中航(2612)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　　57.20
0
0%		57.60
0.4
0.7%		56.80
-0.8
-1.39%		56.10
-0.7
-1.23%		55.20
-0.9
-1.6%		 　54.90
-0.3
-0.54%		54.30
-0.6
-1.09%		53.00
-1.3
-2.39%		53.00
0
0%		52.20
-0.8
-1.51%		 　52.70
0.5
0.96%		52.20
-0.5
-0.95%		50.60
-1.6
-3.07%		50.50
-0.1
-0.2%		49.20
-1.3
-2.57%		 　49.30
0.1
0.2%		47.80
-1.5
-3.04%		48.20
0.4
0.84%		 52.32
2 月　　　　　　50.50
2.3
4.77%		51.30
0.8
1.58%		52.10
0.8
1.56%		52.40
0.3
0.58%		52.20
-0.2
-0.38%		 　51.30
-0.9
-1.72%		51.40
0.1
0.19%		52.30
0.9
1.75%		52.00
-0.3
-0.57%		53.40
1.4
2.69%		 　53.50
0.1
0.19%		52.40
-1.1
-2.06%		53.20
0.8
1.53%		51.50
-1.7
-3.2%		55.30
3.8
7.38%		 52.77
3 月54.00
-1.3
-2.35%		53.20
-0.8
-1.48%		54.00
0.8
1.5%		 　　51.70
-2.3
-4.26%		49.50
-2.2
-4.26%		52.00
2.5
5.05%		57.20
5.2
10%		56.00
-1.2
-2.1%		 　55.60
-0.4
-0.71%		52.90
-2.7
-4.86%		52.30
-0.6
-1.13%		54.10
1.8
3.44%		53.00
-1.1
-2.03%		 　52.90
-0.1
-0.19%		52.40
-0.5
-0.95%		52.30
-0.1
-0.19%		51.90
-0.4
-0.76%		50.70
-1.2
-2.31%		 　51.20
0.5
0.99%		51.30
0.1
0.2%		51.70
0.4
0.78%		51.30
-0.4
-0.77%		52.79
4 月51.70
0.4
0.78%		 　　　51.20
-0.5
-0.97%		49.75
-1.45
-2.83%		50.80
1.05
2.11%		 　50.70
-0.1
-0.2%		50.20
-0.5
-0.99%		51.60
1.4
2.79%		51.90
0.3
0.58%		53.30
1.4
2.7%		 　51.40
-1.9
-3.56%		52.90
1.5
2.92%		54.10
1.2
2.27%		54.60
0.5
0.92%		54.80
0.2
0.37%		 　51.90
-2.9
-5.29%		51.30
-0.6
-1.16%		50.90
-0.4
-0.78%		50.30
-0.6
-1.18%		52.20
1.9
3.78%		 51.81
5 月　　52.30
0.1
0.19%		57.50
5.2
9.94%		54.60
-2.9
-5.04%		53.20
-1.4
-2.56%		 　51.10
-2.1
-3.95%		51.40
0.3
0.59%		50.60
-0.8
-1.56%		49.30
-1.3
-2.57%		51.20
1.9
3.85%		 　51.10
-0.1
-0.2%		50.20
-0.9
-1.76%		50.70
0.5
1%		50.40
-0.3
-0.59%		50.30
-0.1
-0.2%		 　51.90
1.6
3.18%		52.40
0.5
0.96%		52.40
0
0%		53.10
0.7
1.34%		53.60
0.5
0.94%		 　53.90
0.3
0.56%		54.10
0.2
0.37%		52.13
6 月54.70
0.6
1.11%		55.00
0.3
0.55%		 　　55.40
0.4
0.73%		55.00
-0.4
-0.72%		54.90
-0.1
-0.18%		53.90
-1
-1.82%		53.00
-0.9
-1.67%		 　51.30
-1.7
-3.21%		51.50
0.2
0.39%		50.50
-1
-1.94%		49.35
-1.15
-2.28%		49.15
-0.2
-0.41%		 　45.05
-4.1
-8.34%		45.50
0.45
1%		41.25
-4.25
-9.34%		41.30
0.05
0.12%		41.60
0.3
0.73%		 　43.85
2.25
5.41%		44.25
0.4
0.91%		43.15
-1.1
-2.49%		42.00
-1.15
-2.67%		 48.36
7 月40.00
-2
-4.76%		 　40.05
0.05
0.13%		41.80
1.75
4.37%		40.25
-1.55
-3.71%		40.70
0.45
1.12%		41.75
1.05
2.58%		 　41.95
0.2
0.48%		39.60
-2.35
-5.6%		37.30
-2.3
-5.81%		38.00
0.7
1.88%		37.55
-0.45
-1.18%		 　38.90
1.35
3.6%		40.35
1.45
3.73%		40.00
-0.35
-0.87%		40.85
0.85
2.13%		42.15
1.3
3.18%		 　41.50
-0.65
-1.54%		40.95
-0.55
-1.33%		41.30
0.35
0.85%		40.60
-0.7
-1.69%		40.80
0.2
0.49%		 40.38
8 月40.75
-0.05
-0.12%		39.85
-0.9
-2.21%		38.90
-0.95
-2.38%		38.75
-0.15
-0.39%		39.65
0.9
2.32%		 　39.60
-0.05
-0.13%		39.70
0.1
0.25%		40.20
0.5
1.26%		40.15
-0.05
-0.12%		40.60
0.45
1.12%		 　40.65
0.05
0.12%		40.10
-0.55
-1.35%		40.20
0.1
0.25%		41.45
1.25
3.11%		40.50
-0.95
-2.29%		 　40.10
-0.4
-0.99%		39.90
-0.2
-0.5%		39.95
0.05
0.13%		39.95
0
0%		40.05
0.1
0.25%		 　38.35
-1.7
-4.24%		38.70
0.35
0.91%		38.70
0
0%		39.83
9 月38.15
-0.55
-1.42%		37.00
-1.15
-3.01%		 　36.85
-0.15
-0.41%		36.45
-0.4
-1.09%		35.15
-1.3
-3.57%		35.00
-0.15
-0.43%		 　　35.65
0.65
1.86%		35.40
-0.25
-0.7%		36.45
1.05
2.97%		38.15
1.7
4.66%		39.25
1.1
2.88%		 　36.05
-3.2
-8.15%		35.75
-0.3
-0.83%		39.30
3.55
9.93%		38.50
-0.8
-2.04%		38.35
-0.15
-0.39%		 　35.00
-3.35
-8.74%		34.05
-0.95
-2.71%		31.35
-2.7
-7.93%		31.90
0.55
1.75%		32.70
0.8
2.51%		 35.9
10 月　　33.45
0.75
2.29%		34.50
1.05
3.14%		34.80
0.3
0.87%		36.00
1.2
3.45%		35.60
-0.4
-1.11%		 　　34.50
-1.1
-3.09%		33.60
-0.9
-2.61%		31.70
-1.9
-5.65%		33.50
1.8
5.68%		 　32.75
-0.75
-2.24%		33.25
0.5
1.53%		33.20
-0.05
-0.15%		32.50
-0.7
-2.11%		32.20
-0.3
-0.92%		 　33.25
1.05
3.26%		32.95
-0.3
-0.9%		32.75
-0.2
-0.61%		33.30
0.55
1.68%		32.50
-0.8
-2.4%		 32.10
-0.4
-1.23%		33.32
11 月31.60
-0.5
-1.56%		31.75
0.15
0.47%		31.50
-0.25
-0.79%		32.00
0.5
1.59%		 　33.65
1.65
5.16%		34.00
0.35
1.04%		34.00
0
0%		34.30
0.3
0.88%		34.85
0.55
1.6%		 　35.65
0.8
2.3%		35.70
0.05
0.14%		35.45
-0.25
-0.7%		35.70
0.25
0.71%		35.10
-0.6
-1.68%		 　34.60
-0.5
-1.42%		34.45
-0.15
-0.43%		35.00
0.55
1.6%		35.85
0.85
2.43%		36.40
0.55
1.53%		 　36.25
-0.15
-0.41%		37.00
0.75
2.07%		36.95
-0.05
-0.14%		 34.79
12 月37.45
0.5
1.35%		37.60
0.15
0.4%		 　37.60
0
0%		36.00
-1.6
-4.26%		35.55
-0.45
-1.25%		35.55
0
0%		36.40
0.85
2.39%		 　36.10
-0.3
-0.82%		28.70
-7.4
-20.5%		35.70
7
24.39%		36.70
1
2.8%		38.90
2.2
5.99%		 52.20
13.3
34.19%		37.30
-14.9
-28.54%		37.75
0.45
1.21%		40.55
2.8
7.42%		44.60
4.05
9.99%		45.50
0.9
2.02%		 　41.10
-4.4
-9.67%		40.20
-0.9
-2.19%		39.20
-1
-2.49%		39.85
0.65
1.66%		41.55
1.7
4.27%		　39.22

說明:最高漲幅:34.19%最低跌幅:-28.54% 最高價:57.60最低價:28.70平均價:44.3,灰色底表示週末,漲140天(161.4)元,跌161天(-184.05)元,平盤9天
34%=2,24%=1,10%=4,7%=2,6%=2,5%=12,4%=7,3%=18,2%=28,1%=37,0%=36,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=5,-6%=6,-7%=12,-8%=15,-9%=28,-10%=38,-11%=47,

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 2612 987817 772 56751101 58.90 58.90 57.00 57.20 1.20 0% 57.20 3 57.40 5 14.63
2022-01-04 2612 545607 1179 31286679 57.30 57.90 56.80 57.60 0.40 0.7% 57.50 7 57.60 10 14.73
2022-01-05 2612 581238 613 33235553 57.80 58.00 56.80 56.80 0.80 -1.39% 56.80 42 56.90 4 14.53
2022-01-06 2612 917836 752 51697050 56.70 57.40 55.80 56.10 0.70 -1.23% 56.10 14 56.30 8 14.35
2022-01-07 2612 853494 693 47280038 56.30 56.50 54.70 55.20 0.90 -1.6% 55.20 9 55.40 3 14.12
2022-01-10 2612 848691 759 46704692 55.20 56.20 54.00 54.90 0.30 -0.54% 54.80 9 54.90 2 14.04
2022-01-11 2612 643798 528 35339303 55.10 55.60 54.20 54.30 0.60 -1.09% 54.30 5 54.40 4 13.89
2022-01-12 2612 938700 734 50193109 54.50 54.80 53.00 53.00 1.30 -2.39% 53.00 22 53.20 5 13.56
2022-01-13 2612 643160 390 34203750 52.90 53.70 52.90 53.00 0.00 0% 52.90 10 53.00 1 13.56
2022-01-14 2612 1037511 763 53908692 52.90 52.90 51.20 52.20 0.80 -1.51% 52.10 12 52.20 13 13.35
2022-01-17 2612 434361 336 22684772 52.50 52.70 51.80 52.70 0.50 0.96% 52.50 2 52.70 9 13.48
2022-01-18 2612 378983 361 19871255 52.50 53.00 52.00 52.20 0.50 -0.95% 52.20 9 52.30 7 13.35
2022-01-19 2612 677676 561 34684678 51.80 52.20 50.60 50.60 1.60 -3.07% 50.60 4 50.70 1 12.94
2022-01-20 2612 882232 530 44641450 50.80 51.20 50.20 50.50 0.10 -0.2% 50.50 48 50.60 3 12.92
2022-01-21 2612 1027793 696 50913745 50.40 50.40 49.20 49.20 1.30 -2.57% 49.20 7 49.25 13 12.58
2022-01-24 2612 1041218 751 50605748 49.00 49.65 47.40 49.30 0.10 0.2% 49.30 8 49.50 1 12.61
2022-01-25 2612 813892 890 39104685 48.85 49.10 47.70 47.80 1.50 -3.04% 47.80 16 47.85 17 12.23
2022-01-26 2612 812261 832 39248491 47.70 48.95 47.70 48.20 0.40 0.84% 48.15 10 48.20 13 12.33
2022-02-07 2612 1185593 1032 59380014 48.60 51.30 48.60 50.50 2.30 4.77% 50.50 10 50.70 1 12.92
2022-02-08 2612 1017033 951 52031670 50.50 51.90 50.00 51.30 0.80 1.58% 51.30 7 51.40 6 13.12
2022-02-09 2612 823777 763 42715780 51.70 52.40 51.30 52.10 0.80 1.56% 51.90 1 52.10 2 13.32
2022-02-10 2612 1111584 1089 58636218 52.50 53.60 51.80 52.40 0.30 0.58% 52.30 3 52.40 20 13.40
2022-02-11 2612 557938 508 29235279 52.40 53.10 52.00 52.20 0.20 -0.38% 52.10 17 52.20 2 13.35
2022-02-14 2612 518818 422 26907255 51.60 52.60 51.30 51.30 0.90 -1.72% 51.30 12 51.40 1 13.12
2022-02-15 2612 424896 341 21987274 51.70 52.40 51.30 51.40 0.10 0.19% 51.40 3 51.50 7 13.15
2022-02-16 2612 606622 463 31679083 51.90 52.70 51.60 52.30 0.90 1.75% 52.20 10 52.30 9 13.38
2022-02-17 2612 600867 428 31489441 52.70 53.00 51.80 52.00 0.30 -0.57% 52.00 3 52.10 10 13.30
2022-02-18 2612 1422486 1082 75409586 51.90 53.60 51.50 53.40 1.40 2.69% 53.40 3 53.50 12 13.66
2022-02-21 2612 2712457 1783 146345297 53.50 55.40 53.10 53.50 0.10 0.19% 53.40 10 53.50 6 13.68
2022-02-22 2612 1737222 1300 92023037 54.20 54.60 51.50 52.40 1.10 -2.06% 52.30 17 52.40 6 13.40
2022-02-23 2612 2570008 1838 138534409 52.90 55.30 52.90 53.20 0.80 1.53% 53.20 51 53.40 27 13.61
2022-02-24 2612 2803315 2026 149204562 53.00 54.70 51.40 51.50 1.70 -3.2% 51.50 18 51.60 2 13.17
2022-02-25 2612 9549986 4947 532291399 52.70 56.60 52.40 55.30 3.80 7.38% 55.30 6 55.40 5 14.14
2022-03-01 2612 5085484 3190 274727363 56.00 56.60 53.20 54.00 1.30 -2.35% 54.00 72 54.10 11 13.81
2022-03-02 2612 1703000 1150 91540400 53.70 54.70 53.20 53.20 0.80 -1.48% 53.20 56 53.30 3 13.61
2022-03-03 2612 1676000 974 90624700 53.70 54.50 53.70 54.00 0.80 1.5% 53.90 31 54.00 52 13.81
2022-03-07 2612 1803550 1212 94015809 54.00 54.20 51.00 51.70 2.50 -4.26% 51.70 3 51.80 1 13.22
2022-03-08 2612 1298265 899 65428381 51.30 52.00 49.20 49.50 2.20 -4.26% 49.50 3 49.70 23 12.66
2022-03-09 2612 1505650 1131 77663589 50.30 52.60 50.10 52.00 2.50 5.05% 52.00 1 52.10 1 13.30
2022-03-10 2612 9114081 4016 514177515 53.50 57.20 52.80 57.20 5.20 10% 57.20 19 0.00 0 14.63
2022-03-11 2612 7092000 3883 406119500 58.40 59.30 56.00 56.00 1.20 -2.1% 56.00 48 56.10 16 10.63
2022-03-14 2612 3634000 2254 202433900 56.80 57.00 54.60 55.60 0.40 -0.71% 55.50 2 55.60 15 10.55
2022-03-15 2612 2490000 1575 134404700 55.20 56.20 52.70 52.90 2.70 -4.86% 52.80 15 52.90 9 10.04
2022-03-16 2612 1603000 1046 84629100 54.00 54.50 51.50 52.30 0.60 -1.13% 52.30 10 52.50 2 9.92
2022-03-17 2612 1194000 809 63874600 53.10 54.50 52.40 54.10 1.80 3.44% 53.90 2 54.10 8 10.27
2022-03-18 2612 788000 548 41732900 54.40 54.40 52.60 53.00 1.10 -2.03% 53.00 7 53.10 7 10.06
2022-03-21 2612 471000 298 24940800 53.10 53.40 52.50 52.90 0.10 -0.19% 52.90 12 53.00 1 10.04
2022-03-22 2612 407000 271 21469400 52.90 53.30 52.40 52.40 0.50 -0.95% 52.40 28 52.60 10 9.94
2022-03-23 2612 366000 261 19217100 52.90 52.90 52.30 52.30 0.10 -0.19% 52.30 12 52.40 4 9.92
2022-03-24 2612 367000 272 19135100 52.30 52.90 51.90 51.90 0.40 -0.76% 51.90 25 52.30 7 9.85
2022-03-25 2612 670000 507 34076200 52.00 52.00 50.50 50.70 1.20 -2.31% 50.70 7 50.80 3 9.62
2022-03-28 2612 493000 325 24929500 50.10 51.30 49.80 51.20 0.50 0.99% 51.10 3 51.20 4 9.72
2022-03-29 2612 387000 276 19882800 51.60 51.80 51.10 51.30 0.10 0.2% 51.20 4 51.30 1 9.73
2022-03-30 2612 463000 335 23940800 51.60 52.30 51.20 51.70 0.40 0.78% 51.60 9 51.70 4 9.81
2022-03-31 2612 205000 150 10573600 51.70 52.00 51.30 51.30 0.40 -0.77% 51.30 12 51.50 1 9.73
2022-04-01 2612 268000 220 13750100 51.00 51.80 50.50 51.70 0.40 0.78% 51.70 1 51.80 5 9.81
2022-04-06 2612 277000 214 14108700 50.70 51.40 50.60 51.20 0.50 -0.97% 51.20 3 51.30 1 9.72
2022-04-07 2612 661411 693 33228608 51.00 51.00 49.75 49.75 1.45 -2.83% 49.75 5 49.80 2 9.44
2022-04-08 2612 382000 286 19449600 49.85 51.50 49.85 50.80 1.05 2.11% 50.70 17 50.80 1 9.64
2022-04-11 2612 422000 326 21583200 50.90 51.80 50.70 50.70 0.10 -0.2% 50.70 20 50.80 1 9.62
2022-04-12 2612 316000 239 15836550 50.70 50.70 49.60 50.20 0.50 -0.99% 50.10 11 50.30 1 9.53
2022-04-13 2612 782000 580 40455100 50.60 52.30 50.60 51.60 1.40 2.79% 51.50 10 51.70 5 9.79
2022-04-14 2612 475000 372 24759400 52.30 52.50 51.80 51.90 0.30 0.58% 51.90 5 52.00 8 9.85
2022-04-15 2612 1919000 1360 102228500 52.20 54.20 51.90 53.30 1.40 2.7% 53.20 26 53.30 16 10.11
2022-04-18 2612 974000 659 50698900 53.70 53.70 51.30 51.40 1.90 -3.56% 51.40 1 51.50 11 9.75
2022-04-19 2612 1767796 1299 94556021 52.20 54.20 52.00 52.90 1.50 2.92% 52.90 4 53.00 32 10.04
2022-04-20 2612 6537000 4073 360758200 54.00 57.70 53.60 54.10 1.20 2.27% 54.00 9 54.10 4 10.27
2022-04-21 2612 1933375 1395 105706724 54.10 55.40 54.10 54.60 0.50 0.92% 54.60 2 54.80 2 10.36
2022-04-22 2612 1920000 1225 105669700 55.00 55.60 54.30 54.80 0.20 0.37% 54.80 8 55.00 6 10.40
2022-04-25 2612 1078000 810 56460900 54.20 54.60 51.50 51.90 2.90 -5.29% 51.80 21 51.90 18 9.85
2022-04-26 2612 544000 401 28307500 52.30 52.90 51.30 51.30 0.60 -1.16% 51.30 2 51.50 1 9.73
2022-04-27 2612 778694 592 39586377 50.20 51.70 49.65 50.90 0.40 -0.78% 50.90 6 51.00 1 9.66
2022-04-28 2612 551000 337 28004900 51.10 51.70 50.30 50.30 0.60 -1.18% 50.30 12 50.60 3 9.54
2022-04-29 2612 1193000 784 62180600 50.50 52.90 50.50 52.20 1.90 3.78% 52.10 6 52.20 19 9.91
2022-05-03 2612 422000 305 21826600 52.30 52.40 51.10 52.30 0.10 0.19% 52.20 1 52.30 1 9.92
2022-05-04 2612 5648000 2652 320332900 54.00 57.50 54.00 57.50 5.20 9.94% 57.50 31121 0.00 0 10.91
2022-05-05 2612 15002000 7397 843469300 58.10 58.50 54.00 54.60 2.90 -5.04% 54.50 5 54.60 2 10.36
2022-05-06 2612 3492000 1781 185461700 53.50 53.70 52.50 53.20 1.40 -2.56% 53.20 8 53.30 28 10.97
2022-05-09 2612 2132354 1361 111254444 53.90 53.90 51.10 51.10 2.10 -3.95% 51.10 43 51.30 3 10.54
2022-05-10 2612 2223000 1367 115192100 50.50 52.80 50.50 51.40 0.30 0.59% 51.30 10 51.40 16 10.60
2022-05-11 2612 1052000 742 53537700 51.60 52.10 50.50 50.60 0.80 -1.56% 50.60 26 50.80 3 9.94
2022-05-12 2612 3164000 2168 161165550 51.80 53.00 49.30 49.30 1.30 -2.57% 49.30 5 49.55 8 9.69
2022-05-13 2612 2617000 1795 134903200 51.30 52.50 50.50 51.20 1.90 3.85% 51.10 21 51.20 13 10.06
2022-05-16 2612 2104000 1402 105401600 51.20 51.20 49.30 51.10 0.10 -0.2% 51.10 1 51.20 73 10.04
2022-05-17 2612 1234000 775 62070750 50.40 51.00 49.80 50.20 0.90 -1.76% 50.20 6 50.30 27 9.86
2022-05-18 2612 788000 531 40015300 50.80 51.30 50.40 50.70 0.50 1% 50.60 12 50.70 3 9.96
2022-05-19 2612 869000 604 43233350 49.65 50.40 49.30 50.40 0.30 -0.59% 50.40 1 50.50 42 9.90
2022-05-20 2612 1067000 681 54146300 50.90 51.40 50.30 50.30 0.10 -0.2% 50.30 80 50.40 1 9.88
2022-05-23 2612 2608000 1723 136351500 51.00 53.50 50.90 51.90 1.60 3.18% 51.90 23 52.10 9 10.20
2022-05-24 2612 1826700 1171 96222657 52.70 53.30 52.10 52.40 0.50 0.96% 52.40 12 52.50 20 10.29
2022-05-25 2612 1015000 652 52963600 52.20 52.90 51.50 52.40 0.00 0% 52.30 10 52.40 5 10.29
2022-05-26 2612 1445000 827 76869100 53.20 53.70 52.60 53.10 0.70 1.34% 53.00 23 53.10 1 10.43
2022-05-27 2612 1382000 856 73873800 53.70 53.90 52.50 53.60 0.50 0.94% 53.50 8 53.60 27 10.53
2022-05-30 2612 753000 597 40469000 54.20 54.20 53.10 53.90 0.30 0.56% 53.80 17 53.90 4 10.59
2022-05-31 2612 893000 626 48354800 54.00 54.60 53.60 54.10 0.20 0.37% 54.10 6 54.20 11 10.63
2022-06-01 2612 938000 679 51526700 54.50 55.30 54.30 54.70 0.60 1.11% 54.70 17 54.80 16 10.75
2022-06-02 2612 507000 424 27915600 55.30 55.50 54.70 55.00 0.30 0.55% 55.00 1 55.10 1 10.81
2022-06-06 2612 887000 687 49456400 55.70 56.30 55.30 55.40 0.40 0.73% 55.40 6 55.50 13 10.88
2022-06-07 2612 409000 323 22619200 55.40 55.80 55.00 55.00 0.40 -0.72% 55.00 11 55.20 6 10.81
2022-06-08 2612 411000 304 22673300 55.70 55.90 54.60 54.90 0.10 -0.18% 54.90 1 55.20 43 10.79
2022-06-09 2612 445000 356 23991000 54.90 55.10 53.60 53.90 1.00 -1.82% 53.80 4 53.90 4 10.59
2022-06-10 2612 567000 385 29905800 52.70 53.20 52.40 53.00 0.90 -1.67% 52.80 7 53.00 8 10.41
2022-06-13 2612 592000 457 30583600 51.60 53.40 51.30 51.30 1.70 -3.21% 51.30 11 51.40 8 10.08
2022-06-14 2612 597000 408 30330300 51.00 51.60 50.20 51.50 0.20 0.39% 51.50 1 51.60 5 10.12
2022-06-15 2612 451000 353 22938000 51.30 51.80 50.40 50.50 1.00 -1.94% 50.50 2 50.60 1 9.92
2022-06-16 2612 849000 599 42648000 51.30 51.30 49.35 49.35 1.15 -2.28% 49.35 1 49.40 1 9.70
2022-06-17 2612 634000 457 31109150 49.10 50.00 48.60 49.15 0.20 -0.41% 49.10 6 49.15 3 9.66
2022-06-20 2612 1402389 1010 65440994 49.60 49.60 45.05 45.05 4.10 -8.34% 45.00 11 45.05 54 8.85
2022-06-21 2612 985000 569 44902400 45.30 46.15 44.90 45.50 0.45 1% 45.50 2 45.65 12 8.94
2022-06-22 2612 2172000 1338 92702900 45.90 45.90 41.05 41.25 4.25 -9.34% 41.25 8 41.30 112 8.10
2022-06-23 2612 964127 816 39960584 41.90 42.35 40.80 41.30 0.05 0.12% 41.25 6 41.30 11 8.11
2022-06-24 2612 678000 537 28591750 41.80 43.20 41.45 41.60 0.30 0.73% 41.60 5 41.65 12 8.17
2022-06-27 2612 980000 715 42906500 42.55 44.35 42.55 43.85 2.25 5.41% 43.80 13 43.95 18 8.61
2022-06-28 2612 389000 312 16977950 43.70 44.40 43.00 44.25 0.40 0.91% 44.20 2 44.30 17 8.69
2022-06-29 2612 410000 265 17761200 43.95 43.95 42.70 43.15 1.10 -2.49% 43.15 2 43.35 7 8.48
2022-06-30 2612 548000 392 23081800 43.15 43.20 41.75 42.00 1.15 -2.67% 41.90 2 42.00 3 8.25
2022-07-01 2612 746332 645 30557595 42.20 42.50 40.00 40.00 2.00 -4.76% 40.00 58 40.10 4 7.86
2022-07-04 2612 557000 388 22326750 39.95 40.95 39.50 40.05 0.05 0.12% 40.00 5 40.05 9 7.87
2022-07-05 2612 513000 391 21220300 40.95 41.95 40.45 41.80 1.75 4.37% 41.70 12 41.80 1 8.21
2022-07-06 2612 576912 482 23516137 41.80 41.80 40.20 40.25 1.55 -3.71% 40.25 6 40.30 1 7.91
2022-07-07 2612 455000 352 18311750 40.50 40.90 39.35 40.70 0.45 1.12% 40.70 14 40.80 8 8.00
2022-07-08 2612 440000 370 18412250 41.60 42.35 41.25 41.75 1.05 2.58% 41.75 1 41.80 8 8.20
2022-07-11 2612 282000 221 11808350 42.15 42.30 41.40 41.95 0.20 0.48% 41.90 7 41.95 7 8.24
2022-07-12 2612 787000 518 31528400 41.35 41.40 39.60 39.60 2.35 -5.6% 39.55 10 39.60 14 7.78
2022-07-13 2612 487000 351 18298700 37.50 38.05 37.30 37.30 0.00 -5.81% 37.30 3 37.40 1 7.33
2022-07-14 2612 532000 362 19967050 37.10 38.10 36.60 38.00 0.70 1.88% 37.95 6 38.00 10 7.47
2022-07-15 2612 311000 224 11662250 37.90 38.00 37.15 37.55 0.45 -1.18% 37.45 2 37.55 11 7.38
2022-07-18 2612 445000 299 17183650 38.00 39.00 37.80 38.90 1.35 3.6% 38.80 4 38.90 4 7.64
2022-07-19 2612 1417000 922 57747750 40.85 41.95 40.25 40.35 1.45 3.73% 40.35 8 40.40 1 7.93
2022-07-20 2612 595000 431 24089900 41.15 41.15 40.00 40.00 0.35 -0.87% 40.00 21 40.05 6 7.86
2022-07-21 2612 2740000 1676 114094350 40.90 43.55 40.45 40.85 0.85 2.13% 40.85 10 41.00 14 8.03
2022-07-22 2612 2271455 1455 95670160 41.20 43.35 40.85 42.15 1.30 3.18% 42.15 1 42.20 31 8.28
2022-07-25 2612 552000 399 22894200 42.15 42.15 41.10 41.50 0.65 -1.54% 41.50 3 41.55 1 8.15
2022-07-26 2612 406000 305 16645950 41.95 41.95 40.80 40.95 0.55 -1.33% 40.90 3 40.95 7 8.05
2022-07-27 2612 459000 353 18863250 41.45 41.60 40.50 41.30 0.35 0.85% 41.20 2 41.30 13 8.11
2022-07-28 2612 319000 235 13043750 41.95 41.95 40.60 40.60 0.70 -1.69% 40.60 5 40.65 3 7.98
2022-07-29 2612 383000 273 15709900 40.60 41.35 40.60 40.80 0.20 0.49% 40.75 1 40.80 1 8.02
2022-08-01 2612 278000 222 11272750 40.80 40.95 40.05 40.75 0.05 -0.12% 40.75 7 40.85 3 8.01
2022-08-02 2612 288000 212 11502550 40.45 40.60 39.75 39.85 0.90 -2.21% 39.85 2 40.00 7 7.83
2022-08-03 2612 452000 333 17730350 39.30 39.90 38.80 38.90 0.95 -2.38% 38.90 9 38.95 9 7.64
2022-08-04 2612 286000 232 11025700 38.65 39.20 38.05 38.75 0.15 -0.39% 38.70 2 38.75 2 7.61
2022-08-05 2612 340140 274 13454542 39.05 39.90 39.05 39.65 0.90 2.32% 39.60 4 39.70 5 7.79
2022-08-08 2612 267000 218 10486900 39.05 39.60 38.80 39.60 0.05 -0.13% 39.60 1 39.65 8 7.78
2022-08-09 2612 224000 198 8902400 39.60 40.00 39.35 39.70 0.10 0.25% 39.70 4 39.75 2 7.80
2022-08-10 2612 450061 338 18099103 39.40 40.70 39.40 40.20 0.50 1.26% 40.20 1 40.30 5 7.90
2022-08-11 2612 362000 239 14622200 40.80 40.80 40.15 40.15 0.05 -0.12% 40.15 1 40.30 5 7.89
2022-08-12 2612 438000 270 17759950 40.15 40.85 40.15 40.60 0.45 1.12% 40.60 8 40.65 1 20.93
2022-08-15 2612 317000 253 12749700 40.50 40.70 39.75 40.65 0.05 0.12% 40.60 14 40.70 22 20.95
2022-08-16 2612 206000 167 8303650 40.60 40.60 40.05 40.10 0.55 -1.35% 40.10 2 40.20 2 20.67
2022-08-17 2612 392000 304 15900500 40.10 40.95 40.10 40.20 0.10 0.25% 40.20 2 40.30 6 20.72
2022-08-18 2612 1072000 846 44381650 40.30 41.95 40.15 41.45 1.25 3.11% 41.45 3 41.55 20 21.37
2022-08-19 2612 504000 398 20541550 41.50 41.75 40.50 40.50 0.95 -2.29% 40.50 40 40.60 3 20.88
2022-08-22 2612 412842 311 16512683 40.75 40.75 39.60 40.10 0.40 -0.99% 40.05 5 40.10 7 20.67
2022-08-23 2612 190000 129 7587250 39.60 40.20 39.60 39.90 0.20 -0.5% 39.90 6 39.95 1 20.57
2022-08-24 2612 214000 158 8594550 40.15 40.50 39.90 39.95 0.05 0.13% 39.95 1 40.00 4 20.59
2022-08-25 2612 245000 175 9806150 40.05 40.30 39.80 39.95 0.00 0% 39.95 2 40.05 16 20.59
2022-08-26 2612 342000 241 13783550 40.05 40.80 39.85 40.05 0.10 0.25% 40.05 39 40.30 7 20.64
2022-08-29 2612 562000 425 21500750 38.70 38.70 37.75 38.35 1.70 -4.24% 38.30 8 38.35 5 19.77
2022-08-30 2612 218000 177 8434500 38.45 39.00 38.40 38.70 0.35 0.91% 38.60 2 38.70 1 19.95
2022-08-31 2612 312000 237 12026550 38.65 38.90 38.10 38.70 0.00 0% 38.65 4 38.75 1 19.95
2022-09-01 2612 467595 414 17787275 38.05 38.30 37.65 38.15 0.55 -1.42% 38.15 6 38.20 8 19.66
2022-09-02 2612 922000 603 34360900 38.45 38.50 36.80 37.00 1.15 -3.01% 36.95 3 37.00 6 19.07
2022-09-05 2612 346000 220 12829350 37.00 37.40 36.85 36.85 0.15 -0.41% 36.85 5 37.00 10 18.99
2022-09-06 2612 455000 255 16853150 37.15 37.75 36.45 36.45 0.40 -1.09% 36.45 4 36.55 4 18.79
2022-09-07 2612 382000 303 13533300 36.45 36.45 34.80 35.15 1.30 -3.57% 35.15 3 35.25 1 18.12
2022-09-08 2612 289000 220 10150150 35.25 35.35 34.95 35.00 0.15 -0.43% 35.00 22 35.05 4 18.04
2022-09-12 2612 386000 305 13826800 35.45 36.60 34.90 35.65 0.65 1.86% 35.65 3 35.70 1 18.38
2022-09-13 2612 299000 239 10631450 35.90 36.00 35.35 35.40 0.25 -0.7% 35.35 5 35.50 1 18.25
2022-09-14 2612 1210000 834 43772100 35.00 37.45 34.45 36.45 1.05 2.97% 36.45 1 36.65 1 18.79
2022-09-15 2612 3474000 2197 133097400 38.10 40.00 37.50 38.15 1.70 4.66% 38.10 20 38.15 7 19.66
2022-09-16 2612 4100000 2395 159861700 38.65 39.75 38.45 39.25 1.10 2.88% 39.20 14 39.25 13 20.23
2022-09-19 2612 1832866 1226 67268565 38.40 38.70 35.90 36.05 3.20 -8.15% 36.00 31 36.05 4 18.58
2022-09-20 2612 694000 485 25055500 36.35 36.80 35.65 35.75 0.30 -0.83% 35.70 11 35.75 9 18.43
2022-09-21 2612 5507000 2916 212810150 37.15 39.30 37.10 39.30 3.55 9.93% 39.30 20640 0.00 0 20.26
2022-09-22 2612 15542000 7487 609430650 39.30 39.80 38.20 38.50 0.80 -2.04% 38.50 19 38.55 1 19.85
2022-09-23 2612 5628000 3416 219286200 38.95 39.80 37.60 38.35 0.15 -0.39% 38.25 1 38.35 6 19.77
2022-09-26 2612 2577000 1508 92798400 37.60 37.75 34.85 35.00 3.35 -8.74% 35.00 8 35.20 14 18.04
2022-09-27 2612 2134000 1271 73438300 35.75 35.75 33.60 34.05 0.95 -2.71% 34.05 23 34.10 2 17.55
2022-09-28 2612 2286000 1306 73719450 34.00 34.00 31.35 31.35 2.70 -7.93% 31.35 17 31.40 4 16.16
2022-09-29 2612 1251000 696 40218750 32.25 32.85 31.70 31.90 0.55 1.75% 31.90 19 32.10 1 16.44
2022-09-30 2612 1484000 864 47172350 31.25 32.75 30.75 32.70 0.80 2.51% 32.65 2 32.70 9 16.86
2022-10-03 2612 1339000 837 44621300 32.50 33.90 32.20 33.45 0.75 2.29% 33.45 15 33.50 2 17.24
2022-10-04 2612 1416534 919 48313864 34.70 34.75 33.00 34.50 1.05 3.14% 34.45 17 34.50 2 17.78
2022-10-05 2612 855000 529 29857300 35.10 35.40 34.60 34.80 0.30 0.87% 34.80 1 34.85 8 17.94
2022-10-06 2612 2238000 1371 80073550 35.70 36.25 35.05 36.00 1.20 3.45% 35.95 15 36.00 18 18.56
2022-10-07 2612 923000 596 33199450 35.25 36.50 35.25 35.60 0.40 -1.11% 35.60 7 35.85 1 18.35
2022-10-11 2612 771000 499 26766950 35.00 35.20 34.25 34.50 1.10 -3.09% 34.50 6 34.75 4 17.78
2022-10-12 2612 494000 315 16599900 35.10 35.10 33.15 33.60 0.90 -2.61% 33.50 4 33.60 5 17.32
2022-10-13 2612 952000 514 30894650 33.90 33.90 31.60 31.70 1.90 -5.65% 31.70 3 32.10 8 16.34
2022-10-14 2612 660000 401 22070000 33.00 33.90 32.75 33.50 1.80 5.68% 33.50 4 33.60 11 17.27
2022-10-17 2612 769000 449 24535750 32.75 32.75 31.25 32.75 0.75 -2.24% 32.70 10 32.75 1 16.88
2022-10-18 2612 265000 195 8801050 33.40 33.70 32.55 33.25 0.50 1.53% 33.25 7 33.30 18 17.14
2022-10-19 2612 272000 195 9094300 33.50 33.80 33.00 33.20 0.05 -0.15% 33.20 10 33.25 1 17.11
2022-10-20 2612 486000 272 15531300 32.40 32.50 31.55 32.50 0.70 -2.11% 32.40 1 32.50 1 16.75
2022-10-21 2612 373000 211 12156200 32.40 33.00 32.20 32.20 0.30 -0.92% 32.20 23 32.55 1 16.60
2022-10-24 2612 661000 485 22324100 33.30 34.30 33.20 33.25 1.05 3.26% 33.25 6 33.30 9 17.14
2022-10-25 2612 249000 176 8234200 33.50 33.50 32.80 32.95 0.30 -0.9% 32.80 20 33.05 4 16.98
2022-10-26 2612 277000 158 9063550 33.15 33.20 32.35 32.75 0.20 -0.61% 32.75 4 32.80 5 16.88
2022-10-27 2612 313000 193 10339900 32.75 33.35 32.60 33.30 0.55 1.68% 33.30 2 33.35 7 17.16
2022-10-28 2612 282806 205 9257183 33.05 33.35 32.50 32.50 0.80 -2.4% 32.45 3 32.50 1 16.75
2022-10-31 2612 314000 209 10131450 32.60 32.75 31.80 32.10 0.40 -1.23% 32.10 4 32.15 2 16.55
2022-11-01 2612 376000 264 11985800 32.10 32.45 31.50 31.60 0.50 -1.56% 31.55 5 31.60 6 16.29
2022-11-02 2612 448000 291 14355850 31.95 32.65 31.65 31.75 0.15 0.47% 31.75 6 31.80 1 16.37
2022-11-03 2612 234000 134 7347350 31.45 31.55 31.05 31.50 0.25 -0.79% 31.50 8 31.55 11 16.24
2022-11-04 2612 600000 426 19304550 31.45 32.60 31.45 32.00 0.50 1.59% 32.00 2 32.10 3 16.49
2022-11-07 2612 1362000 824 45713850 32.60 34.00 32.60 33.65 1.65 5.16% 33.60 1 33.65 1 17.35
2022-11-08 2612 848000 527 28973050 33.90 34.75 33.75 34.00 0.35 1.04% 33.95 1 34.00 10 8.19
2022-11-09 2612 357000 214 12141000 34.20 34.25 33.70 34.00 0.00 0% 34.00 12 34.05 12 8.19
2022-11-10 2612 409424 284 14030266 33.65 34.55 33.65 34.30 0.30 0.88% 34.25 1 34.30 1 8.27
2022-11-11 2612 660000 369 23041100 35.15 35.20 34.65 34.85 0.55 1.6% 34.80 1 34.85 2 8.40
2022-11-14 2612 521000 334 18510000 35.00 35.80 34.95 35.65 0.80 2.3% 35.65 1 35.70 15 8.59
2022-11-15 2612 391000 262 13922750 35.90 36.10 35.10 35.70 0.05 0.14% 35.65 7 35.70 2 8.60
2022-11-16 2612 747000 480 26871000 35.85 36.80 35.40 35.45 0.25 -0.7% 35.45 1 35.50 5 8.54
2022-11-17 2612 506000 348 18237050 36.60 36.60 35.45 35.70 0.25 0.71% 35.70 8 35.75 1 8.60
2022-11-18 2612 446000 311 15823650 35.95 36.00 35.00 35.10 0.60 -1.68% 35.10 9 35.20 1 8.46
2022-11-21 2612 149000 119 5181250 35.20 35.20 34.60 34.60 0.50 -1.42% 34.60 6 34.75 2 8.34
2022-11-22 2612 131000 111 4530400 34.40 35.15 34.25 34.45 0.15 -0.43% 34.35 5 34.55 1 8.30
2022-11-23 2612 201000 152 7019500 34.50 35.10 34.50 35.00 0.55 1.6% 34.90 1 35.00 2 8.43
2022-11-24 2612 416000 294 14815150 35.50 35.85 35.30 35.85 0.85 2.43% 35.80 6 35.85 7 8.64
2022-11-25 2612 845000 551 30839150 36.35 36.85 36.05 36.40 0.55 1.53% 36.35 2 36.40 1 8.77
2022-11-28 2612 524000 338 19143900 36.40 37.20 36.15 36.25 0.15 -0.41% 36.20 5 36.25 8 8.73
2022-11-29 2612 555000 326 20409400 36.65 37.10 36.00 37.00 0.75 2.07% 36.90 4 37.00 7 8.92
2022-11-30 2612 367000 220 13578400 37.00 37.30 36.80 36.95 0.05 -0.14% 36.95 6 37.00 7 8.90
2022-12-01 2612 761000 475 28686450 38.15 38.15 37.15 37.45 0.50 1.35% 37.45 4 37.50 1 9.02
2022-12-02 2612 579000 346 21577300 37.35 37.85 37.00 37.60 0.15 0.4% 37.55 5 37.60 7 9.06
2022-12-05 2612 678000 499 25594050 38.10 38.10 37.50 37.60 0.00 0% 37.60 7 37.65 6 9.06
2022-12-06 2612 326000 251 11951950 37.45 37.50 36.00 36.00 1.60 -4.26% 36.00 17 36.20 4 8.67
2022-12-07 2612 363000 278 13006250 36.00 36.60 35.00 35.55 0.45 -1.25% 35.55 1 35.70 2 8.57
2022-12-08 2612 158000 126 5606400 35.60 35.75 35.25 35.55 0.00 0% 35.55 2 35.75 2 8.57
2022-12-09 2612 252000 204 9140300 35.75 36.60 35.70 36.40 0.85 2.39% 36.40 1 36.45 3 8.77
2022-12-12 2612 247000 188 8945150 36.40 36.60 35.90 36.10 0.30 -0.82% 36.10 3 36.35 3 8.70
2022-12-13 2612 585012 328 16879539 29.30 29.30 28.70 28.70 0.70 -20.5% 28.70 10 28.85 1 0.00
2022-12-14 2612 725000 451 25872350 36.30 36.30 35.30 35.70 0.70 24.39% 35.65 2 35.70 1 8.60
2022-12-15 2612 834000 490 30633550 35.80 37.05 35.80 36.70 1.00 2.8% 36.65 2 36.70 1 8.84
2022-12-16 2612 3175000 1938 122466250 36.70 39.80 36.40 38.90 2.20 5.99% 38.90 6 38.95 8 9.37
2022-12-18 2612 378983 361 19871255 52.50 53.00 52.00 52.20 0.50 34.19% 52.20 9 52.30 7 13.35
2022-12-19 2612 2103000 1275 80117050 39.30 39.70 36.90 37.30 1.60 -28.54% 37.20 1 37.30 4 8.99
2022-12-20 2612 2092000 1396 80675250 37.10 39.55 37.10 37.75 0.45 1.21% 37.75 11 37.80 12 9.10
2022-12-21 2612 6354000 3999 255793150 39.20 41.30 39.05 40.55 2.80 7.42% 40.55 9 40.60 4 9.77
2022-12-22 2612 4629000 1985 203384000 42.85 44.60 42.05 44.60 4.05 9.99% 44.60 31603 0.00 0 10.75
2022-12-23 2612 20202000 11073 904383950 44.60 45.70 43.95 45.50 0.90 2.02% 45.45 15 45.50 83 10.96
2022-12-26 2612 7661000 4564 323223500 45.50 45.50 40.95 41.10 4.40 -9.67% 41.10 2 41.15 7 9.90
2022-12-27 2612 3189000 1887 129831200 41.00 41.90 39.75 40.20 0.90 -2.19% 40.15 34 40.20 7 9.69
2022-12-28 2612 1699000 1050 67576700 40.00 40.70 39.10 39.20 1.00 -2.49% 39.20 29 39.30 2 9.45
2022-12-29 2612 2263000 1523 90356250 39.20 40.50 39.10 39.85 0.65 1.66% 39.85 2 40.00 3 9.60
2022-12-30 2612 4481000 2781 185126900 40.80 41.80 40.40 41.55 1.70 4.27% 41.55 30 41.60 24 10.01