華新科(2492)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　　171.00
0
0%		177.00
6
3.51%		173.00
-4
-2.26%		171.50
-1.5
-0.87%		167.00
-4.5
-2.62%		 　167.50
0.5
0.3%		160.50
-7
-4.18%		156.00
-4.5
-2.8%		154.50
-1.5
-0.96%		154.50
0
0%		 　157.00
2.5
1.62%		157.50
0.5
0.32%		156.50
-1
-0.63%		158.50
2
1.28%		155.50
-3
-1.89%		 　154.00
-1.5
-0.96%		151.00
-3
-1.95%		150.50
-0.5
-0.33%		 159.19
2 月　　　　　　153.50
3
1.99%		156.50
3
1.95%		158.50
2
1.28%		158.50
0
0%		159.50
1
0.63%		 　154.50
-5
-3.13%		155.00
0.5
0.32%		158.50
3.5
2.26%		158.50
0
0%		157.00
-1.5
-0.95%		 　157.50
0.5
0.32%		153.50
-4
-2.54%		151.50
-2
-1.3%		146.50
-5
-3.3%		146.00
-0.5
-0.34%		 154.04
3 月151.00
5
3.42%		151.00
0
0%		150.00
-1
-0.66%		 　　142.00
-8
-5.33%		138.00
-4
-2.82%		139.50
1.5
1.09%		142.50
3
2.15%		141.50
-1
-0.7%		 　141.50
0
0%		138.50
-3
-2.12%		136.00
-2.5
-1.81%		144.50
8.5
6.25%		144.00
-0.5
-0.35%		 　144.00
0
0%		145.00
1
0.69%		145.00
0
0%		144.00
-1
-0.69%		141.00
-3
-2.08%		 　140.00
-1
-0.71%		141.00
1
0.71%		143.50
2.5
1.77%		142.00
-1.5
-1.05%		142.81
4 月141.00
-1
-0.7%		 　　　139.50
-1.5
-1.06%		135.50
-4
-2.87%		136.00
0.5
0.37%		 　128.50
-7.5
-5.51%		128.00
-0.5
-0.39%		132.00
4
3.13%		131.50
-0.5
-0.38%		129.00
-2.5
-1.9%		 　128.00
-1
-0.78%		129.50
1.5
1.17%		129.00
-0.5
-0.39%		132.00
3
2.33%		129.00
-3
-2.27%		 　121.50
-7.5
-5.81%		121.00
-0.5
-0.41%		121.00
0
0%		122.50
1.5
1.24%		122.50
0
0%		 128.86
5 月　　123.50
1
0.82%		117.50
-6
-4.86%		118.00
0.5
0.43%		113.00
-5
-4.24%		 　108.50
-4.5
-3.98%		109.50
1
0.92%		107.00
-2.5
-2.28%		104.00
-3
-2.8%		106.50
2.5
2.4%		 　106.50
0
0%		112.50
6
5.63%		113.00
0.5
0.44%		111.00
-2
-1.77%		111.50
0.5
0.45%		 　111.50
0
0%		108.00
-3.5
-3.14%		111.00
3
2.78%		111.00
0
0%		116.00
5
4.5%		 　116.50
0.5
0.43%		116.00
-0.5
-0.43%		111.8
6 月116.50
0.5
0.43%		118.00
1.5
1.29%		 　　120.00
2
1.69%		118.00
-2
-1.67%		118.00
0
0%		117.00
-1
-0.85%		113.50
-3.5
-2.99%		 　107.00
-6.5
-5.73%		107.50
0.5
0.47%		105.50
-2
-1.86%		103.00
-2.5
-2.37%		100.50
-2.5
-2.43%		 　94.50
-6
-5.97%		97.70
3.2
3.39%		93.10
-4.6
-4.71%		93.60
0.5
0.54%		95.00
1.4
1.5%		 　97.90
2.9
3.05%		95.20
-2.7
-2.76%		93.10
-2.1
-2.21%		89.70
-3.4
-3.65%		 103.71
7 月82.70
-7
-7.8%		 　85.80
3.1
3.75%		88.60
2.8
3.26%		87.60
-1
-1.13%		91.40
3.8
4.34%		94.50
3.1
3.39%		 　91.50
-3
-3.17%		90.00
-1.5
-1.64%		92.00
2
2.22%		95.90
3.9
4.24%		96.30
0.4
0.42%		 　99.00
2.7
2.8%		99.90
0.9
0.91%		98.80
-1.1
-1.1%		102.50
3.7
3.74%		102.00
-0.5
-0.49%		 　102.00
0
0%		99.50
-2.5
-2.45%		101.50
2
2.01%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		 95.6
8 月99.40
-2.1
-2.07%		96.00
-3.4
-3.42%		96.40
0.4
0.42%		94.70
-1.7
-1.76%		96.20
1.5
1.58%		 　94.00
-2.2
-2.29%		93.90
-0.1
-0.11%		89.50
-4.4
-4.69%		91.50
2
2.23%		93.50
2
2.19%		 　94.70
1.2
1.28%		93.40
-1.3
-1.37%		94.80
1.4
1.5%		93.40
-1.4
-1.48%		94.80
1.4
1.5%		 　93.90
-0.9
-0.95%		92.60
-1.3
-1.38%		91.70
-0.9
-0.97%		94.00
2.3
2.51%		95.00
1
1.06%		 　90.20
-4.8
-5.05%		91.60
1.4
1.55%		93.00
1.4
1.53%		93.74
9 月90.20
-2.8
-3.01%		89.90
-0.3
-0.33%		 　87.40
-2.5
-2.78%		86.00
-1.4
-1.6%		84.20
-1.8
-2.09%		87.40
3.2
3.8%		 　　92.90
5.5
6.29%		92.90
0
0%		91.60
-1.3
-1.4%		90.50
-1.1
-1.2%		88.40
-2.1
-2.32%		 　87.20
-1.2
-1.36%		86.60
-0.6
-0.69%		85.40
-1.2
-1.39%		84.30
-1.1
-1.29%		83.40
-0.9
-1.07%		 　77.00
-6.4
-7.67%		78.10
1.1
1.43%		73.30
-4.8
-6.15%		75.20
1.9
2.59%		74.50
-0.7
-0.93%		 84.8
10 月　　74.00
-0.5
-0.67%		76.90
2.9
3.92%		78.20
1.3
1.69%		78.90
0.7
0.9%		78.40
-0.5
-0.63%		 　　74.60
-3.8
-4.85%		74.80
0.2
0.27%		71.90
-2.9
-3.88%		75.30
3.4
4.73%		 　76.90
1.6
2.12%		79.00
2.1
2.73%		78.00
-1
-1.27%		75.30
-2.7
-3.46%		73.50
-1.8
-2.39%		 　76.80
3.3
4.49%		77.00
0.2
0.26%		77.00
0
0%		79.00
2
2.6%		73.10
-5.9
-7.47%		 79.00
5.9
8.07%		76.56
11 月81.50
2.5
3.16%		79.50
-2
-2.45%		80.60
1.1
1.38%		81.70
1.1
1.36%		 　81.40
-0.3
-0.37%		81.20
-0.2
-0.25%		84.10
2.9
3.57%		84.70
0.6
0.71%		85.60
0.9
1.06%		 　86.60
1
1.17%		88.40
1.8
2.08%		87.30
-1.1
-1.24%		88.40
1.1
1.26%		86.90
-1.5
-1.7%		 　85.20
-1.7
-1.96%		84.70
-0.5
-0.59%		84.20
-0.5
-0.59%		86.40
2.2
2.61%		85.20
-1.2
-1.39%		 　84.10
-1.1
-1.29%		85.40
1.3
1.55%		87.30
1.9
2.22%		 84.65
12 月87.90
0.6
0.69%		88.40
0.5
0.57%		 　89.00
0.6
0.68%		85.80
-3.2
-3.6%		83.40
-2.4
-2.8%		82.40
-1
-1.2%		82.10
-0.3
-0.36%		 　84.50
2.4
2.92%		112.00
27.5
32.54%		83.20
-28.8
-25.71%		82.80
-0.4
-0.48%		81.00
-1.8
-2.17%		 157.50
76.5
94.44%		80.50
-77
-48.89%		78.00
-2.5
-3.11%		77.50
-0.5
-0.64%		79.80
2.3
2.97%		78.70
-1.1
-1.38%		 　79.00
0.3
0.38%		79.90
0.9
1.14%		78.50
-1.4
-1.75%		78.20
-0.3
-0.38%		79.00
0.8
1.02%		　88.86

說明:最高漲幅:94.44%最低跌幅:-48.89% 最高價:177.00最低價:71.90平均價:109.75,灰色底表示週末,漲135天(468.5)元,跌153天(-483.6)元,平盤22天
94%=2,33%=1,8%=3,6%=4,5%=2,4%=11,3%=25,2%=32,1%=35,0%=42,-0%=1,-1%=1,-2%=1,-3%=4,-4%=7,-5%=9,-6%=9,-7%=18,-8%=21,-9%=33,-10%=49,

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 2492 5291883 4156 898920247 168.00 171.50 166.50 171.00 4.00 0% 171.00 27 171.50 244 9.58
2022-01-04 2492 17416803 17163 2147483647 173.50 180.50 173.00 177.00 6.00 3.51% 177.00 29 177.50 89 9.92
2022-01-05 2492 6720168 7717 1170960811 178.00 178.00 172.00 173.00 4.00 -2.26% 173.00 95 173.50 30 9.69
2022-01-06 2492 2641827 7536 452380604 170.00 173.00 170.00 171.50 1.50 -0.87% 171.00 47 171.50 59 9.61
2022-01-07 2492 4151488 4575 699418730 172.00 173.50 166.00 167.00 4.50 -2.62% 167.00 66 167.50 9 9.36
2022-01-10 2492 1686276 1355 281860314 166.00 169.00 164.50 167.50 0.50 0.3% 167.00 39 167.50 17 9.38
2022-01-11 2492 5835689 6239 943569793 166.00 166.00 160.00 160.50 7.00 -4.18% 160.00 119 160.50 116 8.99
2022-01-12 2492 4179870 4068 656968143 161.50 162.00 155.50 156.00 4.50 -2.8% 156.00 41 156.50 43 8.74
2022-01-13 2492 2843417 2602 439478080 156.00 157.00 153.00 154.50 1.50 -0.96% 154.00 38 154.50 2 8.66
2022-01-14 2492 2783308 2493 424671957 154.50 155.00 150.50 154.50 0.00 0% 154.00 27 154.50 18 8.66
2022-01-17 2492 2316427 2132 362064835 154.50 158.50 153.00 157.00 2.50 1.62% 157.00 165 157.50 5 8.80
2022-01-18 2492 4332260 3451 694306748 160.00 163.00 157.50 157.50 0.50 0.32% 157.50 53 158.00 3 8.82
2022-01-19 2492 1935551 1769 303779769 156.00 158.50 155.50 156.50 1.00 -0.63% 156.50 36 157.00 11 8.77
2022-01-20 2492 856074 845 134678615 156.50 158.50 155.50 158.50 2.00 1.28% 158.00 14 158.50 10 8.88
2022-01-21 2492 1906752 1816 297064000 157.00 157.00 155.00 155.50 3.00 -1.89% 155.50 12 156.00 43 8.71
2022-01-24 2492 1457178 1327 223037382 154.00 154.50 151.00 154.00 1.50 -0.96% 154.00 5 154.50 33 8.63
2022-01-25 2492 1832068 1700 278180188 152.00 153.50 151.00 151.00 3.00 -1.95% 151.00 73 151.50 3 8.46
2022-01-26 2492 1928088 1734 291130773 151.50 153.00 150.00 150.50 0.50 -0.33% 150.50 21 151.00 27 8.43
2022-02-07 2492 2196365 1778 336897915 151.00 155.50 151.00 153.50 3.00 1.99% 153.50 79 154.00 25 8.60
2022-02-08 2492 1695363 1853 264726779 153.50 157.50 153.50 156.50 3.00 1.95% 156.00 37 156.50 16 8.77
2022-02-09 2492 1681471 1401 265154869 157.50 159.00 156.00 158.50 2.00 1.28% 158.00 61 158.50 37 8.88
2022-02-10 2492 1884635 1539 299087473 159.50 160.00 157.50 158.50 0.00 0% 158.00 125 158.50 59 8.88
2022-02-11 2492 1713144 1292 271201935 157.00 159.50 157.00 159.50 1.00 0.63% 159.00 15 159.50 54 8.94
2022-02-14 2492 1638498 1405 254249370 157.00 157.50 154.00 154.50 5.00 -3.13% 154.50 8 155.00 65 8.66
2022-02-15 2492 1285664 1125 200279726 154.50 157.00 154.50 155.00 0.50 0.32% 155.00 8 155.50 13 8.68
2022-02-16 2492 1681473 1389 266093671 157.00 159.00 157.00 158.50 3.50 2.26% 158.00 32 158.50 29 8.88
2022-02-17 2492 1685492 1493 268692758 159.00 162.00 157.50 158.50 0.00 0% 158.00 49 158.50 30 8.88
2022-02-18 2492 1852005 1576 289282429 156.00 157.50 155.50 157.00 1.50 -0.95% 157.00 19 157.50 74 8.80
2022-02-21 2492 1323987 1056 207240646 156.00 158.00 154.50 157.50 0.50 0.32% 157.00 17 158.00 46 8.82
2022-02-22 2492 2652620 2426 407002286 157.00 157.00 151.50 153.50 4.00 -2.54% 153.50 3 154.00 21 8.60
2022-02-23 2492 2727984 2458 413856458 152.00 153.50 150.50 151.50 2.00 -1.3% 151.50 13 152.00 160 8.49
2022-02-24 2492 3735905 3543 554414332 150.00 150.50 146.00 146.50 5.00 -3.3% 146.50 72 147.00 6 8.95
2022-02-25 2492 2090307 1775 307520646 148.50 149.00 146.00 146.00 0.50 -0.34% 146.00 150 146.50 3 8.92
2022-03-01 2492 2434897 1878 367611826 149.00 153.00 148.00 151.00 5.00 3.42% 151.00 119 151.50 34 9.23
2022-03-02 2492 1150000 853 172748500 149.00 151.50 149.00 151.00 0.00 0% 150.50 19 151.00 1 9.23
2022-03-03 2492 1455000 1056 219303000 152.00 152.50 150.00 150.00 1.00 -0.66% 150.00 172 150.50 5 9.17
2022-03-07 2492 3588073 3296 511877317 146.50 147.00 141.00 142.00 6.00 -5.33% 142.00 19 142.50 5 8.68
2022-03-08 2492 3118928 3829 435453784 138.00 143.00 138.00 138.00 4.00 -2.82% 138.00 464 138.50 3 8.44
2022-03-09 2492 1960309 3577 273922735 140.50 141.00 138.50 139.50 1.50 1.09% 139.00 113 139.50 1 8.53
2022-03-10 2492 1695240 4330 242215381 142.50 144.00 141.50 142.50 3.00 2.15% 142.50 84 143.00 8 8.71
2022-03-11 2492 942000 769 132824500 141.50 142.50 140.00 141.50 1.00 -0.7% 141.00 32 141.50 45 8.65
2022-03-14 2492 902000 724 127431500 141.50 142.50 140.50 141.50 0.00 0% 141.50 1 142.00 64 8.65
2022-03-15 2492 1744000 1304 241802500 140.00 140.50 138.00 138.50 3.00 -2.12% 138.00 321 138.50 4 8.47
2022-03-16 2492 2715000 1933 373095500 140.00 140.50 135.50 136.00 2.50 -1.81% 136.00 29 136.50 2 8.31
2022-03-17 2492 3525000 2593 502270000 140.00 144.50 139.50 144.50 8.50 6.25% 144.00 33 144.50 23 8.83
2022-03-18 2492 2215000 1323 316248000 142.00 144.00 140.50 144.00 0.50 -0.35% 144.00 18 144.50 42 8.80
2022-03-21 2492 1108000 834 160080000 145.00 146.00 143.50 144.00 0.00 0% 144.00 15 144.50 42 8.80
2022-03-22 2492 1075000 819 155210500 144.00 145.50 143.50 145.00 1.00 0.69% 145.00 15 145.50 64 8.86
2022-03-23 2492 1627000 1126 236843500 146.00 147.50 144.00 145.00 0.00 0% 144.50 67 145.00 4 8.86
2022-03-24 2492 1097000 692 157585500 143.50 144.50 143.00 144.00 1.00 -0.69% 143.50 42 144.00 7 8.80
2022-03-25 2492 1413000 1099 201070000 145.00 145.50 141.00 141.00 3.00 -2.08% 141.00 132 141.50 1 8.62
2022-03-28 2492 1068000 781 148987000 139.50 141.00 138.00 140.00 1.00 -0.71% 140.00 91 140.50 1 8.56
2022-03-29 2492 1006000 727 141090000 141.00 141.00 138.50 141.00 1.00 0.71% 140.50 7 141.00 7 8.62
2022-03-30 2492 1667000 1271 239368500 142.00 144.50 142.00 143.50 2.50 1.77% 143.50 29 144.00 26 8.77
2022-03-31 2492 740000 522 106003000 145.00 145.00 142.00 142.00 1.50 -1.05% 142.00 168 142.50 11 8.68
2022-04-01 2492 738000 575 103619500 140.50 141.00 139.00 141.00 1.00 -0.7% 140.50 55 141.00 8 8.62
2022-04-06 2492 973000 714 135477500 140.00 140.00 138.50 139.50 1.50 -1.06% 139.00 49 139.50 37 8.53
2022-04-07 2492 1989076 4948 272327507 138.50 139.00 135.50 135.50 4.00 -2.87% 135.50 87 136.00 11 8.28
2022-04-08 2492 1202000 887 163684000 136.50 137.50 135.50 136.00 0.50 0.37% 136.00 18 136.50 7 8.31
2022-04-11 2492 3415000 2532 445708500 136.00 136.00 128.50 128.50 7.50 -5.51% 128.50 28 129.00 17 7.85
2022-04-12 2492 1852000 1220 236724000 128.00 129.50 126.50 128.00 0.50 -0.39% 128.00 1 128.50 13 7.82
2022-04-13 2492 1254000 834 164116000 130.00 133.00 129.50 132.00 4.00 3.13% 132.00 99 132.50 4 8.07
2022-04-14 2492 934000 589 123224500 132.50 133.00 131.00 131.50 0.50 -0.38% 131.50 49 132.00 5 8.04
2022-04-15 2492 1188000 861 153663500 130.50 130.50 128.00 129.00 2.50 -1.9% 129.00 66 129.50 8 7.89
2022-04-18 2492 1149000 741 147085000 128.00 129.50 127.00 128.00 1.00 -0.78% 128.00 16 128.50 6 7.82
2022-04-19 2492 1417467 1620 183991617 129.50 131.50 128.50 129.50 1.50 1.17% 129.50 22 130.00 42 7.92
2022-04-20 2492 3997000 2129 513394500 130.00 130.50 127.00 129.00 0.50 -0.39% 128.50 130 129.00 47 7.89
2022-04-21 2492 1594580 2309 208646828 130.00 132.00 129.50 132.00 3.00 2.33% 131.50 28 132.00 28 8.07
2022-04-22 2492 1334000 943 172374500 130.50 131.00 128.00 129.00 3.00 -2.27% 128.50 68 129.00 6 7.89
2022-04-25 2492 3359000 2230 411717500 125.50 126.00 120.50 121.50 7.50 -5.81% 121.50 37 122.00 16 7.43
2022-04-26 2492 1328000 1037 161142500 122.50 123.00 119.50 121.00 0.50 -0.41% 121.00 32 121.50 13 7.40
2022-04-27 2492 2538711 2488 300489428 117.50 121.50 116.00 121.00 0.00 0% 120.50 7 121.00 4 7.40
2022-04-28 2492 1484000 1027 181283500 121.00 123.50 120.00 122.50 1.50 1.24% 122.00 44 122.50 277 7.49
2022-04-29 2492 1394000 924 171275500 124.00 124.50 121.50 122.50 0.00 0% 122.50 3 123.00 55 7.49
2022-05-03 2492 1036000 753 127003000 122.50 124.00 121.00 123.50 1.00 0.82% 123.00 29 123.50 15 7.55
2022-05-04 2492 4199000 3015 496955000 121.00 121.00 117.00 117.50 6.00 -4.86% 117.50 62 118.00 55 7.18
2022-05-05 2492 2281000 1528 269853000 118.50 120.00 117.00 118.00 0.50 0.43% 117.50 81 118.00 11 7.21
2022-05-06 2492 3049000 2082 345908000 114.00 115.00 112.50 113.00 5.00 -4.24% 113.00 79 113.50 64 6.91
2022-05-09 2492 6041350 3777 654453349 111.00 112.00 107.00 108.50 4.50 -3.98% 108.50 44 109.00 68 6.63
2022-05-10 2492 3205000 2017 346522500 106.50 110.00 105.00 109.50 1.00 0.92% 109.00 75 109.50 2 6.69
2022-05-11 2492 3170000 1900 339684500 108.50 109.00 105.50 107.00 2.50 -2.28% 106.50 72 107.00 9 7.60
2022-05-12 2492 2967000 1685 313998000 105.00 108.00 104.00 104.00 3.00 -2.8% 104.00 72 104.50 2 7.39
2022-05-13 2492 1724000 1213 182506000 105.50 106.50 104.00 106.50 2.50 2.4% 106.00 23 106.50 44 7.56
2022-05-16 2492 1365000 984 145933500 107.50 108.50 106.00 106.50 0.00 0% 106.00 21 106.50 13 7.56
2022-05-17 2492 2961000 2126 327258500 107.50 113.00 106.50 112.50 6.00 5.63% 112.00 23 112.50 4 7.99
2022-05-18 2492 3415000 2351 388981500 113.50 115.50 112.00 113.00 0.50 0.44% 112.50 32 113.00 20 8.03
2022-05-19 2492 1423000 1072 156664500 109.50 112.00 109.00 111.00 2.00 -1.77% 111.00 32 111.50 12 7.88
2022-05-20 2492 1107000 793 123262500 112.50 113.00 110.00 111.50 0.50 0.45% 111.00 9 111.50 44 7.92
2022-05-23 2492 661000 498 73777500 112.50 112.50 110.50 111.50 0.00 0% 111.00 25 111.50 20 7.92
2022-05-24 2492 1044793 1225 114182087 111.50 112.00 108.00 108.00 3.50 -3.14% 108.00 85 108.50 16 7.67
2022-05-25 2492 1436000 1011 158846000 109.50 112.00 108.00 111.00 3.00 2.78% 111.00 64 111.50 12 7.88
2022-05-26 2492 1374000 1019 153896000 112.00 113.50 110.50 111.00 0.00 0% 111.00 17 111.50 23 7.88
2022-05-27 2492 2793000 2118 320916500 112.50 116.50 112.50 116.00 5.00 4.5% 116.00 30 116.50 87 8.24
2022-05-30 2492 4291000 2812 502487000 119.00 120.00 115.50 116.50 0.50 0.43% 116.50 25 117.00 45 8.27
2022-05-31 2492 1416000 936 164269000 116.00 117.00 115.00 116.00 0.50 -0.43% 116.00 38 116.50 7 8.24
2022-06-01 2492 1396000 1051 163191000 116.00 118.00 115.50 116.50 0.50 0.43% 116.50 8 117.00 29 8.27
2022-06-02 2492 2073000 1311 243940000 115.50 119.00 115.00 118.00 1.50 1.29% 118.00 21 118.50 98 8.38
2022-06-06 2492 2381000 1726 284277000 118.50 121.00 117.00 120.00 2.00 1.69% 119.50 94 120.00 14 8.52
2022-06-07 2492 1156000 877 137060000 119.00 119.50 118.00 118.00 2.00 -1.67% 118.00 156 118.50 16 8.38
2022-06-08 2492 1017000 870 120585500 119.50 120.00 117.50 118.00 0.00 0% 117.50 74 118.00 54 8.38
2022-06-09 2492 675000 502 79256000 117.50 118.50 117.00 117.00 1.00 -0.85% 117.00 83 117.50 32 8.31
2022-06-10 2492 1475000 1139 168364000 115.50 115.50 113.00 113.50 3.50 -2.99% 113.50 34 114.00 51 8.06
2022-06-13 2492 2040000 1528 221470500 110.50 111.00 107.00 107.00 6.50 -5.73% 107.00 179 107.50 23 7.60
2022-06-14 2492 1458000 1040 155286000 105.00 108.00 105.00 107.50 0.50 0.47% 107.00 70 107.50 9 7.63
2022-06-15 2492 2743000 1941 290080500 107.00 108.00 104.50 105.50 2.00 -1.86% 105.50 16 106.00 11 7.49
2022-06-16 2492 2252000 1495 236563500 107.00 108.00 102.50 103.00 2.50 -2.37% 102.50 86 103.00 35 7.32
2022-06-17 2492 3150000 1905 316720400 100.50 103.00 99.70 100.50 2.50 -2.43% 100.50 13 101.00 113 7.14
2022-06-20 2492 4555970 3736 439494475 100.50 101.00 94.50 94.50 6.00 -5.97% 94.50 18 94.60 1 6.71
2022-06-21 2492 1560000 1236 151199100 94.80 98.30 94.80 97.70 3.20 3.39% 97.70 6 98.00 2 6.94
2022-06-22 2492 2162000 1601 204830200 97.90 97.90 93.10 93.10 4.60 -4.71% 93.10 38 93.20 2 6.61
2022-06-23 2492 2001432 2028 187306487 94.00 94.70 92.60 93.60 0.50 0.54% 93.50 5 93.60 28 6.65
2022-06-24 2492 1577000 1202 150483200 95.00 96.20 94.70 95.00 1.40 1.5% 94.90 4 95.00 3 6.75
2022-06-27 2492 1071000 912 104167300 96.10 98.30 95.80 97.90 2.90 3.05% 97.80 8 97.90 5 6.95
2022-06-28 2492 1039000 809 99536700 97.70 97.70 94.80 95.20 2.70 -2.76% 95.20 5 95.30 6 6.76
2022-06-29 2492 1583000 1112 147938000 94.10 94.40 93.00 93.10 2.10 -2.21% 93.10 1 93.20 3 6.61
2022-06-30 2492 2446000 1631 220872900 92.20 92.50 89.40 89.70 3.40 -3.65% 89.70 7 89.90 15 6.37
2022-07-01 2492 5441292 5813 465342278 90.30 90.40 82.70 82.70 7.00 -7.8% 82.60 24 82.70 54 5.87
2022-07-04 2492 3474000 2346 297211900 83.80 87.40 83.60 85.80 3.10 3.75% 85.60 3 85.90 11 6.09
2022-07-05 2492 2442000 1761 214057600 87.60 88.90 86.00 88.60 2.80 3.26% 88.60 2 88.70 24 6.29
2022-07-06 2492 1944470 3483 172077718 88.10 89.80 87.40 87.60 1.00 -1.13% 87.60 1 87.70 1 6.22
2022-07-07 2492 2205000 1637 198439200 88.00 91.50 88.00 91.40 3.80 4.34% 91.40 4 91.50 21 6.49
2022-07-08 2492 4319000 3062 410454000 92.60 97.50 92.20 94.50 3.10 3.39% 94.50 6 94.60 11 6.71
2022-07-11 2492 1895000 1465 174549700 93.80 94.00 91.30 91.50 3.00 -3.17% 91.40 24 91.50 19 6.50
2022-07-12 2492 1916000 1340 174277100 90.90 92.30 90.00 90.00 1.50 -1.64% 90.00 48 90.30 1 6.39
2022-07-13 2492 1499000 1109 139334300 93.80 94.20 92.00 92.00 2.00 2.22% 92.00 28 92.20 1 6.53
2022-07-14 2492 2011000 1491 190212200 91.80 95.90 91.00 95.90 3.90 4.24% 95.80 7 95.90 5 6.81
2022-07-15 2492 1563000 1140 150298900 95.70 97.30 94.90 96.30 0.40 0.42% 96.20 14 96.30 2 6.84
2022-07-18 2492 2350000 1601 230121000 97.10 99.00 96.50 99.00 2.70 2.8% 98.90 2 99.00 5 7.03
2022-07-19 2492 2536000 1844 253104400 98.40 101.00 97.70 99.90 0.90 0.91% 99.90 35 100.00 3 7.10
2022-07-20 2492 2888000 1996 288776700 101.00 102.00 98.70 98.80 1.10 -1.1% 98.80 2 98.90 6 7.02
2022-07-21 2492 3064000 2009 312448400 100.50 103.50 99.80 102.50 3.70 3.74% 102.50 87 103.00 54 7.28
2022-07-22 2492 2181533 2076 223128121 103.00 104.00 101.00 102.00 0.50 -0.49% 102.00 18 102.50 64 7.24
2022-07-25 2492 822000 583 83260500 101.00 102.50 100.00 102.00 0.00 0% 101.50 10 102.00 37 7.24
2022-07-26 2492 1374000 964 137769600 101.50 102.50 99.50 99.50 2.50 -2.45% 99.50 18 99.60 11 7.07
2022-07-27 2492 909000 651 91086700 99.50 101.50 99.20 101.50 2.00 2.01% 101.00 1 101.50 65 7.21
2022-07-28 2492 1285000 900 129721500 102.50 102.50 99.60 101.00 0.50 -0.49% 100.50 113 101.00 7 7.17
2022-07-29 2492 762000 529 77435000 102.00 103.00 100.50 101.50 0.50 0.5% 101.00 5 101.50 6 7.21
2022-08-01 2492 1134000 781 113039600 100.50 100.50 99.10 99.40 2.10 -2.07% 99.40 1 99.50 19 7.06
2022-08-02 2492 1803000 1251 173989900 98.00 98.30 95.10 96.00 3.40 -3.42% 95.90 2 96.00 11 6.82
2022-08-03 2492 1079000 777 104592600 96.70 98.20 96.10 96.40 0.40 0.42% 96.30 6 96.40 21 6.85
2022-08-04 2492 1241000 880 117592700 96.70 96.80 93.00 94.70 1.70 -1.76% 94.70 1 94.80 3 6.73
2022-08-05 2492 937696 1116 90009851 95.50 96.60 95.10 96.20 1.50 1.58% 96.10 9 96.20 26 6.83
2022-08-08 2492 1499000 1030 141271000 95.20 95.90 93.60 94.00 2.20 -2.29% 94.00 6 94.20 10 6.68
2022-08-09 2492 2160000 1413 202619600 93.90 94.60 92.20 93.90 0.10 -0.11% 93.80 34 93.90 56 6.67
2022-08-10 2492 1686694 1442 151352222 89.40 90.30 89.30 89.50 0.00 -4.69% 89.50 102 89.60 12 6.36
2022-08-11 2492 1170000 866 106742200 90.50 91.90 90.50 91.50 2.00 2.23% 91.50 2 91.60 11 6.50
2022-08-12 2492 1188000 901 109861300 90.80 93.50 90.70 93.50 2.00 2.19% 93.40 1 93.50 39 6.64
2022-08-15 2492 1151000 811 108670500 93.90 95.40 93.40 94.70 1.20 1.28% 94.70 8 94.80 2 8.74
2022-08-16 2492 1235000 940 115807800 94.70 95.10 93.00 93.40 1.30 -1.37% 93.30 12 93.40 18 8.62
2022-08-17 2492 1669000 1181 157586900 94.00 95.00 93.20 94.80 1.40 1.5% 94.70 1 94.80 2 8.75
2022-08-18 2492 2311000 1651 213914300 93.90 94.00 91.40 93.40 1.40 -1.48% 93.30 18 93.40 11 8.62
2022-08-19 2492 1452000 1020 136928700 92.90 95.30 92.90 94.80 1.40 1.5% 94.60 6 94.80 3 8.75
2022-08-22 2492 690658 1021 64959895 94.00 94.50 93.50 93.90 0.90 -0.95% 93.80 20 93.90 1 8.67
2022-08-23 2492 1002000 720 92766200 93.70 93.70 92.00 92.60 1.30 -1.38% 92.60 3 92.70 4 8.55
2022-08-24 2492 874000 611 80696600 93.20 93.60 91.50 91.70 0.90 -0.97% 91.70 3 91.80 6 8.47
2022-08-25 2492 958000 661 89585600 92.50 94.20 92.10 94.00 2.30 2.51% 93.80 1 94.00 32 8.68
2022-08-26 2492 898000 653 85233400 95.00 95.30 94.40 95.00 1.00 1.06% 94.80 2 95.00 8 8.77
2022-08-29 2492 2111000 1601 191545500 92.00 92.50 90.10 90.20 4.80 -5.05% 90.10 67 90.20 26 8.33
2022-08-30 2492 1080000 777 98341600 90.70 91.70 90.30 91.60 1.40 1.55% 91.60 10 91.70 33 8.46
2022-08-31 2492 1211000 835 111838800 90.80 93.20 90.80 93.00 1.40 1.53% 92.90 28 93.00 13 8.59
2022-09-01 2492 1690351 1966 153610727 92.50 92.50 90.10 90.20 2.80 -3.01% 90.20 23 90.30 9 8.33
2022-09-02 2492 1052000 744 94897500 90.70 91.10 89.80 89.90 0.30 -0.33% 89.90 10 90.00 4 8.30
2022-09-05 2492 1445000 1104 126952800 89.90 89.90 87.00 87.40 2.50 -2.78% 87.40 1 87.50 28 8.07
2022-09-06 2492 1075000 809 93055700 87.50 88.10 86.00 86.00 1.40 -1.6% 86.00 39 86.20 11 7.94
2022-09-07 2492 1078000 825 91069100 85.00 85.20 84.10 84.20 1.80 -2.09% 84.10 48 84.20 5 7.77
2022-09-08 2492 2999000 2085 261453900 84.90 89.00 84.30 87.40 3.20 3.8% 87.40 158 87.50 41 8.07
2022-09-12 2492 4264000 3136 392232500 88.50 93.80 88.50 92.90 5.50 6.29% 92.80 8 92.90 7 8.58
2022-09-13 2492 2007000 1407 186511300 93.10 93.60 92.10 92.90 0.00 0% 92.90 19 93.00 14 8.58
2022-09-14 2492 1321000 978 120258200 90.50 91.90 89.50 91.60 1.30 -1.4% 91.50 23 91.60 2 8.46
2022-09-15 2492 1856000 1214 169850600 91.50 92.80 90.50 90.50 1.10 -1.2% 90.50 47 90.80 1 8.36
2022-09-16 2492 1723000 1052 153446700 89.50 90.20 88.40 88.40 2.10 -2.32% 88.40 21 88.50 11 8.16
2022-09-19 2492 1357011 1304 118454219 88.20 88.40 86.50 87.20 1.20 -1.36% 87.20 13 87.30 1 8.05
2022-09-20 2492 1366000 1059 118688100 87.60 88.00 86.30 86.60 0.60 -0.69% 86.60 31 86.70 40 8.00
2022-09-21 2492 2158000 1558 184075900 86.00 86.50 84.80 85.40 1.20 -1.39% 85.30 9 85.50 6 7.89
2022-09-22 2492 1404000 1100 117788600 84.40 84.80 83.20 84.30 1.10 -1.29% 84.20 49 84.30 4 7.78
2022-09-23 2492 1227000 881 102935700 84.30 85.40 83.10 83.40 0.90 -1.07% 83.30 4 83.40 2 7.70
2022-09-26 2492 3090000 2161 243418300 82.80 82.80 77.00 77.00 6.40 -7.67% 76.90 20 77.00 24 7.11
2022-09-27 2492 1505000 1041 117090600 78.70 78.70 76.60 78.10 1.10 1.43% 78.10 9 78.20 1 7.21
2022-09-28 2492 1982000 1411 148456200 77.50 78.00 73.30 73.30 4.80 -6.15% 73.20 21 73.30 2 6.77
2022-09-29 2492 2585000 1721 194309100 75.40 76.90 73.40 75.20 1.90 2.59% 75.20 1 75.30 5 6.94
2022-09-30 2492 2088000 1369 153074600 72.30 74.70 71.80 74.50 0.70 -0.93% 74.50 9 74.60 1 6.88
2022-10-03 2492 1917000 1108 141739900 73.10 75.30 72.40 74.00 0.50 -0.67% 73.80 20 74.00 5 6.83
2022-10-04 2492 1307098 1266 99786369 75.50 77.10 75.50 76.90 2.90 3.92% 76.80 14 76.90 5 7.10
2022-10-05 2492 1953000 1443 152885100 78.00 79.20 77.50 78.20 1.30 1.69% 78.20 39 78.30 6 7.22
2022-10-06 2492 1369000 1075 107913700 78.50 79.50 77.60 78.90 0.70 0.9% 78.80 20 78.90 5 7.29
2022-10-07 2492 1039000 796 81432100 78.70 79.40 77.90 78.40 0.50 -0.63% 78.30 18 78.40 1 7.24
2022-10-11 2492 1411000 1056 106414200 76.50 76.60 74.50 74.60 3.80 -4.85% 74.60 10 74.70 28 6.89
2022-10-12 2492 1478000 993 110160300 74.60 75.70 73.50 74.80 0.20 0.27% 74.70 5 74.80 20 6.91
2022-10-13 2492 1888000 1338 137605900 74.00 74.60 71.60 71.90 2.90 -3.88% 71.80 8 71.90 1 6.64
2022-10-14 2492 2113000 1479 157980000 73.10 75.80 73.10 75.30 3.40 4.73% 75.30 3 75.40 6 6.95
2022-10-17 2492 1975000 1369 147595100 74.20 76.90 72.80 76.90 1.60 2.12% 76.80 1 76.90 3 7.10
2022-10-18 2492 2379000 1665 186864200 77.70 79.90 76.80 79.00 2.10 2.73% 79.00 57 79.10 21 7.29
2022-10-19 2492 2390000 1631 187356600 78.80 79.90 77.60 78.00 1.00 -1.27% 77.90 34 78.00 33 7.20
2022-10-20 2492 2260000 968 171147600 76.70 76.90 74.80 75.30 2.70 -3.46% 75.20 14 75.30 17 6.95
2022-10-21 2492 1170000 805 87012800 75.20 75.60 73.50 73.50 1.80 -2.39% 73.50 19 73.60 3 6.79
2022-10-24 2492 1841000 1315 141337400 75.80 77.50 75.40 76.80 3.30 4.49% 76.80 11 76.90 7 7.09
2022-10-25 2492 1825000 1371 140849700 76.80 78.60 76.10 77.00 0.20 0.26% 76.70 24 77.00 2 7.11
2022-10-26 2492 1238000 838 95466400 76.60 77.90 76.30 77.00 0.00 0% 77.00 4 77.10 3 7.11
2022-10-27 2492 1320000 904 103866000 78.20 79.20 77.80 79.00 2.00 2.6% 78.90 8 79.00 48 7.29
2022-10-28 2492 3496431 4124 262261615 78.50 79.30 73.00 73.10 5.90 -7.47% 73.10 2 73.20 12 6.75
2022-10-31 2492 4740000 3266 368025500 74.20 79.30 73.60 79.00 5.90 8.07% 79.00 58 79.10 55 7.29
2022-11-01 2492 4246000 3051 342143600 78.50 81.70 77.80 81.50 2.50 3.16% 81.50 44 81.60 18 7.53
2022-11-02 2492 3852000 2884 306874200 80.60 80.60 78.30 79.50 2.00 -2.45% 79.50 6 79.80 33 7.34
2022-11-03 2492 2644000 1815 212360300 78.00 81.10 78.00 80.60 1.10 1.38% 80.50 49 80.60 2 7.44
2022-11-04 2492 2183000 1500 176938000 80.00 81.70 79.70 81.70 1.10 1.36% 81.60 11 81.70 9 7.54
2022-11-07 2492 2022000 1394 164360500 82.00 82.50 80.20 81.40 0.30 -0.37% 81.30 4 81.40 1 7.52
2022-11-08 2492 2280000 1579 186751200 81.60 82.80 81.00 81.20 0.20 -0.25% 81.20 28 81.30 9 7.50
2022-11-09 2492 4037000 2969 338296100 82.50 84.90 81.70 84.10 2.90 3.57% 84.00 57 84.10 35 7.77
2022-11-10 2492 1748478 1579 147400824 83.50 84.80 83.40 84.70 0.60 0.71% 84.70 5 84.80 25 7.82
2022-11-11 2492 4546000 3172 394478800 88.20 89.70 85.20 85.60 0.90 1.06% 85.60 13 85.80 47 13.46
2022-11-14 2492 1554000 1106 134096200 86.30 87.10 85.30 86.60 1.00 1.17% 86.50 9 86.60 14 13.62
2022-11-15 2492 2330000 1716 204566800 86.00 88.50 86.00 88.40 1.80 2.08% 88.40 7 88.50 56 13.90
2022-11-16 2492 1674000 1168 146199800 88.00 88.20 86.70 87.30 1.10 -1.24% 87.30 9 87.40 30 13.73
2022-11-17 2492 1415000 994 124280400 86.80 88.80 86.80 88.40 1.10 1.26% 88.40 8 88.50 13 13.90
2022-11-18 2492 1380000 1029 120801800 88.20 88.80 86.60 86.90 1.50 -1.7% 86.90 9 87.00 16 13.66
2022-11-21 2492 1376000 916 118405700 86.10 87.30 85.20 85.20 1.70 -1.96% 85.10 36 85.20 8 13.40
2022-11-22 2492 864000 626 73356700 84.80 85.70 84.40 84.70 0.50 -0.59% 84.60 12 84.70 14 13.32
2022-11-23 2492 689000 535 58263900 85.50 86.00 84.20 84.20 0.50 -0.59% 84.20 6 84.30 16 13.24
2022-11-24 2492 1041000 792 89236100 85.00 86.70 84.70 86.40 2.20 2.61% 86.40 5 86.50 21 13.58
2022-11-25 2492 825000 610 70803400 86.60 86.70 85.20 85.20 1.20 -1.39% 85.20 73 85.30 1 13.40
2022-11-28 2492 1014000 759 85184700 84.40 84.80 83.30 84.10 1.10 -1.29% 84.00 2 84.10 9 13.22
2022-11-29 2492 1223000 828 103400000 84.90 85.70 83.00 85.40 1.30 1.55% 85.10 13 85.40 27 13.43
2022-11-30 2492 1785000 1195 154994400 85.40 87.70 84.90 87.30 1.90 2.22% 87.10 1 87.30 5 13.73
2022-12-01 2492 1875000 1358 165854400 88.40 89.60 87.70 87.90 0.60 0.69% 87.80 35 87.90 2 13.82
2022-12-02 2492 1248000 907 110274000 87.60 88.80 87.30 88.40 0.50 0.57% 88.30 6 88.40 1 13.90
2022-12-05 2492 2838000 2093 254661700 89.30 90.60 88.90 89.00 0.60 0.68% 88.90 25 89.00 22 13.99
2022-12-06 2492 2232000 1517 193844500 88.60 88.80 85.40 85.80 3.20 -3.6% 85.80 5 85.90 14 13.49
2022-12-07 2492 2161000 1327 181402000 85.20 85.80 82.90 83.40 2.40 -2.8% 83.40 1 83.50 6 13.11
2022-12-08 2492 1641000 1247 135042900 82.70 82.90 81.60 82.40 1.00 -1.2% 82.40 10 82.50 3 12.96
2022-12-09 2492 1411000 1036 116273000 82.80 83.50 81.90 82.10 0.30 -0.36% 82.00 11 82.10 11 12.91
2022-12-12 2492 2324000 1417 191614700 81.30 84.70 80.60 84.50 2.40 2.92% 84.40 4 84.50 7 13.29
2022-12-13 2492 9831655 5730 1079317860 103.00 112.00 103.00 112.00 10.00 32.54% 112.00 525 0.00 0 23.78
2022-12-14 2492 1075000 774 88805700 82.40 83.20 81.90 83.20 1.30 -25.71% 83.00 3 83.20 10 13.08
2022-12-15 2492 829000 595 68956500 83.00 83.70 82.80 82.80 0.40 -0.48% 82.80 24 82.90 7 13.02
2022-12-16 2492 2908000 1823 235396400 81.50 81.70 80.50 81.00 1.80 -2.17% 80.80 2 81.00 14 12.74
2022-12-18 2492 4332260 3451 694306748 160.00 163.00 157.50 157.50 0.50 94.44% 157.50 53 158.00 3 8.82
2022-12-19 2492 1954000 1383 157451600 80.70 81.50 80.20 80.50 0.50 -48.89% 80.40 10 80.50 12 12.66
2022-12-20 2492 2258000 1731 178994300 80.50 81.30 78.00 78.00 2.50 -3.11% 78.00 11 78.10 2 12.26
2022-12-21 2492 1855000 1354 144311700 78.50 78.80 77.20 77.50 0.50 -0.64% 77.50 16 77.60 20 12.19
2022-12-22 2492 1721000 1334 136964000 79.10 80.30 78.50 79.80 2.30 2.97% 79.80 33 79.90 17 12.55
2022-12-23 2492 836000 607 65465900 78.10 79.10 77.60 78.70 1.10 -1.38% 78.70 18 78.80 1 12.37
2022-12-26 2492 463000 340 36459700 79.30 79.40 78.10 79.00 0.30 0.38% 78.80 2 79.00 9 12.42
2022-12-27 2492 747000 550 59769600 79.30 80.70 79.20 79.90 0.90 1.14% 79.90 2 80.00 15 12.56
2022-12-28 2492 579000 465 45578800 79.30 79.30 78.40 78.50 1.40 -1.75% 78.50 18 78.60 5 12.34
2022-12-29 2492 871000 650 67977000 78.00 79.10 77.40 78.20 0.30 -0.38% 78.10 25 78.20 3 12.30
2022-12-30 2492 626000 545 49543400 79.40 79.70 78.40 79.00 0.80 1.02% 79.00 18 79.10 2 12.42