京元電(2449)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　　44.55
0
0%		44.50
-0.05
-0.11%		44.85
0.35
0.79%		44.25
-0.6
-1.34%		44.65
0.4
0.9%		 　44.30
-0.35
-0.78%		44.45
0.15
0.34%		44.05
-0.4
-0.9%		45.45
1.4
3.18%		44.40
-1.05
-2.31%		 　46.90
2.5
5.63%		47.05
0.15
0.32%		47.20
0.15
0.32%		46.70
-0.5
-1.06%		46.10
-0.6
-1.28%		 　45.85
-0.25
-0.54%		45.30
-0.55
-1.2%		44.80
-0.5
-1.1%		 45.1
2 月　　　　　　44.05
-0.75
-1.67%		43.90
-0.15
-0.34%		44.15
0.25
0.57%		44.55
0.4
0.91%		44.40
-0.15
-0.34%		 　43.30
-1.1
-2.48%		43.55
0.25
0.58%		43.80
0.25
0.57%		44.10
0.3
0.68%		44.15
0.05
0.11%		 　44.05
-0.1
-0.23%		43.10
-0.95
-2.16%		43.60
0.5
1.16%		42.75
-0.85
-1.95%		43.50
0.75
1.75%		 43.8
3 月43.85
0.35
0.8%		43.60
-0.25
-0.57%		44.10
0.5
1.15%		 　　41.95
-2.15
-4.88%		41.95
0
0%		41.85
-0.1
-0.24%		42.45
0.6
1.43%		42.00
-0.45
-1.06%		 　43.05
1.05
2.5%		42.10
-0.95
-2.21%		42.25
0.15
0.36%		42.60
0.35
0.83%		42.45
-0.15
-0.35%		 　42.85
0.4
0.94%		43.00
0.15
0.35%		43.00
0
0%		43.35
0.35
0.81%		43.05
-0.3
-0.69%		 　43.00
-0.05
-0.12%		42.75
-0.25
-0.58%		42.95
0.2
0.47%		42.85
-0.1
-0.23%		42.76
4 月42.20
-0.65
-1.52%		 　　　41.00
-1.2
-2.84%		40.40
-0.6
-1.46%		41.00
0.6
1.49%		 　40.60
-0.4
-0.98%		40.80
0.2
0.49%		41.35
0.55
1.35%		41.30
-0.05
-0.12%		40.80
-0.5
-1.21%		 　40.80
0
0%		41.25
0.45
1.1%		41.20
-0.05
-0.12%		41.05
-0.15
-0.36%		40.95
-0.1
-0.24%		 　40.15
-0.8
-1.95%		40.05
-0.1
-0.25%		40.00
-0.05
-0.12%		40.75
0.75
1.88%		40.45
-0.3
-0.74%		 40.82
5 月　　40.95
0.5
1.24%		40.30
-0.65
-1.59%		41.45
1.15
2.85%		41.95
0.5
1.21%		 　42.90
0.95
2.26%		43.50
0.6
1.4%		42.95
-0.55
-1.26%		42.30
-0.65
-1.51%		42.85
0.55
1.3%		 　43.10
0.25
0.58%		43.75
0.65
1.51%		43.90
0.15
0.34%		44.60
0.7
1.59%		44.20
-0.4
-0.9%		 　44.10
-0.1
-0.23%		44.30
0.2
0.45%		44.30
0
0%		43.75
-0.55
-1.24%		44.30
0.55
1.26%		 　45.30
1
2.26%		45.85
0.55
1.21%		43.44
6 月45.80
-0.05
-0.11%		45.50
-0.3
-0.66%		 　　45.75
0.25
0.55%		45.85
0.1
0.22%		46.10
0.25
0.55%		46.10
0
0%		46.10
0
0%		 　45.75
-0.35
-0.76%		46.45
0.7
1.53%		45.70
-0.75
-1.61%		45.60
-0.1
-0.22%		45.10
-0.5
-1.1%		 　43.65
-1.45
-3.22%		44.80
1.15
2.63%		42.90
-1.9
-4.24%		42.00
-0.9
-2.1%		41.55
-0.45
-1.07%		 　41.95
0.4
0.96%		41.40
-0.55
-1.31%		40.80
-0.6
-1.45%		40.00
-0.8
-1.96%		 44.07
7 月39.85
-0.15
-0.38%		 　37.30
-2.55
-6.4%		37.80
0.5
1.34%		35.90
-1.9
-5.03%		36.90
1
2.79%		37.60
0.7
1.9%		 　37.60
0
0%		36.10
-1.5
-3.99%		36.40
0.3
0.83%		37.25
0.85
2.34%		38.00
0.75
2.01%		 　39.00
1
2.63%		39.85
0.85
2.18%		40.60
0.75
1.88%		38.25
-2.35
-5.79%		38.70
0.45
1.18%		 　38.50
-0.2
-0.52%		37.90
-0.6
-1.56%		38.75
0.85
2.24%		39.10
0.35
0.9%		39.25
0.15
0.38%		 38.2
8 月39.15
-0.1
-0.25%		39.05
-0.1
-0.26%		39.45
0.4
1.02%		39.60
0.15
0.38%		40.00
0.4
1.01%		 　38.70
-1.3
-3.25%		37.25
-1.45
-3.75%		36.65
-0.6
-1.61%		37.20
0.55
1.5%		37.70
0.5
1.34%		 　38.00
0.3
0.8%		38.05
0.05
0.13%		37.75
-0.3
-0.79%		37.45
-0.3
-0.79%		38.20
0.75
2%		 　38.20
0
0%		37.60
-0.6
-1.57%		37.55
-0.05
-0.13%		37.60
0.05
0.13%		37.85
0.25
0.66%		 　37.25
-0.6
-1.59%		37.05
-0.2
-0.54%		37.35
0.3
0.81%		38.03
9 月36.80
-0.55
-1.47%		36.40
-0.4
-1.09%		 　36.20
-0.2
-0.55%		35.75
-0.45
-1.24%		35.40
-0.35
-0.98%		36.00
0.6
1.69%		 　　36.15
0.15
0.42%		36.20
0.05
0.14%		35.60
-0.6
-1.66%		35.45
-0.15
-0.42%		35.45
0
0%		 　35.20
-0.25
-0.71%		34.95
-0.25
-0.71%		34.75
-0.2
-0.57%		34.55
-0.2
-0.58%		33.95
-0.6
-1.74%		 　31.80
-2.15
-6.33%		31.80
0
0%		31.10
-0.7
-2.2%		31.20
0.1
0.32%		30.80
-0.4
-1.28%		 34.44
10 月　　30.55
-0.25
-0.81%		31.30
0.75
2.45%		32.15
0.85
2.72%		31.50
-0.65
-2.02%		31.50
0
0%		 　　30.30
-1.2
-3.81%		30.20
-0.1
-0.33%		29.70
-0.5
-1.66%		31.15
1.45
4.88%		 　30.90
-0.25
-0.8%		31.50
0.6
1.94%		31.00
-0.5
-1.59%		32.30
1.3
4.19%		31.65
-0.65
-2.01%		 　32.00
0.35
1.11%		31.50
-0.5
-1.56%		31.85
0.35
1.11%		32.85
1
3.14%		32.05
-0.8
-2.44%		 32.70
0.65
2.03%		31.49
11 月32.90
0.2
0.61%		33.15
0.25
0.76%		33.10
-0.05
-0.15%		33.20
0.1
0.3%		 　33.50
0.3
0.9%		33.20
-0.3
-0.9%		33.85
0.65
1.96%		33.95
0.1
0.3%		34.45
0.5
1.47%		 　35.00
0.55
1.6%		35.45
0.45
1.29%		35.90
0.45
1.27%		35.70
-0.2
-0.56%		35.95
0.25
0.7%		 　35.55
-0.4
-1.11%		35.20
-0.35
-0.98%		35.25
0.05
0.14%		35.45
0.2
0.57%		35.05
-0.4
-1.13%		 　35.05
0
0%		35.25
0.2
0.57%		35.55
0.3
0.85%		 34.7
12 月36.20
0.65
1.83%		36.40
0.2
0.55%		 　36.20
-0.2
-0.55%		35.75
-0.45
-1.24%		35.10
-0.65
-1.82%		35.10
0
0%		35.60
0.5
1.42%		 　35.95
0.35
0.98%		29.05
-6.9
-19.19%		36.45
7.4
25.47%		36.85
0.4
1.1%		37.15
0.3
0.81%		 47.05
9.9
26.65%		37.50
-9.55
-20.3%		36.65
-0.85
-2.27%		36.50
-0.15
-0.41%		37.05
0.55
1.51%		36.40
-0.65
-1.75%		 　36.40
0
0%		36.55
0.15
0.41%		36.10
-0.45
-1.23%		35.95
-0.15
-0.42%		36.20
0.25
0.7%		　36.81

說明:最高漲幅:26.65%最低跌幅:-20.3% 最高價:47.20最低價:29.05平均價:39.41,灰色底表示週末,漲140天(96)元,跌150天(-101.55)元,平盤20天
27%=2,25%=1,6%=2,5%=1,4%=1,3%=10,2%=29,1%=71,0%=43,-0%=1,-1%=1,-2%=3,-3%=5,-4%=5,-5%=6,-6%=32,-7%=37,-8%=60,

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 2449 7274021 4139 327363227 45.15 45.55 44.55 44.55 0.25 0% 44.50 231 44.55 303 12.88
2022-01-04 2449 5384888 2834 240319133 44.60 44.90 44.45 44.50 0.05 -0.11% 44.50 42 44.55 98 12.86
2022-01-05 2449 7220332 3948 323377049 44.80 45.15 44.40 44.85 0.35 0.79% 44.80 46 44.85 38 12.96
2022-01-06 2449 5074466 3285 225104537 44.55 44.60 44.10 44.25 0.60 -1.34% 44.20 88 44.30 25 12.79
2022-01-07 2449 17193808 8442 773078759 44.80 45.35 44.55 44.65 0.40 0.9% 44.60 114 44.65 136 12.90
2022-01-10 2449 5792155 4808 257468934 44.70 44.95 44.10 44.30 0.35 -0.78% 44.30 8 44.35 31 12.80
2022-01-11 2449 4826250 2645 215142926 44.30 44.85 44.25 44.45 0.15 0.34% 44.40 94 44.45 40 12.85
2022-01-12 2449 5240698 3323 231457627 44.75 44.80 43.80 44.05 0.40 -0.9% 44.05 18 44.10 10 12.73
2022-01-13 2449 22928598 10077 1034046506 44.20 45.50 44.15 45.45 1.40 3.18% 45.45 81 45.50 564 13.14
2022-01-14 2449 19132455 11766 857994229 45.75 46.05 43.90 44.40 1.05 -2.31% 44.40 90 44.45 15 12.83
2022-01-17 2449 24666627 12913 1139028676 44.50 46.90 44.45 46.90 2.50 5.63% 46.90 66 46.95 170 13.55
2022-01-18 2449 25632011 14340 1209551747 46.30 47.75 46.25 47.05 0.15 0.32% 47.05 4 47.10 111 13.60
2022-01-19 2449 13192666 8412 621645485 46.10 47.40 46.10 47.20 0.15 0.32% 47.15 16 47.20 83 13.64
2022-01-20 2449 12249752 5726 577334062 46.75 47.55 46.70 46.70 0.50 -1.06% 46.70 58 46.75 7 13.50
2022-01-21 2449 11327906 5548 522122250 46.45 46.70 45.30 46.10 0.60 -1.28% 46.05 149 46.10 120 13.32
2022-01-24 2449 11321167 8662 515828333 45.70 46.10 44.75 45.85 0.25 -0.54% 45.80 81 45.85 53 13.25
2022-01-25 2449 7456343 5451 339971411 45.25 46.10 45.10 45.30 0.55 -1.2% 45.30 28 45.35 11 13.09
2022-01-26 2449 5792668 5320 260864552 45.20 45.50 44.80 44.80 0.50 -1.1% 44.80 126 44.85 67 12.95
2022-02-07 2449 11117532 9425 492169677 45.50 45.50 43.65 44.05 0.75 -1.67% 44.05 29 44.10 29 12.73
2022-02-08 2449 13518402 6905 593857920 44.20 44.40 43.65 43.90 0.15 -0.34% 43.85 99 43.90 23 12.69
2022-02-09 2449 10665218 5094 470816193 44.15 44.35 44.00 44.15 0.25 0.57% 44.15 55 44.20 47 12.76
2022-02-10 2449 7137773 4450 318179511 44.40 44.80 44.30 44.55 0.40 0.91% 44.55 15 44.60 73 12.88
2022-02-11 2449 4878823 3248 216551054 44.40 44.65 44.15 44.40 0.15 -0.34% 44.35 157 44.40 10 12.83
2022-02-14 2449 8328577 5492 362119704 44.00 44.00 43.20 43.30 1.10 -2.48% 43.30 307 43.35 5 12.51
2022-02-15 2449 9409377 5481 407595787 43.05 43.90 42.70 43.55 0.25 0.58% 43.50 588 43.55 10 12.59
2022-02-16 2449 7632001 5136 336533812 43.95 44.30 43.80 43.80 0.25 0.57% 43.80 88 43.85 107 12.66
2022-02-17 2449 8528569 4454 377683243 43.85 44.70 43.85 44.10 0.30 0.68% 44.10 69 44.15 1 12.75
2022-02-18 2449 2383371 1780 105070756 43.65 44.25 43.60 44.15 0.05 0.11% 44.15 25 44.20 20 12.76
2022-02-21 2449 3462681 2119 152681590 44.05 44.45 43.80 44.05 0.10 -0.23% 44.05 23 44.10 2 12.73
2022-02-22 2449 6329315 4041 274198918 43.90 44.00 43.00 43.10 0.95 -2.16% 43.10 7 43.15 42 12.46
2022-02-23 2449 2592910 1751 112902282 43.25 43.75 43.25 43.60 0.50 1.16% 43.55 29 43.60 36 12.60
2022-02-24 2449 6927784 4644 297800245 43.30 43.55 42.50 42.75 0.85 -1.95% 42.70 128 42.75 80 12.36
2022-02-25 2449 5764171 3624 250934899 43.10 43.75 43.00 43.50 0.75 1.75% 43.50 272 43.60 16 12.57
2022-03-01 2449 4238154 2874 185358966 43.60 43.90 43.30 43.85 0.35 0.8% 43.85 1 43.90 103 12.67
2022-03-02 2449 3315000 2077 144667800 43.75 43.85 43.50 43.60 0.25 -0.57% 43.60 60 43.65 2 12.60
2022-03-03 2449 3424000 1899 151020900 43.95 44.40 43.90 44.10 0.50 1.15% 44.05 38 44.10 6 12.75
2022-03-07 2449 9985366 7342 424536645 43.75 43.75 41.95 41.95 1.95 -4.88% 41.95 81 42.00 99 12.12
2022-03-08 2449 10240729 5790 424999082 41.50 42.15 41.00 41.95 0.00 0% 41.95 28 42.00 30 12.12
2022-03-09 2449 5798350 4475 242709818 42.10 42.10 41.60 41.85 0.10 -0.24% 41.85 314 41.90 35 12.10
2022-03-10 2449 4110996 2697 175089739 42.55 42.85 42.35 42.45 0.60 1.43% 42.45 2 42.50 15 12.27
2022-03-11 2449 4819000 2480 203437050 42.50 42.75 41.95 42.00 0.45 -1.06% 41.95 113 42.00 34 9.93
2022-03-14 2449 4750000 2499 203536050 42.35 43.15 42.35 43.05 1.05 2.5% 43.00 12 43.05 33 10.18
2022-03-15 2449 3370000 1767 142967550 43.05 43.05 42.05 42.10 0.95 -2.21% 42.05 44 42.10 13 9.95
2022-03-16 2449 5274000 2743 222345200 42.75 42.85 41.90 42.25 0.15 0.36% 42.20 33 42.25 66 9.99
2022-03-17 2449 5048000 2654 214779100 42.70 43.00 42.35 42.60 0.35 0.83% 42.60 34 42.65 13 10.07
2022-03-18 2449 3053000 1698 129688100 42.80 42.90 42.25 42.45 0.15 -0.35% 42.45 33 42.50 6 10.04
2022-03-21 2449 2924000 1533 125116800 42.55 42.95 42.55 42.85 0.40 0.94% 42.80 2 42.85 62 10.13
2022-03-22 2449 3517000 2067 150642150 42.95 43.05 42.60 43.00 0.15 0.35% 42.95 56 43.00 19 10.17
2022-03-23 2449 5896000 4028 254063850 43.30 43.35 42.85 43.00 0.00 0% 43.00 56 43.05 62 10.17
2022-03-24 2449 5453000 3904 235098700 42.90 43.35 42.85 43.35 0.35 0.81% 43.30 5 43.35 56 10.25
2022-03-25 2449 6588000 3177 284076250 43.60 43.65 42.85 43.05 0.30 -0.69% 43.05 3 43.10 8 10.18
2022-03-28 2449 2700000 1585 115825200 42.90 43.25 42.50 43.00 0.05 -0.12% 43.00 70 43.05 1 10.17
2022-03-29 2449 3540000 1652 152012000 43.10 43.15 42.70 42.75 0.25 -0.58% 42.70 74 42.75 1 10.11
2022-03-30 2449 3741000 1827 160829900 43.10 43.10 42.80 42.95 0.20 0.47% 42.90 65 42.95 19 10.15
2022-03-31 2449 1936000 959 83065100 42.95 43.00 42.80 42.85 0.10 -0.23% 42.80 115 42.85 8 10.13
2022-04-01 2449 3682000 2025 155415000 42.60 42.60 42.10 42.20 0.65 -1.52% 42.15 62 42.20 18 9.98
2022-04-06 2449 10839000 6079 445965050 42.10 42.15 40.80 41.00 1.20 -2.84% 41.00 25 41.05 19 9.69
2022-04-07 2449 5900968 3519 240349730 41.00 41.10 40.35 40.40 0.60 -1.46% 40.40 41 40.45 36 9.55
2022-04-08 2449 5694000 3152 233228600 41.20 41.35 40.70 41.00 0.60 1.49% 41.00 12 41.05 13 9.69
2022-04-11 2449 7080000 3341 289808800 41.40 41.40 40.50 40.60 0.40 -0.98% 40.60 134 40.65 4 9.60
2022-04-12 2449 5511000 2448 223571250 40.60 40.95 40.20 40.80 0.20 0.49% 40.80 66 40.85 28 9.65
2022-04-13 2449 4174000 2708 171322650 41.00 41.45 40.55 41.35 0.55 1.35% 41.35 71 41.40 40 9.78
2022-04-14 2449 2062000 1088 85086750 41.45 41.45 41.10 41.30 0.05 -0.12% 41.25 82 41.30 4 9.76
2022-04-15 2449 2980000 1633 121612350 41.05 41.05 40.65 40.80 0.50 -1.21% 40.80 133 40.85 29 9.65
2022-04-18 2449 2299000 1228 93724050 40.80 41.00 40.30 40.80 0.00 0% 40.80 58 40.85 3 9.65
2022-04-19 2449 1515439 1231 62429072 40.95 41.30 40.95 41.25 0.45 1.1% 41.20 19 41.25 20 9.75
2022-04-20 2449 2858000 1733 117664750 41.40 41.40 40.95 41.20 0.05 -0.12% 41.20 52 41.25 3 9.74
2022-04-21 2449 3428149 1813 141178101 41.30 41.45 41.00 41.05 0.15 -0.36% 41.05 21 41.10 1 9.70
2022-04-22 2449 1815000 1058 74259150 40.80 41.10 40.75 40.95 0.10 -0.24% 40.95 2 41.00 13 9.68
2022-04-25 2449 3928000 1876 158100900 40.40 40.45 40.15 40.15 0.80 -1.95% 40.15 96 40.20 6 9.49
2022-04-26 2449 2852000 1544 114581200 40.30 40.55 40.05 40.05 0.10 -0.25% 40.05 37 40.10 24 9.47
2022-04-27 2449 4320464 3042 170943112 39.75 40.20 39.10 40.00 0.05 -0.12% 40.00 37 40.05 1 9.46
2022-04-28 2449 3686000 1672 149906400 40.30 41.00 40.20 40.75 0.75 1.88% 40.70 31 40.75 35 9.63
2022-04-29 2449 3649354 2424 149240021 41.55 41.60 40.45 40.45 0.30 -0.74% 40.45 104 40.55 12 9.56
2022-05-03 2449 1768000 1188 71981550 40.50 40.95 40.45 40.95 0.50 1.24% 40.85 27 40.95 37 9.68
2022-05-04 2449 3949000 2287 160019800 41.05 41.15 40.20 40.30 0.65 -1.59% 40.30 81 40.35 2 9.53
2022-05-05 2449 6081000 2675 250682350 40.85 41.75 40.80 41.45 1.15 2.85% 41.45 30 41.50 19 9.80
2022-05-06 2449 7825000 3679 326067950 40.70 42.10 40.70 41.95 0.50 1.21% 41.95 16 42.00 28 9.92
2022-05-09 2449 27206991 14733 1172114366 42.30 43.95 42.15 42.90 0.95 2.26% 42.90 313 42.95 119 10.14
2022-05-10 2449 12597000 6572 536295700 42.25 43.50 41.35 43.50 0.60 1.4% 43.45 13 43.50 61 10.28
2022-05-11 2449 8724000 5179 375822400 43.60 43.95 42.75 42.95 0.55 -1.26% 42.95 83 43.00 74 8.99
2022-05-12 2449 8075000 4140 344442900 42.95 43.20 42.15 42.30 0.65 -1.51% 42.25 157 42.30 21 8.85
2022-05-13 2449 5553000 2806 237090050 42.85 43.00 42.30 42.85 0.55 1.3% 42.85 8 42.90 87 8.96
2022-05-16 2449 5722000 3301 247377000 43.60 43.75 43.00 43.10 0.25 0.58% 43.10 50 43.15 3 9.02
2022-05-17 2449 6177000 3601 269345650 43.45 43.80 43.20 43.75 0.65 1.51% 43.75 47 43.80 215 9.15
2022-05-18 2449 8960000 5253 394517050 44.00 44.30 43.75 43.90 0.15 0.34% 43.85 22 43.90 3 9.18
2022-05-19 2449 13126000 7431 581049350 43.25 44.65 43.10 44.60 0.70 1.59% 44.60 88 44.65 237 9.33
2022-05-20 2449 6311000 3407 279877850 44.85 44.85 44.10 44.20 0.40 -0.9% 44.15 32 44.20 2 9.25
2022-05-23 2449 5063000 3372 223173650 44.65 44.65 43.70 44.10 0.10 -0.23% 44.10 25 44.15 22 9.23
2022-05-24 2449 3409655 2299 150723768 44.40 44.40 44.05 44.30 0.20 0.45% 44.25 31 44.30 75 9.27
2022-05-25 2449 7643000 4029 338700100 44.30 44.50 44.00 44.30 0.00 0% 44.30 14 44.35 4 9.27
2022-05-26 2449 5168000 2876 227872150 44.65 44.65 43.70 43.75 0.55 -1.24% 43.75 36 43.80 13 9.15
2022-05-27 2449 5989000 3089 264886950 44.00 44.50 43.80 44.30 0.55 1.26% 44.30 21 44.35 5 9.27
2022-05-30 2449 10053000 5184 452529700 44.95 45.35 44.45 45.30 1.00 2.26% 45.30 1 45.35 135 9.48
2022-05-31 2449 8243000 4058 375919450 45.20 45.90 45.05 45.85 0.55 1.21% 45.75 24 45.85 11 9.59
2022-06-01 2449 4013000 2477 183664650 45.95 46.00 45.60 45.80 0.05 -0.11% 45.80 122 45.85 45 9.58
2022-06-02 2449 3988000 2163 181098200 45.55 45.60 45.20 45.50 0.30 -0.66% 45.50 27 45.55 15 9.52
2022-06-06 2449 5992000 3147 274312100 45.70 46.10 45.30 45.75 0.25 0.55% 45.70 2 45.75 30 9.57
2022-06-07 2449 5363000 3546 246340450 45.85 46.20 45.70 45.85 0.10 0.22% 45.85 9 45.90 5 9.59
2022-06-08 2449 5496000 3557 252853100 46.00 46.15 45.50 46.10 0.25 0.55% 46.05 2 46.10 50 9.64
2022-06-09 2449 3524000 1876 162309300 46.00 46.20 45.75 46.10 0.00 0% 46.05 3 46.10 15 9.64
2022-06-10 2449 2993000 1715 137814600 45.75 46.20 45.55 46.10 0.00 0% 46.05 28 46.10 14 9.64
2022-06-13 2449 7717000 3518 351792600 45.25 46.00 45.05 45.75 0.35 -0.76% 45.70 3 45.75 34 9.57
2022-06-14 2449 8401000 4589 386426750 45.30 46.55 45.30 46.45 0.70 1.53% 46.40 49 46.45 60 9.72
2022-06-15 2449 7462000 4270 343096500 46.45 46.60 45.70 45.70 0.75 -1.61% 45.70 14 45.75 110 9.56
2022-06-16 2449 6270000 3545 289255600 46.00 46.60 45.60 45.60 0.10 -0.22% 45.55 17 45.60 44 9.54
2022-06-17 2449 7375000 2686 331213350 44.95 45.30 44.25 45.10 0.50 -1.1% 45.05 11 45.10 22 9.44
2022-06-20 2449 6996470 4996 309596483 45.10 45.30 43.60 43.65 1.45 -3.22% 43.65 23 43.70 2 9.13
2022-06-21 2449 6994000 2933 313586550 44.55 45.05 44.35 44.80 1.15 2.63% 44.80 142 44.90 2 9.37
2022-06-22 2449 9268000 5454 403414150 44.80 44.80 42.90 42.90 1.90 -4.24% 42.90 57 43.00 4 8.97
2022-06-23 2449 9008204 6166 382277506 42.90 43.30 42.00 42.00 0.90 -2.1% 42.00 160 42.10 2 8.79
2022-06-24 2449 7183000 4403 299789000 41.90 42.50 41.15 41.55 0.45 -1.07% 41.55 525 41.60 109 8.69
2022-06-27 2449 3959000 2664 166973050 42.50 42.50 41.95 41.95 0.40 0.96% 41.95 21 42.00 20 8.78
2022-06-28 2449 4110000 2690 170184350 42.15 42.15 41.10 41.40 0.55 -1.31% 41.40 85 41.45 18 8.66
2022-06-29 2449 4852000 2493 198227200 41.10 41.15 40.60 40.80 0.60 -1.45% 40.80 7 40.85 1 8.54
2022-06-30 2449 9666000 4627 387708550 41.00 41.05 39.60 40.00 0.80 -1.96% 40.00 37 40.05 8 8.37
2022-07-01 2449 8618525 4930 340297015 40.05 41.00 38.70 39.85 0.15 -0.37% 39.80 6 39.85 27 8.34
2022-07-04 2449 9601000 5012 366168700 39.35 39.65 37.30 37.30 2.55 -6.4% 37.30 140 37.35 1 7.80
2022-07-05 2449 5655000 3865 213104350 38.25 38.40 37.10 37.80 0.50 1.34% 37.80 20 37.85 6 7.91
2022-07-06 2449 11714283 6208 428324750 37.70 37.80 35.90 35.90 1.90 -5.03% 35.85 62 35.90 149 7.51
2022-07-07 2449 9830000 4888 361216100 36.45 37.60 35.90 36.90 1.00 2.79% 36.90 57 36.95 2 7.72
2022-07-08 2449 9336000 4426 350618200 37.75 37.95 37.25 37.60 0.70 1.9% 37.60 21 37.65 5 7.87
2022-07-11 2449 12551000 5538 479873950 41.00 41.00 37.30 37.60 0.00 0% 37.60 109 37.65 7 7.87
2022-07-12 2449 8238000 3839 300084550 37.45 37.45 36.05 36.10 1.50 -3.99% 36.10 88 36.20 67 7.55
2022-07-13 2449 11581000 5149 420709300 36.80 37.00 36.05 36.40 0.30 0.83% 36.35 145 36.40 136 7.62
2022-07-14 2449 8456000 4176 311886350 36.25 37.35 36.00 37.25 0.85 2.34% 37.25 70 37.30 91 7.79
2022-07-15 2449 8421000 4632 318224750 37.45 38.30 37.25 38.00 0.75 2.01% 38.00 15 38.05 54 7.95
2022-07-18 2449 11285000 4756 438934150 38.80 39.20 38.55 39.00 1.00 2.63% 38.90 8 39.00 179 8.16
2022-07-19 2449 13616000 5331 538263500 39.00 40.25 38.60 39.85 0.85 2.18% 39.85 52 39.90 2 8.34
2022-07-20 2449 19475000 7586 793285750 40.50 41.20 40.35 40.60 0.75 1.88% 40.60 51 40.65 81 8.49
2022-07-21 2449 19587000 6291 741687200 37.70 38.40 37.65 38.25 0.00 -5.79% 38.25 1 38.30 122 8.00
2022-07-22 2449 9990420 4738 386306194 38.80 40.40 38.30 38.70 0.45 1.18% 38.65 4 38.70 77 8.10
2022-07-25 2449 4213000 2384 162460950 38.70 38.80 38.20 38.50 0.20 -0.52% 38.45 32 38.50 40 8.05
2022-07-26 2449 5813000 2564 221739350 38.65 38.65 37.85 37.90 0.60 -1.56% 37.90 148 37.95 23 7.93
2022-07-27 2449 5614000 3090 214776200 37.90 38.80 37.85 38.75 0.85 2.24% 38.70 13 38.75 113 8.11
2022-07-28 2449 5320000 2881 207541100 39.30 39.30 38.70 39.10 0.35 0.9% 39.05 5 39.10 50 8.18
2022-07-29 2449 5467000 1866 213825500 39.20 39.30 38.80 39.25 0.15 0.38% 39.20 1 39.25 5 8.21
2022-08-01 2449 3273000 2050 127602650 38.95 39.15 38.60 39.15 0.10 -0.25% 39.10 5 39.15 56 8.19
2022-08-02 2449 6368000 2887 247288700 38.80 39.05 38.45 39.05 0.10 -0.26% 39.00 8 39.05 8 8.17
2022-08-03 2449 6399000 2772 250971550 38.80 39.55 38.75 39.45 0.40 1.02% 39.35 3 39.45 40 8.25
2022-08-04 2449 6262000 3347 247547050 39.45 39.80 39.20 39.60 0.15 0.38% 39.60 104 39.65 25 8.28
2022-08-05 2449 4581000 2692 182619014 39.80 40.00 39.65 40.00 0.40 1.01% 39.95 81 40.00 202 8.37
2022-08-08 2449 11071000 5851 427869450 38.90 39.20 38.35 38.70 1.30 -3.25% 38.65 59 38.75 32 8.10
2022-08-09 2449 17868000 9796 668035200 38.25 38.30 37.05 37.25 1.45 -3.75% 37.25 260 37.30 34 7.79
2022-08-10 2449 10279184 6270 378591853 36.70 37.40 36.65 36.65 0.60 -1.61% 36.65 187 36.75 6 6.40
2022-08-11 2449 9189000 4409 342478450 37.15 37.45 37.00 37.20 0.55 1.5% 37.20 158 37.25 3 6.49
2022-08-12 2449 7959000 3967 299595450 37.15 37.85 37.15 37.70 0.50 1.34% 37.65 283 37.70 70 6.58
2022-08-15 2449 7892000 3883 300674350 38.00 38.40 37.80 38.00 0.30 0.8% 38.00 257 38.05 2 6.63
2022-08-16 2449 8138000 4914 310053700 38.00 38.35 37.85 38.05 0.05 0.13% 38.05 32 38.15 15 6.64
2022-08-17 2449 5484000 2930 208272200 38.20 38.30 37.75 37.75 0.30 -0.79% 37.75 261 37.85 1 6.59
2022-08-18 2449 6124000 3204 230063550 37.65 37.80 37.45 37.45 0.30 -0.79% 37.45 418 37.50 2 6.54
2022-08-19 2449 5827000 2794 222100000 37.65 38.30 37.65 38.20 0.75 2% 38.20 79 38.25 67 6.67
2022-08-22 2449 5685514 2773 217864835 38.10 38.65 37.95 38.20 0.00 0% 38.20 33 38.25 22 6.67
2022-08-23 2449 7033000 3483 264972100 37.95 38.00 37.55 37.60 0.60 -1.57% 37.55 413 37.60 27 6.56
2022-08-24 2449 5000000 2340 188222300 37.65 37.85 37.55 37.55 0.05 -0.13% 37.55 7 37.60 1 6.55
2022-08-25 2449 4077000 1946 153475400 37.70 37.85 37.50 37.60 0.05 0.13% 37.55 107 37.60 130 6.56
2022-08-26 2449 3815000 2152 144698450 37.90 38.10 37.80 37.85 0.25 0.66% 37.85 115 37.90 25 6.61
2022-08-29 2449 3817000 2116 141990350 37.25 37.35 37.05 37.25 0.60 -1.59% 37.20 197 37.25 32 6.50
2022-08-30 2449 7612000 3782 282208800 37.15 37.25 36.95 37.05 0.20 -0.54% 37.05 69 37.10 68 6.47
2022-08-31 2449 3031000 1418 113188100 37.15 37.50 37.10 37.35 0.30 0.81% 37.35 321 37.40 4 6.52
2022-09-01 2449 6200559 3501 229107132 37.20 37.30 36.80 36.80 0.55 -1.47% 36.80 438 36.90 1 6.42
2022-09-02 2449 6832000 3666 249188350 37.00 37.05 36.20 36.40 0.40 -1.09% 36.40 50 36.45 54 6.35
2022-09-05 2449 5259000 2409 191124300 36.45 36.70 36.05 36.20 0.20 -0.55% 36.20 15 36.25 8 6.32
2022-09-06 2449 8591000 4628 308169900 36.40 36.50 35.60 35.75 0.45 -1.24% 35.75 50 35.80 37 6.24
2022-09-07 2449 6330000 3395 223433150 35.50 35.60 34.90 35.40 0.35 -0.98% 35.40 79 35.45 162 6.18
2022-09-08 2449 4944000 3529 176884900 35.60 36.10 35.25 36.00 0.60 1.69% 36.00 35 36.05 45 6.28
2022-09-12 2449 3206000 2023 116456200 36.40 36.60 36.10 36.15 0.15 0.42% 36.10 56 36.15 13 6.31
2022-09-13 2449 3234000 1932 117201200 36.40 36.60 36.05 36.20 0.05 0.14% 36.15 21 36.25 17 6.32
2022-09-14 2449 4768000 2745 169705900 35.50 35.75 35.30 35.60 0.60 -1.66% 35.60 6 35.65 12 6.21
2022-09-15 2449 4686000 2618 166989550 35.65 35.90 35.45 35.45 0.15 -0.42% 35.45 172 35.50 14 6.19
2022-09-16 2449 15563000 5247 544897250 35.35 35.45 34.50 35.45 0.00 0% 35.30 19 35.45 190 6.19
2022-09-19 2449 8125597 3634 285209005 35.15 35.30 34.85 35.20 0.25 -0.71% 35.20 9 35.25 38 6.14
2022-09-20 2449 10011000 3991 349524250 35.30 35.50 34.70 34.95 0.25 -0.71% 34.95 54 35.00 245 6.10
2022-09-21 2449 10889000 4037 378606900 35.00 35.00 34.60 34.75 0.20 -0.57% 34.75 90 34.85 1 6.06
2022-09-22 2449 7656000 2784 264406900 34.60 34.70 34.30 34.55 0.20 -0.58% 34.55 61 34.60 33 6.03
2022-09-23 2449 10041000 5476 342073550 34.40 34.45 33.90 33.95 0.60 -1.74% 33.95 150 34.00 40 5.92
2022-09-26 2449 15222000 7045 491783650 33.45 33.50 31.80 31.80 2.15 -6.33% 31.80 158 31.85 2 5.55
2022-09-27 2449 7463000 3997 236130750 31.95 32.10 31.30 31.80 0.00 0% 31.80 223 31.85 22 5.55
2022-09-28 2449 7692000 4638 242241200 31.90 32.30 31.10 31.10 0.70 -2.2% 31.10 98 31.15 22 5.43
2022-09-29 2449 7637000 4896 237639700 31.50 31.65 30.70 31.20 0.10 0.32% 31.20 53 31.25 91 5.44
2022-09-30 2449 8180000 4070 249956750 30.50 30.85 30.20 30.80 0.40 -1.28% 30.75 59 30.80 3 5.38
2022-10-03 2449 7033000 3090 213979800 30.55 30.65 30.10 30.55 0.25 -0.81% 30.50 10 30.55 2 5.33
2022-10-04 2449 6070397 3184 189343738 30.95 31.45 30.90 31.30 0.75 2.45% 31.30 147 31.35 19 5.46
2022-10-05 2449 8767000 4794 282368650 31.85 32.55 31.80 32.15 0.85 2.72% 32.15 15 32.20 8 5.61
2022-10-06 2449 10465000 4329 329937450 32.25 32.30 31.25 31.50 0.65 -2.02% 31.50 164 31.55 180 5.50
2022-10-07 2449 4144000 2169 130499300 31.40 31.75 31.20 31.50 0.00 0% 31.45 37 31.50 8 5.50
2022-10-11 2449 9334000 4275 284079800 30.80 30.80 30.15 30.30 1.20 -3.81% 30.30 377 30.45 6 5.29
2022-10-12 2449 7068000 3307 212974250 30.25 30.40 29.75 30.20 0.10 -0.33% 30.20 58 30.25 96 5.27
2022-10-13 2449 4803000 2525 143676150 30.30 30.40 29.65 29.70 0.50 -1.66% 29.65 59 29.70 23 5.18
2022-10-14 2449 7264000 3642 224900350 30.35 31.25 30.35 31.15 1.45 4.88% 31.05 18 31.15 63 5.44
2022-10-17 2449 5940000 2671 182089200 30.65 31.00 30.30 30.90 0.25 -0.8% 30.85 245 30.90 8 5.39
2022-10-18 2449 6649000 3650 209085600 31.30 31.80 31.25 31.50 0.60 1.94% 31.50 172 31.55 17 5.50
2022-10-19 2449 5567000 2696 174617450 31.50 31.80 31.00 31.00 0.50 -1.59% 31.00 239 31.10 27 5.41
2022-10-20 2449 10234000 3058 324465000 30.90 32.30 30.65 32.30 1.30 4.19% 32.30 4 32.35 6 5.64
2022-10-21 2449 3987000 2207 126993050 31.90 32.15 31.55 31.65 0.65 -2.01% 31.65 12 31.70 14 5.52
2022-10-24 2449 3345000 1996 107370800 32.05 32.30 31.90 32.00 0.35 1.11% 31.95 95 32.00 9 5.58
2022-10-25 2449 3117000 1653 98895350 32.00 32.40 31.50 31.50 0.50 -1.56% 31.50 164 31.60 7 5.50
2022-10-26 2449 3738000 1934 119003050 31.90 32.00 31.50 31.85 0.35 1.11% 31.85 92 31.90 1 5.56
2022-10-27 2449 7727000 4527 252747050 32.05 32.95 32.05 32.85 1.00 3.14% 32.85 98 32.90 61 5.73
2022-10-28 2449 4086186 3071 131774192 32.65 32.65 32.05 32.05 0.80 -2.44% 32.05 163 32.20 22 5.59
2022-10-31 2449 6132000 2274 199410000 32.50 32.80 32.15 32.70 0.65 2.03% 32.65 2 32.70 160 5.71
2022-11-01 2449 3332000 2067 109227000 32.70 32.95 32.50 32.90 0.20 0.61% 32.85 11 32.90 89 5.74
2022-11-02 2449 3158000 2100 104554500 32.95 33.30 32.75 33.15 0.25 0.76% 33.10 32 33.15 40 5.79
2022-11-03 2449 3018000 1967 99788350 33.05 33.20 32.75 33.10 0.05 -0.15% 33.10 5 33.15 16 5.78
2022-11-04 2449 3416000 2017 112836650 33.10 33.35 32.65 33.20 0.10 0.3% 33.20 44 33.25 63 5.79
2022-11-07 2449 5315000 2669 178122650 33.70 33.80 33.25 33.50 0.30 0.9% 33.50 88 33.60 75 5.85
2022-11-08 2449 7012000 3916 234952950 33.80 33.85 33.10 33.20 0.30 -0.9% 33.15 199 33.20 15 5.79
2022-11-09 2449 7485000 3380 252645050 33.50 34.00 33.50 33.85 0.65 1.96% 33.85 51 33.90 198 5.94
2022-11-10 2449 4549428 2476 153817460 33.65 34.00 33.50 33.95 0.10 0.3% 33.90 47 33.95 3 5.96
2022-11-11 2449 8354000 4187 288784050 34.70 35.20 34.30 34.45 0.50 1.47% 34.40 59 34.45 5 6.04
2022-11-14 2449 9016000 5497 315962200 34.80 35.30 34.65 35.00 0.55 1.6% 35.00 21 35.05 14 6.14
2022-11-15 2449 6760000 3650 239213650 35.20 35.60 34.80 35.45 0.45 1.29% 35.40 47 35.45 16 6.22
2022-11-16 2449 9049000 5216 324427900 35.65 36.20 35.35 35.90 0.45 1.27% 35.85 32 35.90 18 6.30
2022-11-17 2449 6263000 3435 223481700 35.85 35.90 35.35 35.70 0.20 -0.56% 35.65 2 35.70 24 6.26
2022-11-18 2449 7435000 4440 267655800 35.70 36.45 35.65 35.95 0.25 0.7% 35.90 27 35.95 33 6.31
2022-11-21 2449 3699000 2095 132237700 36.00 36.05 35.50 35.55 0.40 -1.11% 35.50 45 35.55 91 6.24
2022-11-22 2449 5279000 3072 185904750 35.45 35.45 35.00 35.20 0.35 -0.98% 35.20 32 35.30 35 6.18
2022-11-23 2449 2563000 1487 90600850 35.50 35.60 35.20 35.25 0.05 0.14% 35.25 24 35.30 41 6.18
2022-11-24 2449 3047000 1946 107811100 35.50 35.60 35.15 35.45 0.20 0.57% 35.40 185 35.45 25 6.22
2022-11-25 2449 2587000 1562 91149100 35.40 35.45 35.05 35.05 0.40 -1.13% 35.05 51 35.10 7 6.15
2022-11-28 2449 2552000 1292 89508000 34.90 35.30 34.75 35.05 0.00 0% 35.05 33 35.15 42 6.15
2022-11-29 2449 2520000 1501 88560150 35.05 35.35 34.80 35.25 0.20 0.57% 35.25 13 35.30 27 6.18
2022-11-30 2449 2979000 1601 105806200 35.30 35.70 35.25 35.55 0.30 0.85% 35.55 9 35.60 8 6.24
2022-12-01 2449 5526000 3315 199769500 35.95 36.30 35.90 36.20 0.65 1.83% 36.20 97 36.25 90 6.35
2022-12-02 2449 5566000 2946 203298000 36.20 36.80 36.20 36.40 0.20 0.55% 36.40 60 36.45 55 6.39
2022-12-05 2449 4685000 3022 170147050 36.60 36.65 36.10 36.20 0.20 -0.55% 36.15 126 36.20 6 6.35
2022-12-06 2449 4867000 2526 175351950 36.10 36.50 35.75 35.75 0.45 -1.24% 35.75 200 35.80 60 6.27
2022-12-07 2449 5503000 3131 194321450 35.75 35.75 34.90 35.10 0.65 -1.82% 35.05 12 35.10 22 6.16
2022-12-08 2449 2654000 1667 93144050 35.10 35.40 34.85 35.10 0.00 0% 35.10 112 35.15 49 6.16
2022-12-09 2449 2575000 1748 91257500 35.20 35.60 35.15 35.60 0.50 1.42% 35.50 3 35.60 22 6.25
2022-12-12 2449 3183000 1983 113571650 35.50 36.05 35.20 35.95 0.35 0.98% 35.85 4 36.00 130 6.31
2022-12-13 2449 3075108 1666 88773282 28.50 29.30 28.50 29.05 0.05 -19.19% 29.00 2 29.05 13 14.24
2022-12-14 2449 4581000 3029 166671350 36.25 36.50 36.00 36.45 0.35 25.47% 36.40 19 36.45 2 6.39
2022-12-15 2449 4986000 3050 182861100 36.40 36.90 36.25 36.85 0.40 1.1% 36.80 24 36.85 22 6.46
2022-12-16 2449 10646000 4750 391096000 36.15 37.15 36.05 37.15 0.30 0.81% 37.15 222 37.20 112 6.52
2022-12-18 2449 25632011 14340 1209551747 46.30 47.75 46.25 47.05 0.15 26.65% 47.05 4 47.10 111 13.60
2022-12-19 2449 12988000 6448 484379050 37.00 37.50 36.50 37.50 0.35 -20.3% 37.50 515 37.55 130 6.58
2022-12-20 2449 12005000 5617 443974500 37.40 37.55 36.55 36.65 0.85 -2.27% 36.65 159 36.70 19 6.43
2022-12-21 2449 8481000 3694 310888950 36.80 37.15 36.35 36.50 0.15 -0.41% 36.50 131 36.55 47 6.40
2022-12-22 2449 7914000 3523 293323650 36.65 37.35 36.65 37.05 0.55 1.51% 37.05 26 37.10 75 6.50
2022-12-23 2449 4477000 2151 162466750 36.80 36.80 36.00 36.40 0.65 -1.75% 36.30 4 36.40 12 6.39
2022-12-26 2449 1293000 728 46959600 36.40 36.45 36.15 36.40 0.00 0% 36.40 8 36.45 23 6.39
2022-12-27 2449 1632000 925 59628500 36.60 36.65 36.40 36.55 0.15 0.41% 36.55 1 36.60 126 6.41
2022-12-28 2449 2690000 1529 96967450 36.40 36.40 35.90 36.10 0.45 -1.23% 36.00 7 36.10 2 6.33
2022-12-29 2449 2734000 1890 97776550 35.85 36.20 35.40 35.95 0.15 -0.42% 35.95 18 36.00 6 6.31
2022-12-30 2449 2857000 1632 103613750 36.15 36.40 36.05 36.20 0.25 0.7% 36.20 6 36.25 78 6.35