麗臺(2465)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　　78.80
0
0%		78.60
-0.2
-0.25%		82.50
3.9
4.96%		79.80
-2.7
-3.27%		75.80
-4
-5.01%		 　75.80
0
0%		71.00
-4.8
-6.33%		72.20
1.2
1.69%		72.30
0.1
0.14%		70.20
-2.1
-2.9%		 　73.30
3.1
4.42%		71.60
-1.7
-2.32%		70.90
-0.7
-0.98%		70.90
0
0%		68.00
-2.9
-4.09%		 　68.00
0
0%		64.80
-3.2
-4.71%		64.80
0
0%		 71.57
2 月　　　　　　66.90
2.1
3.24%		73.50
6.6
9.87%		74.60
1.1
1.5%		73.30
-1.3
-1.74%		72.20
-1.1
-1.5%		 　70.20
-2
-2.77%		70.20
0
0%		71.10
0.9
1.28%		71.20
0.1
0.14%		71.70
0.5
0.7%		 　71.00
-0.7
-0.98%		69.00
-2
-2.82%		70.20
1.2
1.74%		67.10
-3.1
-4.42%		68.00
0.9
1.34%		 71.04
3 月72.10
4.1
6.03%		71.70
-0.4
-0.55%		71.10
-0.6
-0.84%		 　　67.60
-3.5
-4.92%		65.60
-2
-2.96%		67.20
1.6
2.44%		67.70
0.5
0.74%		67.70
0
0%		 　66.90
-0.8
-1.18%		65.60
-1.3
-1.94%		64.60
-1
-1.52%		67.30
2.7
4.18%		66.70
-0.6
-0.89%		 　66.70
0
0%		66.60
-0.1
-0.15%		67.00
0.4
0.6%		66.10
-0.9
-1.34%		66.30
0.2
0.3%		 　69.70
3.4
5.13%		67.90
-1.8
-2.58%		68.00
0.1
0.15%		67.10
-0.9
-1.32%		67.62
4 月66.50
-0.6
-0.89%		 　　　66.90
0.4
0.6%		63.60
-3.3
-4.93%		62.70
-0.9
-1.42%		 　57.00
-5.7
-9.09%		56.10
-0.9
-1.58%		56.30
0.2
0.36%		56.40
0.1
0.18%		53.60
-2.8
-4.96%		 　58.90
5.3
9.89%		63.90
5
8.49%		64.80
0.9
1.41%		62.90
-1.9
-2.93%		60.60
-2.3
-3.66%		 　57.30
-3.3
-5.45%		55.00
-2.3
-4.01%		53.90
-1.1
-2%		53.10
-0.8
-1.48%		53.60
0.5
0.94%		 58.79
5 月　　53.30
-0.3
-0.56%		53.00
-0.3
-0.56%		53.70
0.7
1.32%		52.60
-1.1
-2.05%		 　48.80
-3.8
-7.22%		49.80
1
2.05%		47.85
-1.95
-3.92%		45.00
-2.85
-5.96%		46.55
1.55
3.44%		 　46.85
0.3
0.64%		48.15
1.3
2.77%		47.70
-0.45
-0.93%		46.65
-1.05
-2.2%		46.70
0.05
0.11%		 　46.85
0.15
0.32%		45.20
-1.65
-3.52%		45.35
0.15
0.33%		44.35
-1
-2.21%		45.70
1.35
3.04%		 　47.10
1.4
3.06%		47.25
0.15
0.32%		47.92
6 月47.10
-0.15
-0.32%		46.00
-1.1
-2.34%		 　　46.00
0
0%		45.60
-0.4
-0.87%		45.80
0.2
0.44%		45.65
-0.15
-0.33%		45.80
0.15
0.33%		 　44.70
-1.1
-2.4%		40.60
-4.1
-9.17%		40.60
0
0%		40.35
-0.25
-0.62%		40.10
-0.25
-0.62%		 　37.10
-3
-7.48%		38.95
1.85
4.99%		36.10
-2.85
-7.32%		36.25
0.15
0.42%		36.70
0.45
1.24%		 　38.50
1.8
4.9%		37.20
-1.3
-3.38%		36.65
-0.55
-1.48%		34.65
-2
-5.46%		 40.73
7 月32.35
-2.3
-6.64%		 　32.40
0.05
0.15%		33.35
0.95
2.93%		31.95
-1.4
-4.2%		33.15
1.2
3.76%		34.65
1.5
4.52%		 　33.85
-0.8
-2.31%		31.85
-2
-5.91%		32.45
0.6
1.88%		33.40
0.95
2.93%		33.25
-0.15
-0.45%		 　34.40
1.15
3.46%		37.80
3.4
9.88%		38.55
0.75
1.98%		37.45
-1.1
-2.85%		37.20
-0.25
-0.67%		 　36.30
-0.9
-2.42%		34.65
-1.65
-4.55%		34.85
0.2
0.58%		34.80
-0.05
-0.14%		36.75
1.95
5.6%		 34.55
8 月35.25
-1.5
-4.08%		33.00
-2.25
-6.38%		32.75
-0.25
-0.76%		32.80
0.05
0.15%		33.55
0.75
2.29%		 　33.60
0.05
0.15%		34.00
0.4
1.19%		33.95
-0.05
-0.15%		34.50
0.55
1.62%		35.45
0.95
2.75%		 　36.15
0.7
1.97%		35.90
-0.25
-0.69%		36.70
0.8
2.23%		37.35
0.65
1.77%		37.70
0.35
0.94%		 　37.60
-0.1
-0.27%		37.15
-0.45
-1.2%		37.00
-0.15
-0.4%		38.30
1.3
3.51%		38.80
0.5
1.31%		 　37.00
-1.8
-4.64%		38.00
1
2.7%		38.35
0.35
0.92%		35.9
9 月33.45
-4.9
-12.78%		32.50
-0.95
-2.84%		 　30.95
-1.55
-4.77%		29.60
-1.35
-4.36%		29.40
-0.2
-0.68%		30.05
0.65
2.21%		 　　31.60
1.55
5.16%		32.80
1.2
3.8%		32.00
-0.8
-2.44%		31.30
-0.7
-2.19%		30.85
-0.45
-1.44%		 　29.60
-1.25
-4.05%		29.60
0
0%		28.90
-0.7
-2.36%		29.20
0.3
1.04%		28.40
-0.8
-2.74%		 　25.70
-2.7
-9.51%		26.45
0.75
2.92%		24.45
-2
-7.56%		24.95
0.5
2.04%		25.15
0.2
0.8%		 29.22
10 月　　25.05
-0.1
-0.4%		25.80
0.75
2.99%		26.20
0.4
1.55%		27.20
1
3.82%		28.25
1.05
3.86%		 　　28.90
0.65
2.3%		27.15
-1.75
-6.06%		25.20
-1.95
-7.18%		26.70
1.5
5.95%		 　26.70
0
0%		27.30
0.6
2.25%		30.00
2.7
9.89%		29.40
-0.6
-2%		27.95
-1.45
-4.93%		 　27.60
-0.35
-1.25%		29.75
2.15
7.79%		32.70
2.95
9.92%		35.90
3.2
9.79%		36.40
0.5
1.39%		 37.20
0.8
2.2%		29.56
11 月39.00
1.8
4.84%		36.40
-2.6
-6.67%		36.05
-0.35
-0.96%		35.65
-0.4
-1.11%		 　39.20
3.55
9.96%		38.00
-1.2
-3.06%		37.00
-1
-2.63%		35.20
-1.8
-4.86%		34.60
-0.6
-1.7%		 　35.30
0.7
2.02%		34.75
-0.55
-1.56%		38.10
3.35
9.64%		36.65
-1.45
-3.81%		38.30
1.65
4.5%		 　37.60
-0.7
-1.83%		37.10
-0.5
-1.33%		37.75
0.65
1.75%		37.70
-0.05
-0.13%		38.00
0.3
0.8%		 　37.60
-0.4
-1.05%		36.85
-0.75
-1.99%		37.10
0.25
0.68%		 37.11
12 月38.30
1.2
3.23%		37.55
-0.75
-1.96%		 　38.25
0.7
1.86%		37.65
-0.6
-1.57%		36.85
-0.8
-2.12%		37.25
0.4
1.09%		37.00
-0.25
-0.67%		 　36.60
-0.4
-1.08%		20.40
-16.2
-44.26%		40.20
19.8
97.06%		44.20
4
9.95%		42.00
-2.2
-4.98%		 71.60
29.6
70.48%		39.35
-32.25
-45.04%		38.60
-0.75
-1.91%		38.55
-0.05
-0.13%		38.75
0.2
0.52%		38.95
0.2
0.52%		 　38.50
-0.45
-1.16%		38.80
0.3
0.78%		37.65
-1.15
-2.96%		38.25
0.6
1.59%		38.00
-0.25
-0.65%		　40.3

說明:最高漲幅:97.06%最低跌幅:-45.04% 最高價:82.50最低價:20.40平均價:46.68,灰色底表示週末,漲139天(266)元,跌154天(-255.65)元,平盤17天
97%=1,70%=2,10%=11,8%=2,6%=9,5%=11,4%=8,3%=21,2%=28,1%=27,0%=36,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=3,-6%=5,-7%=9,-8%=14,-9%=14,-10%=15,-11%=17,-12%=30,-13%=41,

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 2465 3277949 2308 258823011 78.30 79.90 77.90 78.80 0.00 0% 78.80 19 78.90 1 10.93
2022-01-04 2465 2400341 2453 189524458 79.10 79.70 78.20 78.60 0.20 -0.25% 78.60 8 78.70 3 10.90
2022-01-05 2465 10487756 7425 857676128 79.70 84.00 79.00 82.50 3.90 4.96% 82.50 4 82.60 5 11.44
2022-01-06 2465 4541780 3099 365412278 80.60 81.70 79.60 79.80 2.70 -3.27% 79.70 71 79.80 4 11.07
2022-01-07 2465 4742890 3741 363900728 80.30 80.40 74.40 75.80 4.00 -5.01% 75.80 52 76.00 3 10.51
2022-01-10 2465 1984305 1364 149059885 74.30 76.20 73.80 75.80 0.00 0% 75.80 6 75.90 6 10.51
2022-01-11 2465 3379594 2608 246104530 75.10 75.70 70.60 71.00 4.80 -6.33% 71.00 63 71.10 3 9.85
2022-01-12 2465 2770565 2039 200767728 73.00 74.00 71.00 72.20 1.20 1.69% 72.20 13 72.40 4 10.01
2022-01-13 2465 1456401 1352 106366430 73.80 74.00 72.30 72.30 0.10 0.14% 72.30 23 72.40 1 10.03
2022-01-14 2465 2169994 1607 152175982 71.30 71.90 69.10 70.20 2.10 -2.9% 70.20 12 70.30 4 9.74
2022-01-17 2465 1569528 1238 112675795 71.40 73.50 70.50 73.30 3.10 4.42% 73.20 17 73.30 7 10.17
2022-01-18 2465 1463258 1323 105933307 72.60 73.60 71.40 71.60 1.70 -2.32% 71.60 2 71.70 3 9.93
2022-01-19 2465 1005342 787 71127042 70.30 71.40 70.20 70.90 0.70 -0.98% 70.90 13 71.20 6 9.83
2022-01-20 2465 895621 774 63464575 71.70 71.70 70.40 70.90 0.00 0% 70.80 14 71.00 4 9.83
2022-01-21 2465 1741473 1431 120227141 70.30 70.90 67.80 68.00 2.90 -4.09% 67.90 14 68.00 3 9.43
2022-01-24 2465 2586138 1808 169695007 65.50 68.00 63.50 68.00 0.00 0% 67.50 5 68.00 5 9.43
2022-01-25 2465 1708438 1634 112721747 66.80 68.10 64.80 64.80 3.20 -4.71% 64.70 6 64.80 9 8.99
2022-01-26 2465 1080642 1081 70199168 64.20 65.90 64.20 64.80 0.00 0% 64.80 26 65.00 11 8.99
2022-02-07 2465 1220939 1273 81553464 67.00 67.60 65.60 66.90 2.10 3.24% 66.80 35 66.90 8 9.28
2022-02-08 2465 4894624 3048 351899531 67.90 73.50 67.60 73.50 6.60 9.87% 73.50 5252 0.00 0 10.19
2022-02-09 2465 14326616 8962 1071600537 74.90 76.70 73.30 74.60 1.10 1.5% 74.50 19 74.60 4 10.35
2022-02-10 2465 2420165 2400 179807662 75.50 75.90 73.00 73.30 1.30 -1.74% 73.20 4 73.30 10 10.17
2022-02-11 2465 1493151 1093 108329288 72.30 73.70 71.50 72.20 1.10 -1.5% 72.20 35 72.30 16 10.01
2022-02-14 2465 2269143 1803 157794608 70.20 71.10 68.50 70.20 2.00 -2.77% 70.10 1 70.20 10 9.74
2022-02-15 2465 1378190 1865 98134920 70.90 72.50 70.20 70.20 0.00 0% 70.20 22 70.30 4 9.74
2022-02-16 2465 1766437 1392 127233551 72.90 73.40 71.10 71.10 0.90 1.28% 71.10 7 71.30 1 9.86
2022-02-17 2465 863080 773 61637861 71.60 72.20 70.80 71.20 0.10 0.14% 71.10 26 71.20 2 9.88
2022-02-18 2465 1047450 831 74444296 71.80 71.90 70.50 71.70 0.50 0.7% 71.50 2 71.70 5 9.94
2022-02-21 2465 620287 598 44062649 71.10 71.50 70.70 71.00 0.70 -0.98% 71.00 25 71.10 2 9.85
2022-02-22 2465 1195786 969 82713650 70.50 70.80 68.60 69.00 2.00 -2.82% 69.00 9 69.10 12 9.57
2022-02-23 2465 974298 854 68289172 69.30 70.70 69.30 70.20 1.20 1.74% 70.20 7 70.40 1 9.74
2022-02-24 2465 1513576 1308 102846035 69.00 69.50 66.00 67.10 3.10 -4.42% 67.00 25 67.10 1 9.31
2022-02-25 2465 1149662 1040 78601663 68.70 69.50 67.10 68.00 0.90 1.34% 68.00 7 68.30 5 9.43
2022-03-01 2465 6244013 3873 457235348 71.50 74.80 71.50 72.10 4.10 6.03% 72.00 67 72.10 3 10.00
2022-03-02 2465 3203000 2130 231684300 72.90 73.50 70.80 71.70 0.40 -0.55% 71.60 18 71.80 47 9.94
2022-03-03 2465 1731000 1220 124623200 73.10 73.40 71.00 71.10 0.60 -0.84% 71.00 115 71.10 13 9.86
2022-03-07 2465 1238477 1086 83857993 68.80 68.80 67.10 67.60 2.60 -4.92% 67.60 3 67.70 4 9.38
2022-03-08 2465 1308215 1032 86796011 65.20 68.20 65.20 65.60 2.00 -2.96% 65.60 14 65.70 25 9.10
2022-03-09 2465 969161 850 64689188 66.30 67.80 65.90 67.20 1.60 2.44% 67.20 11 67.30 3 9.32
2022-03-10 2465 4390911 3118 307781724 71.20 72.00 67.60 67.70 0.50 0.74% 67.70 40 67.80 3 9.39
2022-03-11 2465 758000 561 51142200 67.30 68.10 67.00 67.70 0.00 0% 67.60 18 67.70 1 9.39
2022-03-14 2465 725000 535 48692800 67.70 68.30 66.60 66.90 0.80 -1.18% 66.90 2 67.00 1 9.28
2022-03-15 2465 972000 732 64351500 67.50 67.70 65.60 65.60 1.30 -1.94% 65.60 15 65.70 2 9.10
2022-03-16 2465 1148000 826 74934200 66.60 66.90 63.70 64.60 1.00 -1.52% 64.60 29 64.80 6 8.96
2022-03-17 2465 1309000 881 87633300 67.00 67.60 66.00 67.30 2.70 4.18% 67.20 5 67.30 1 9.33
2022-03-18 2465 692000 533 46249700 67.80 67.80 66.50 66.70 0.60 -0.89% 66.70 17 66.80 5 8.21
2022-03-21 2465 596000 427 39934400 67.50 67.50 66.70 66.70 0.00 0% 66.70 20 66.80 1 8.21
2022-03-22 2465 2045000 1365 132626500 63.90 66.60 63.40 66.60 0.10 -0.15% 66.50 2 66.60 5 8.20
2022-03-23 2465 1125000 733 75430100 66.70 67.60 66.50 67.00 0.40 0.6% 66.90 21 67.00 3 8.25
2022-03-24 2465 671000 469 44670800 67.40 67.40 66.10 66.10 0.90 -1.34% 66.10 11 66.30 1 8.14
2022-03-25 2465 1820000 1263 122540100 67.50 68.40 66.30 66.30 0.20 0.3% 66.30 10 66.50 9 8.16
2022-03-28 2465 4056000 2764 278535200 67.90 69.80 67.20 69.70 3.40 5.13% 69.60 9 69.70 18 8.58
2022-03-29 2465 2669000 1901 184237100 70.90 71.40 67.60 67.90 1.80 -2.58% 67.90 21 68.00 9 8.36
2022-03-30 2465 736000 506 50098300 68.30 68.50 67.60 68.00 0.10 0.15% 68.00 21 68.20 6 8.37
2022-03-31 2465 433000 323 29154700 68.00 68.00 67.10 67.10 0.90 -1.32% 67.10 3 67.30 1 8.26
2022-04-01 2465 652000 350 43302600 66.60 67.00 66.10 66.50 0.60 -0.89% 66.50 1 66.60 1 8.19
2022-04-06 2465 195000 172 12990400 66.70 66.90 66.10 66.90 0.40 0.6% 66.80 6 66.90 1 8.24
2022-04-07 2465 1487559 1314 95928881 65.80 66.00 63.50 63.60 3.30 -4.93% 63.60 27 63.70 11 7.83
2022-04-08 2465 1043000 760 65740000 63.80 64.50 62.30 62.70 0.90 -1.42% 62.70 16 62.80 6 7.72
2022-04-11 2465 2779000 2008 161589900 61.20 61.50 56.60 57.00 5.70 -9.09% 57.00 43 57.10 14 7.02
2022-04-12 2465 1777000 1183 99517000 56.10 57.10 55.30 56.10 0.90 -1.58% 56.10 1 56.30 1 6.91
2022-04-13 2465 877000 628 49369900 56.30 57.50 55.60 56.30 0.20 0.36% 56.30 4 56.40 8 6.93
2022-04-14 2465 1333000 902 75997800 57.40 58.00 56.30 56.40 0.10 0.18% 56.40 16 56.60 3 6.95
2022-04-15 2465 1464000 942 79526100 55.30 55.90 53.50 53.60 2.80 -4.96% 53.50 29 53.60 3 6.60
2022-04-18 2465 3015000 1817 171073200 52.70 58.90 52.10 58.90 5.30 9.89% 58.90 1727 0.00 0 7.25
2022-04-19 2465 12719429 6996 816640285 64.60 64.70 62.80 63.90 5.00 8.49% 63.80 6 63.90 35 7.87
2022-04-20 2465 11553000 7853 749146400 63.50 67.70 62.40 64.80 0.90 1.41% 64.80 18 64.90 5 7.98
2022-04-21 2465 5423849 3602 347210930 64.80 65.60 61.90 62.90 1.90 -2.93% 62.60 20 62.90 2 7.75
2022-04-22 2465 1995000 1353 122186300 62.00 62.70 60.20 60.60 2.30 -3.66% 60.60 8 60.80 8 7.46
2022-04-25 2465 1946000 1349 113055200 58.40 59.60 57.20 57.30 3.30 -5.45% 57.20 22 57.30 3 7.06
2022-04-26 2465 1858000 1280 104447200 58.10 58.40 55.00 55.00 2.30 -4.01% 55.00 76 55.40 16 6.77
2022-04-27 2465 2421844 1586 127827644 51.70 54.50 51.30 53.90 1.10 -2% 53.90 3 54.00 10 6.64
2022-04-28 2465 1024000 719 54804400 54.00 54.50 52.60 53.10 0.80 -1.48% 52.90 2 53.10 2 6.54
2022-04-29 2465 1914000 1197 104802800 53.80 56.20 53.50 53.60 0.50 0.94% 53.60 22 53.80 1 6.60
2022-05-03 2465 501000 348 26739300 52.60 53.90 52.60 53.30 0.30 -0.56% 53.30 3 53.40 8 6.56
2022-05-04 2465 516000 353 27481400 52.90 53.70 52.80 53.00 0.30 -0.56% 53.00 34 53.10 8 6.53
2022-05-05 2465 1039000 697 56524900 54.10 55.50 53.70 53.70 0.70 1.32% 53.70 9 53.90 1 6.61
2022-05-06 2465 693000 488 36068600 52.00 52.80 51.70 52.60 1.10 -2.05% 52.50 7 52.60 5 6.48
2022-05-09 2465 1930360 1380 95852310 51.90 51.90 48.55 48.80 3.80 -7.22% 48.75 12 48.80 2 6.01
2022-05-10 2465 1415000 925 68822200 46.00 50.30 46.00 49.80 1.00 2.05% 49.80 3 49.85 5 6.13
2022-05-11 2465 1170000 775 56069850 48.30 49.00 47.00 47.85 1.95 -3.92% 47.85 24 48.00 2 5.89
2022-05-12 2465 1301000 829 60688000 46.50 48.15 45.00 45.00 2.85 -5.96% 45.00 23 45.25 4 5.54
2022-05-13 2465 1280000 851 59571650 45.50 47.50 45.50 46.55 1.55 3.44% 46.55 1 46.70 2 5.73
2022-05-16 2465 946000 632 44711700 47.55 48.30 46.55 46.85 0.30 0.64% 46.80 14 46.85 1 6.38
2022-05-17 2465 704000 472 33325100 46.20 48.15 46.20 48.15 1.30 2.77% 48.10 2 48.15 8 6.56
2022-05-18 2465 723000 525 34678950 48.00 48.45 47.55 47.70 0.45 -0.93% 47.65 15 47.75 1 6.50
2022-05-19 2465 522000 363 24352850 46.00 47.30 46.00 46.65 1.05 -2.2% 46.65 6 46.75 8 6.36
2022-05-20 2465 750000 519 35438950 47.20 48.15 46.70 46.70 0.05 0.11% 46.70 15 46.75 1 6.36
2022-05-23 2465 570000 393 27045650 47.20 48.00 46.80 46.85 0.15 0.32% 46.80 14 46.90 9 6.38
2022-05-24 2465 744744 644 34254284 47.05 47.30 45.20 45.20 1.65 -3.52% 45.10 5 45.20 2 6.16
2022-05-25 2465 486000 329 22016850 45.15 45.75 45.00 45.35 0.15 0.33% 45.30 32 45.35 1 6.18
2022-05-26 2465 881000 617 39493350 45.55 45.90 44.10 44.35 1.00 -2.21% 44.30 5 44.35 7 6.04
2022-05-27 2465 1087000 764 49680000 45.10 46.35 44.90 45.70 1.35 3.04% 45.65 7 45.70 11 6.23
2022-05-30 2465 838000 612 39367200 46.40 47.30 46.30 47.10 1.40 3.06% 47.05 2 47.10 3 6.42
2022-05-31 2465 511000 381 24044000 47.35 47.80 46.40 47.25 0.15 0.32% 47.25 1 47.30 1 6.44
2022-06-01 2465 518000 399 24586850 47.45 48.00 47.05 47.10 0.15 -0.32% 47.10 1 47.15 4 6.42
2022-06-02 2465 479000 354 22231200 47.05 47.05 46.00 46.00 1.10 -2.34% 46.00 55 46.10 1 6.27
2022-06-06 2465 272000 215 12529650 46.45 46.45 45.35 46.00 0.00 0% 46.00 5 46.15 1 6.27
2022-06-07 2465 261000 196 11923550 45.85 46.30 45.45 45.60 0.40 -0.87% 45.60 3 45.70 10 6.21
2022-06-08 2465 549000 422 25424750 46.00 47.20 45.60 45.80 0.20 0.44% 45.75 5 45.80 1 6.24
2022-06-09 2465 403000 277 18382750 45.80 45.80 45.40 45.65 0.15 -0.33% 45.65 1 45.75 5 6.22
2022-06-10 2465 411000 271 18715950 45.55 46.20 45.20 45.80 0.15 0.33% 45.80 3 46.00 8 6.24
2022-06-13 2465 789000 483 35367350 44.80 45.10 44.60 44.70 1.10 -2.4% 44.65 9 44.75 1 6.09
2022-06-14 2465 1962000 1346 81029150 43.50 43.50 40.50 40.60 4.10 -9.17% 40.60 21 40.75 2 5.53
2022-06-15 2465 967000 671 39633100 40.40 41.80 40.35 40.60 0.00 0% 40.60 5 40.65 1 5.53
2022-06-16 2465 1687000 1167 70030350 41.30 42.85 40.00 40.35 0.25 -0.62% 40.30 1 40.40 3 5.50
2022-06-17 2465 996000 670 39537950 39.40 40.30 39.05 40.10 0.25 -0.62% 40.05 3 40.10 1 5.46
2022-06-20 2465 1436567 1155 55702901 41.50 41.50 37.10 37.10 3.00 -7.48% 37.10 20 37.20 25 5.05
2022-06-21 2465 1018000 698 39089200 37.55 39.25 37.55 38.95 1.85 4.99% 38.90 5 38.95 4 5.31
2022-06-22 2465 973000 659 35951800 38.95 38.95 36.00 36.10 2.85 -7.32% 36.05 7 36.10 11 4.92
2022-06-23 2465 872663 630 31740843 36.10 37.30 35.70 36.25 0.15 0.42% 36.20 1 36.25 26 4.94
2022-06-24 2465 618000 425 22852550 36.35 37.55 36.35 36.70 0.45 1.24% 36.70 19 36.75 1 5.00
2022-06-27 2465 1167000 785 44758800 37.20 38.80 37.20 38.50 1.80 4.9% 38.50 6 38.55 11 5.25
2022-06-28 2465 561000 437 20866350 37.90 38.25 36.70 37.20 1.30 -3.38% 37.15 2 37.20 1 5.07
2022-06-29 2465 576000 360 20968850 37.05 37.05 35.95 36.65 0.55 -1.48% 36.60 6 36.65 1 4.99
2022-06-30 2465 883000 586 30874400 36.00 36.20 34.35 34.65 2.00 -5.46% 34.65 7 34.70 2 4.72
2022-07-01 2465 1303585 910 43815707 34.10 35.20 32.20 32.35 2.30 -6.64% 32.35 4 32.40 2 4.41
2022-07-04 2465 811000 534 26449950 31.90 33.35 31.80 32.40 0.05 0.15% 32.35 1 32.55 14 4.41
2022-07-05 2465 809000 514 26751500 33.80 33.90 32.15 33.35 0.95 2.93% 33.15 1 33.35 10 4.54
2022-07-06 2465 520636 381 16978920 32.80 33.40 31.90 31.95 1.40 -4.2% 31.90 13 32.00 5 4.35
2022-07-07 2465 646000 438 21184150 32.60 33.40 31.80 33.15 1.20 3.76% 33.05 1 33.15 8 4.52
2022-07-08 2465 859000 536 29451250 34.00 34.80 33.65 34.65 1.50 4.52% 34.40 1 34.65 1 4.72
2022-07-11 2465 378000 254 12789700 34.50 34.70 33.20 33.85 0.80 -2.31% 33.70 21 33.85 5 4.61
2022-07-12 2465 530000 324 17091650 33.00 33.10 31.80 31.85 2.00 -5.91% 31.85 9 32.00 1 4.34
2022-07-13 2465 481000 335 15847550 33.00 33.45 32.45 32.45 0.60 1.88% 32.45 6 32.50 8 4.42
2022-07-14 2465 458000 288 15068750 32.00 33.50 31.40 33.40 0.95 2.93% 33.40 1 33.45 23 4.55
2022-07-15 2465 273000 176 9089200 33.95 33.95 32.90 33.25 0.15 -0.45% 33.20 1 33.30 1 4.53
2022-07-18 2465 457000 300 15606350 33.50 34.50 33.50 34.40 1.15 3.46% 34.35 1 34.45 3 4.69
2022-07-19 2465 4032000 2291 150259250 35.45 37.80 35.00 37.80 3.40 9.88% 37.80 353 0.00 0 5.15
2022-07-20 2465 8707000 5615 343829800 39.85 40.80 37.85 38.55 0.75 1.98% 38.50 9 38.55 5 5.25
2022-07-21 2465 1767000 1156 66606450 38.30 38.55 37.25 37.45 1.10 -2.85% 37.45 5 37.50 1 5.10
2022-07-22 2465 1270972 871 47545749 37.95 38.05 36.80 37.20 0.25 -0.67% 37.20 15 37.25 1 5.07
2022-07-25 2465 782000 511 28414400 36.60 37.00 36.15 36.30 0.90 -2.42% 36.25 13 36.30 1 4.95
2022-07-26 2465 2362000 1586 81803750 35.40 35.45 33.75 34.65 1.65 -4.55% 34.55 2 34.65 7 4.72
2022-07-27 2465 1025000 671 35404100 33.70 35.20 33.70 34.85 0.20 0.58% 34.85 22 34.90 1 4.75
2022-07-28 2465 1038000 696 36543300 35.70 35.80 34.70 34.80 0.05 -0.14% 34.70 4 34.80 4 4.74
2022-07-29 2465 7223000 4257 270341900 35.55 38.25 35.55 36.75 1.95 5.6% 36.70 22 36.75 69 5.01
2022-08-01 2465 1503000 1021 53537400 36.60 36.60 35.20 35.25 1.50 -4.08% 35.25 11 35.35 16 4.80
2022-08-02 2465 1565000 979 51712750 33.35 33.75 32.50 33.00 2.25 -6.38% 33.00 7 33.05 2 13.98
2022-08-03 2465 584000 340 19162700 33.00 33.30 32.50 32.75 0.25 -0.76% 32.75 16 32.85 8 13.88
2022-08-04 2465 666000 420 21895100 32.65 33.70 32.35 32.80 0.05 0.15% 32.80 1 32.90 3 13.90
2022-08-05 2465 537977 416 17945867 32.85 33.70 32.85 33.55 0.75 2.29% 33.55 6 33.60 3 14.22
2022-08-08 2465 368000 246 12294250 33.20 33.75 33.00 33.60 0.05 0.15% 33.55 1 33.65 3 14.24
2022-08-09 2465 1247000 778 43132150 33.75 35.50 33.75 34.00 0.40 1.19% 34.00 3 34.30 1 14.41
2022-08-10 2465 375728 319 12608783 33.50 33.95 33.30 33.95 0.05 -0.15% 33.90 6 33.95 35 14.39
2022-08-11 2465 631000 348 21893150 35.00 35.10 34.45 34.50 0.55 1.62% 34.50 11 34.55 1 14.62
2022-08-12 2465 835000 497 29296900 34.25 35.55 34.25 35.45 0.95 2.75% 35.40 11 35.45 9 15.02
2022-08-15 2465 717000 443 25854700 35.55 36.45 35.55 36.15 0.70 1.97% 36.10 3 36.20 1 15.32
2022-08-16 2465 345000 244 12420100 35.90 36.30 35.80 35.90 0.25 -0.69% 35.85 9 35.90 4 15.21
2022-08-17 2465 619000 413 22612900 35.90 36.95 35.90 36.70 0.80 2.23% 36.70 2 36.80 1 15.55
2022-08-18 2465 676000 471 25138650 36.60 37.65 36.15 37.35 0.65 1.77% 37.35 1 37.40 9 15.83
2022-08-19 2465 533000 374 19947700 37.05 37.70 37.05 37.70 0.35 0.94% 37.55 1 37.70 33 15.97
2022-08-22 2465 350726 245 13120210 37.05 37.80 37.05 37.60 0.10 -0.27% 37.55 1 37.65 2 15.93
2022-08-23 2465 322000 203 11942250 37.80 37.80 36.75 37.15 0.45 -1.2% 37.15 1 37.20 4 15.74
2022-08-24 2465 653000 332 24477950 37.20 38.55 37.00 37.00 0.15 -0.4% 37.00 35 37.20 5 15.68
2022-08-25 2465 622000 372 23609150 37.70 38.30 37.35 38.30 1.30 3.51% 38.25 1 38.30 8 16.23
2022-08-26 2465 770000 505 29896400 39.00 39.15 38.40 38.80 0.50 1.31% 38.75 9 38.80 11 16.44
2022-08-29 2465 550000 366 20289850 38.60 38.60 36.15 37.00 1.80 -4.64% 36.95 5 37.00 2 15.68
2022-08-30 2465 483000 337 18388200 37.55 38.65 37.20 38.00 1.00 2.7% 37.95 7 38.00 26 16.10
2022-08-31 2465 554000 380 21147950 38.50 38.70 37.55 38.35 0.35 0.92% 38.30 6 38.35 2 16.25
2022-09-01 2465 766996 603 25682833 34.05 34.05 33.15 33.45 0.00 -12.78% 33.45 6 33.55 10 14.17
2022-09-02 2465 640000 402 21073950 33.50 33.70 32.50 32.50 0.95 -2.84% 32.50 48 32.55 1 13.77
2022-09-05 2465 879000 548 27489450 32.55 32.55 30.65 30.95 1.55 -4.77% 30.80 20 30.95 4 13.11
2022-09-06 2465 751000 456 22548300 30.95 31.20 29.55 29.60 1.35 -4.36% 29.55 15 29.60 7 12.54
2022-09-07 2465 510000 317 14906650 28.70 29.95 28.50 29.40 0.20 -0.68% 29.40 2 29.50 11 12.46
2022-09-08 2465 359000 236 10762850 30.35 30.55 29.40 30.05 0.65 2.21% 30.05 14 30.20 3 12.73
2022-09-12 2465 831000 531 26201100 31.20 32.10 31.00 31.60 1.55 5.16% 31.50 9 31.60 20 13.39
2022-09-13 2465 1146000 796 37468900 31.95 33.45 31.80 32.80 1.20 3.8% 32.70 5 32.80 8 13.90
2022-09-14 2465 501000 312 15889500 31.15 32.25 31.10 32.00 0.80 -2.44% 32.00 11 32.10 7 13.56
2022-09-15 2465 349000 257 11060000 31.80 32.40 31.30 31.30 0.70 -2.19% 31.30 9 31.40 1 13.26
2022-09-16 2465 248000 164 7680300 30.65 31.25 30.65 30.85 0.45 -1.44% 30.85 2 30.90 1 13.07
2022-09-19 2465 370462 336 11079362 30.65 30.65 29.55 29.60 1.25 -4.05% 29.60 2 29.65 1 12.54
2022-09-20 2465 326000 218 9690350 29.95 30.20 29.50 29.60 0.00 0% 29.60 7 29.70 1 12.54
2022-09-21 2465 432000 298 12484700 29.60 29.60 28.70 28.90 0.70 -2.36% 28.90 6 28.95 2 12.25
2022-09-22 2465 384000 243 10984800 28.55 29.25 27.80 29.20 0.30 1.04% 29.15 2 29.20 3 12.37
2022-09-23 2465 410000 285 11772750 29.30 29.60 28.20 28.40 0.80 -2.74% 28.40 13 28.45 3 12.03
2022-09-26 2465 761000 464 20226450 28.00 28.00 25.60 25.70 2.70 -9.51% 25.70 1 25.80 7 10.89
2022-09-27 2465 410000 288 10617700 26.50 26.50 25.10 26.45 0.75 2.92% 26.40 13 26.45 11 11.21
2022-09-28 2465 472000 309 11770750 25.90 26.45 24.30 24.45 2.00 -7.56% 24.35 1 24.70 9 10.36
2022-09-29 2465 541000 241 13626750 25.05 25.75 24.70 24.95 0.50 2.04% 24.85 7 24.95 11 10.57
2022-09-30 2465 345000 246 8412000 23.75 25.20 23.70 25.15 0.20 0.8% 25.10 7 25.25 24 10.66
2022-10-03 2465 203000 141 5120750 24.75 25.90 24.60 25.05 0.10 -0.4% 25.00 1 25.10 6 10.61
2022-10-04 2465 195501 230 5037792 25.90 26.00 25.45 25.80 0.75 2.99% 25.75 1 25.80 24 10.93
2022-10-05 2465 365000 216 9661900 26.20 26.95 26.15 26.20 0.40 1.55% 26.20 1 26.30 1 11.10
2022-10-06 2465 504000 284 13541550 26.90 27.20 26.30 27.20 1.00 3.82% 27.20 3 27.25 8 11.53
2022-10-07 2465 999000 581 27851250 27.05 28.75 27.05 28.25 1.05 3.86% 28.25 4 28.40 3 11.97
2022-10-11 2465 2128000 1322 62387700 30.25 30.25 28.65 28.90 0.65 2.3% 28.90 32 29.00 7 12.25
2022-10-12 2465 988000 619 27248200 28.90 28.90 26.70 27.15 1.75 -6.06% 27.15 2 27.25 10 11.50
2022-10-13 2465 611000 335 15875200 27.20 27.20 25.05 25.20 1.95 -7.18% 25.20 6 25.30 8 10.68
2022-10-14 2465 377000 242 10030700 26.00 27.00 26.00 26.70 1.50 5.95% 26.65 3 26.70 2 11.31
2022-10-17 2465 435000 210 11274300 26.40 26.70 25.15 26.70 0.00 0% 26.70 6 26.80 1 11.31
2022-10-18 2465 1276000 870 35417450 27.10 28.70 27.00 27.30 0.60 2.25% 27.30 3 27.35 1 11.57
2022-10-19 2465 4307000 2644 126971750 26.85 30.00 26.85 30.00 2.70 9.89% 30.00 126 0.00 0 12.71
2022-10-20 2465 13104000 8326 401406650 29.85 31.50 29.40 29.40 0.60 -2% 29.40 46 29.50 9 12.46
2022-10-21 2465 2761000 1831 77940850 29.05 29.30 27.60 27.95 1.45 -4.93% 27.80 1 27.95 27 11.84
2022-10-24 2465 790000 509 22347000 28.95 29.00 27.50 27.60 0.35 -1.25% 27.60 2 27.70 3 11.69
2022-10-25 2465 5645000 3540 165146550 27.60 29.85 27.50 29.75 2.15 7.79% 29.70 4 29.75 18 12.61
2022-10-26 2465 13435000 7917 428530250 30.15 32.70 29.85 32.70 2.95 9.92% 32.70 3295 0.00 0 13.86
2022-10-27 2465 38592000 20489 1326315850 33.65 35.95 33.05 35.90 3.20 9.79% 35.80 99 35.90 26 15.21
2022-10-28 2465 15328818 8707 547555266 35.30 36.50 34.90 36.40 0.50 1.39% 36.40 3 36.45 22 15.42
2022-10-31 2465 16529000 9814 612284750 36.45 38.15 35.55 37.20 0.80 2.2% 37.00 6 37.20 1 15.76
2022-11-01 2465 9490000 5313 355994300 36.10 39.00 36.10 39.00 1.80 4.84% 38.80 3 39.00 15 16.53
2022-11-02 2465 9125000 5285 342253000 37.90 38.45 36.40 36.40 2.60 -6.67% 36.40 37 36.50 1 15.42
2022-11-03 2465 5168000 3005 186313250 35.90 36.65 35.50 36.05 0.35 -0.96% 36.05 41 36.10 2 15.28
2022-11-04 2465 3231000 1885 114637050 35.60 36.00 35.00 35.65 0.40 -1.11% 35.60 2 35.70 13 15.11
2022-11-07 2465 5247000 2635 201034750 36.20 39.20 36.20 39.20 3.55 9.96% 39.20 83550 0.00 0 16.61
2022-11-08 2465 14073000 5459 570235950 43.10 43.10 37.75 38.00 1.20 -3.06% 38.00 2037 38.05 2 16.10
2022-11-09 2465 8514000 5059 313966450 36.25 37.80 35.70 37.00 1.00 -2.63% 37.00 36 37.10 32 15.68
2022-11-10 2465 4345367 2823 153931657 35.90 36.10 35.00 35.20 1.80 -4.86% 35.20 34 35.25 6 14.92
2022-11-11 2465 3589000 2092 127291900 36.95 37.00 34.50 34.60 0.60 -1.7% 34.60 2 34.65 12 14.66
2022-11-14 2465 1987000 1264 68972550 33.90 35.30 33.85 35.30 0.70 2.02% 35.25 2 35.30 17 0.00
2022-11-15 2465 2809000 1643 97000950 34.80 35.60 33.90 34.75 0.55 -1.56% 34.70 2 34.80 22 0.00
2022-11-16 2465 12320000 6820 461253850 34.80 38.20 34.80 38.10 3.35 9.64% 38.05 9 38.10 548 0.00
2022-11-17 2465 7041000 4117 262009000 37.55 37.95 36.50 36.65 1.45 -3.81% 36.65 24 36.70 23 0.00
2022-11-18 2465 12346000 7438 477127700 37.30 40.00 37.15 38.30 1.65 4.5% 38.30 47 38.35 26 0.00
2022-11-21 2465 3126000 1852 117968000 38.30 38.35 37.30 37.60 0.70 -1.83% 37.60 24 37.80 3 0.00
2022-11-22 2465 1888000 1186 69493200 37.30 37.30 36.40 37.10 0.50 -1.33% 36.90 5 37.10 13 0.00
2022-11-23 2465 6329000 3841 244400900 38.00 40.00 37.30 37.75 0.65 1.75% 37.75 2 37.80 9 0.00
2022-11-24 2465 1711000 1023 64368150 37.50 38.00 37.30 37.70 0.05 -0.13% 37.70 6 37.75 13 0.00
2022-11-25 2465 8714000 5368 342028950 38.00 40.80 38.00 38.00 0.30 0.8% 38.00 68 38.05 10 0.00
2022-11-28 2465 2927000 1759 111543300 37.95 39.25 37.55 37.60 0.40 -1.05% 37.60 38 37.65 4 0.00
2022-11-29 2465 2130000 1447 78109450 37.20 37.25 36.20 36.85 0.75 -1.99% 36.85 3 36.90 3 0.00
2022-11-30 2465 1669000 1074 62435350 36.95 38.00 36.95 37.10 0.25 0.68% 37.10 30 37.15 1 0.00
2022-12-01 2465 2644000 1561 100517600 38.50 38.65 37.35 38.30 1.20 3.23% 38.30 5 38.35 3 0.00
2022-12-02 2465 2206000 1389 83828250 38.00 38.95 37.50 37.55 0.75 -1.96% 37.55 22 37.65 1 0.00
2022-12-05 2465 6480000 3837 253037600 37.90 40.40 37.75 38.25 0.70 1.86% 38.25 3 38.30 1 0.00
2022-12-06 2465 2533000 1689 97246750 38.25 39.20 37.55 37.65 0.60 -1.57% 37.65 41 37.70 6 0.00
2022-12-07 2465 1381000 921 51258800 38.00 38.00 36.40 36.85 0.80 -2.12% 36.85 2 36.90 4 0.00
2022-12-08 2465 686000 447 25419450 37.15 37.30 36.70 37.25 0.40 1.09% 37.20 6 37.25 2 0.00
2022-12-09 2465 1117000 808 42088750 38.00 38.65 36.85 37.00 0.25 -0.67% 36.95 23 37.10 3 0.00
2022-12-12 2465 641000 412 23459850 37.05 37.40 36.20 36.60 0.40 -1.08% 36.55 10 36.60 12 0.00
2022-12-13 2465 443655 267 9076194 20.50 20.65 20.25 20.40 0.35 -44.26% 20.40 7 20.45 10 0.00
2022-12-14 2465 7915000 4083 312343700 37.50 40.20 37.10 40.20 3.65 97.06% 40.20 37497 0.00 0 0.00
2022-12-15 2465 24618000 12504 1050551150 41.60 44.20 40.40 44.20 4.00 9.95% 44.20 12612 0.00 0 0.00
2022-12-16 2465 34212000 16723 1497824100 44.80 45.15 42.00 42.00 2.20 -4.98% 42.00 6 42.05 2 0.00
2022-12-18 2465 1463258 1323 105933307 72.60 73.60 71.40 71.60 1.70 70.48% 71.60 2 71.70 3 9.93
2022-12-19 2465 4969000 3006 200803900 42.00 42.50 39.35 39.35 2.65 -45.04% 39.35 31 39.40 11 0.00
2022-12-20 2465 10574000 6683 427865300 39.35 42.95 38.60 38.60 0.75 -1.91% 38.55 15 38.60 2 0.00
2022-12-21 2465 3580000 2242 139581800 39.95 39.95 38.50 38.55 0.05 -0.13% 38.55 14 38.60 2 0.00
2022-12-22 2465 2405000 1435 93112500 39.25 39.45 38.15 38.75 0.20 0.52% 38.60 2 38.75 4 0.00
2022-12-23 2465 1393000 942 53517750 38.00 39.15 37.55 38.95 0.20 0.52% 38.90 8 38.95 26 0.00
2022-12-26 2465 2100000 1321 82355250 39.30 40.50 38.40 38.50 0.45 -1.16% 38.50 18 38.65 2 0.00
2022-12-27 2465 922000 611 35783100 39.15 39.25 38.50 38.80 0.30 0.78% 38.75 3 38.80 6 0.00
2022-12-28 2465 1050000 740 39737800 38.40 38.40 37.60 37.65 1.15 -2.96% 37.60 26 37.65 3 0.00
2022-12-29 2465 4087000 2750 158428150 37.05 39.80 36.85 38.25 0.60 1.59% 38.25 4 38.50 3 0.00
2022-12-30 2465 1656000 1022 63570050 39.05 39.30 37.80 38.00 0.25 -0.65% 37.95 2 38.00 2 0.00