 51.70 0.20 0.39% 51.70 182 51.80 119 7.21
2022-12-23 2408 5214000 2545 265120400 50.50 51.50 50.10 51.40 0.30 -0.58% 51.40 15 51.50 37 7.17
2022-12-26 2408 1862000 1117 95996200 51.70 51.80 51.20 51.50 0.10 0.19% 51.40 115 51.50 17 7.18
2022-12-27 2408 2728000 1547 141892400 51.60 52.30 51.60 51.90 0.40 0.78% 51.90 6 52.00 27 7.24
2022-12-28 2408 3252000 1881 167305300 51.60 51.90 51.20 51.30 0.60 -1.16% 51.20 51 51.30 32 7.15
2022-12-29 2408 4275000 1949 219800100 50.80 52.00 50.50 51.80 0.50 0.97% 51.80 6 51.90 99 7.22
2022-12-30 2408 2369000 1413 122450900 52.20 52.30 51.20 51.20 0.60 -1.16% 51.20 29 51.30 1 7.14