京城銀(2809)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　　40.35
0
0%		40.45
0.1
0.25%		40.65
0.2
0.49%		40.50
-0.15
-0.37%		40.50
0
0%		 　40.70
0.2
0.49%		41.25
0.55
1.35%		41.15
-0.1
-0.24%		41.65
0.5
1.22%		41.45
-0.2
-0.48%		 　41.20
-0.25
-0.6%		41.20
0
0%		40.95
-0.25
-0.61%		40.80
-0.15
-0.37%		40.40
-0.4
-0.98%		 　40.70
0.3
0.74%		40.45
-0.25
-0.61%		40.55
0.1
0.25%		 40.91
2 月　　　　　　41.25
0.7
1.73%		41.40
0.15
0.36%		41.05
-0.35
-0.85%		40.75
-0.3
-0.73%		40.55
-0.2
-0.49%		 　40.30
-0.25
-0.62%		40.25
-0.05
-0.12%		40.30
0.05
0.12%		40.40
0.1
0.25%		40.40
0
0%		 　40.60
0.2
0.5%		40.95
0.35
0.86%		41.05
0.1
0.24%		40.50
-0.55
-1.34%		40.30
-0.2
-0.49%		 40.55
3 月40.30
0
0%		40.60
0.3
0.74%		40.50
-0.1
-0.25%		 　　39.70
-0.8
-1.98%		39.20
-0.5
-1.26%		39.20
0
0%		39.40
0.2
0.51%		39.30
-0.1
-0.25%		 　39.20
-0.1
-0.25%		38.95
-0.25
-0.64%		39.30
0.35
0.9%		39.40
0.1
0.25%		39.30
-0.1
-0.25%		 　39.35
0.05
0.13%		39.30
-0.05
-0.13%		39.60
0.3
0.76%		39.45
-0.15
-0.38%		39.35
-0.1
-0.25%		 　39.55
0.2
0.51%		39.75
0.2
0.51%		40.10
0.35
0.88%		40.30
0.2
0.5%		39.57
4 月40.35
0.05
0.12%		 　　　40.55
0.2
0.5%		39.85
-0.7
-1.73%		39.95
0.1
0.25%		 　39.90
-0.05
-0.13%		39.95
0.05
0.13%		40.05
0.1
0.25%		40.10
0.05
0.12%		40.20
0.1
0.25%		 　40.10
-0.1
-0.25%		40.55
0.45
1.12%		40.35
-0.2
-0.49%		41.00
0.65
1.61%		40.80
-0.2
-0.49%		 　40.25
-0.55
-1.35%		39.95
-0.3
-0.75%		39.30
-0.65
-1.63%		39.05
-0.25
-0.64%		39.10
0.05
0.13%		 40
5 月　　38.90
-0.2
-0.51%		38.90
0
0%		38.85
-0.05
-0.13%		38.50
-0.35
-0.9%		 　37.60
-0.9
-2.34%		37.80
0.2
0.53%		37.70
-0.1
-0.26%		37.35
-0.35
-0.93%		37.55
0.2
0.54%		 　37.55
0
0%		37.45
-0.1
-0.27%		37.75
0.3
0.8%		38.05
0.3
0.79%		38.20
0.15
0.39%		 　38.35
0.15
0.39%		35.75
-2.6
-6.78%		35.50
-0.25
-0.7%		35.60
0.1
0.28%		35.55
-0.05
-0.14%		 　35.85
0.3
0.84%		35.90
0.05
0.14%		37.36
6 月35.90
0
0%		35.80
-0.1
-0.28%		 　　36.25
0.45
1.26%		36.60
0.35
0.97%		36.85
0.25
0.68%		36.70
-0.15
-0.41%		36.50
-0.2
-0.54%		 　36.30
-0.2
-0.55%		36.20
-0.1
-0.28%		36.40
0.2
0.55%		36.30
-0.1
-0.27%		35.75
-0.55
-1.52%		 　35.40
-0.35
-0.98%		36.10
0.7
1.98%		36.25
0.15
0.42%		36.35
0.1
0.28%		36.25
-0.1
-0.28%		 　36.60
0.35
0.97%		36.10
-0.5
-1.37%		35.65
-0.45
-1.25%		35.40
-0.25
-0.7%		 36.1
7 月34.35
-1.05
-2.97%		 　34.75
0.4
1.16%		33.40
-1.35
-3.88%		32.00
-1.4
-4.19%		32.75
0.75
2.34%		34.35
1.6
4.89%		 　34.30
-0.05
-0.15%		34.00
-0.3
-0.87%		33.40
-0.6
-1.76%		33.00
-0.4
-1.2%		32.75
-0.25
-0.76%		 　32.80
0.05
0.15%		32.90
0.1
0.3%		32.85
-0.05
-0.15%		33.00
0.15
0.46%		33.60
0.6
1.82%		 　33.70
0.1
0.3%		33.95
0.25
0.74%		33.95
0
0%		34.20
0.25
0.74%		34.85
0.65
1.9%		 33.69
8 月34.60
-0.25
-0.72%		34.60
0
0%		34.55
-0.05
-0.14%		34.75
0.2
0.58%		35.25
0.5
1.44%		 　35.60
0.35
0.99%		35.95
0.35
0.98%		35.90
-0.05
-0.14%		36.00
0.1
0.28%		36.20
0.2
0.56%		 　36.35
0.15
0.41%		36.55
0.2
0.55%		36.55
0
0%		35.95
-0.6
-1.64%		36.10
0.15
0.42%		 　36.40
0.3
0.83%		36.10
-0.3
-0.82%		35.85
-0.25
-0.69%		36.35
0.5
1.39%		36.10
-0.25
-0.69%		 　35.60
-0.5
-1.39%		35.15
-0.45
-1.26%		35.20
0.05
0.14%		35.76
9 月35.05
-0.15
-0.43%		35.35
0.3
0.86%		 　35.45
0.1
0.28%		35.05
-0.4
-1.13%		34.20
-0.85
-2.43%		35.75
1.55
4.53%		 　　35.25
-0.5
-1.4%		34.85
-0.4
-1.13%		34.25
-0.6
-1.72%		34.30
0.05
0.15%		33.95
-0.35
-1.02%		 　34.05
0.1
0.29%		34.15
0.1
0.29%		34.30
0.15
0.44%		34.25
-0.05
-0.15%		34.05
-0.2
-0.58%		 　33.55
-0.5
-1.47%		33.50
-0.05
-0.15%		33.05
-0.45
-1.34%		33.80
0.75
2.27%		33.70
-0.1
-0.3%		 34.36
10 月　　33.25
-0.45
-1.34%		33.50
0.25
0.75%		33.00
-0.5
-1.49%		32.35
-0.65
-1.97%		31.95
-0.4
-1.24%		 　　31.00
-0.95
-2.97%		31.00
0
0%		30.05
-0.95
-3.06%		31.45
1.4
4.66%		 　30.90
-0.55
-1.75%		30.90
0
0%		30.60
-0.3
-0.97%		31.05
0.45
1.47%		29.90
-1.15
-3.7%		 　30.60
0.7
2.34%		30.35
-0.25
-0.82%		30.60
0.25
0.82%		30.50
-0.1
-0.33%		30.35
-0.15
-0.49%		 30.70
0.35
1.15%		31.12
11 月30.85
0.15
0.49%		32.10
1.25
4.05%		32.20
0.1
0.31%		32.95
0.75
2.33%		 　32.80
-0.15
-0.46%		32.75
-0.05
-0.15%		33.75
1
3.05%		34.35
0.6
1.78%		34.60
0.25
0.73%		 　35.05
0.45
1.3%		34.35
-0.7
-2%		34.20
-0.15
-0.44%		34.70
0.5
1.46%		34.80
0.1
0.29%		 　34.55
-0.25
-0.72%		35.45
0.9
2.6%		35.15
-0.3
-0.85%		35.10
-0.05
-0.14%		35.00
-0.1
-0.28%		 　35.30
0.3
0.86%		34.80
-0.5
-1.42%		34.90
0.1
0.29%		 34.17
12 月35.30
0.4
1.15%		34.95
-0.35
-0.99%		 　35.10
0.15
0.43%		34.25
-0.85
-2.42%		34.75
0.5
1.46%		35.30
0.55
1.58%		35.80
0.5
1.42%		 　35.85
0.05
0.14%		37.35
1.5
4.18%		36.00
-1.35
-3.61%		36.60
0.6
1.67%		35.80
-0.8
-2.19%		 41.20
5.4
15.08%		33.75
-7.45
-18.08%		34.10
0.35
1.04%		34.15
0.05
0.15%		35.10
0.95
2.78%		33.90
-1.2
-3.42%		 　33.55
-0.35
-1.03%		33.55
0
0%		33.15
-0.4
-1.19%		33.45
0.3
0.9%		33.90
0.45
1.35%		　35.28

說明:最高漲幅:15.08%最低跌幅:-18.08% 最高價:41.65最低價:29.90平均價:36.52,灰色底表示週末,漲147天(60.2)元,跌141天(-60.8)元,平盤22天
15%=2,5%=3,4%=2,3%=3,2%=18,1%=66,0%=75,-0%=1,-1%=1,-2%=4,-3%=6,-4%=17,-5%=47,-6%=65,

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 2809 3283604 1557 132529597 40.30 40.50 40.15 40.35 0.20 0% 40.35 238 40.40 37 5.86
2022-01-04 2809 1442304 1920 58263723 40.45 40.45 40.35 40.45 0.10 0.25% 40.40 46 40.45 2 5.88
2022-01-05 2809 1627312 969 65960992 40.45 40.70 40.40 40.65 0.20 0.49% 40.65 23 40.70 58 5.91
2022-01-06 2809 1774724 943 71898452 40.50 40.70 40.35 40.50 0.15 -0.37% 40.45 144 40.50 1 5.89
2022-01-07 2809 2301865 1265 93525321 40.70 40.85 40.50 40.50 0.00 0% 40.50 143 40.55 4 5.89
2022-01-10 2809 1941939 1231 78857878 40.55 40.70 40.50 40.70 0.20 0.49% 40.65 9 40.70 47 5.92
2022-01-11 2809 4966085 2764 204529594 40.75 41.60 40.75 41.25 0.55 1.35% 41.20 96 41.25 12 6.00
2022-01-12 2809 2496243 1825 102917219 41.35 41.45 41.05 41.15 0.10 -0.24% 41.15 14 41.20 16 5.98
2022-01-13 2809 4807073 2374 199875638 41.20 41.90 41.20 41.65 0.50 1.22% 41.65 64 41.70 5 6.05
2022-01-14 2809 3901720 2028 161971974 41.60 41.90 41.20 41.45 0.20 -0.48% 41.45 3 41.50 27 6.02
2022-01-17 2809 2004762 1223 82673053 41.35 41.65 41.10 41.20 0.25 -0.6% 41.15 62 41.20 78 5.99
2022-01-18 2809 1210013 791 49927836 41.25 41.35 41.15 41.20 0.00 0% 41.20 4 41.25 39 5.99
2022-01-19 2809 2710257 1986 110963123 41.20 41.25 40.75 40.95 0.25 -0.61% 40.90 5 40.95 24 5.95
2022-01-20 2809 1896259 1283 77102482 40.95 40.95 40.55 40.80 0.15 -0.37% 40.75 25 40.80 30 5.93
2022-01-21 2809 2524109 1720 102033262 40.70 40.70 40.30 40.40 0.40 -0.98% 40.40 51 40.45 44 5.87
2022-01-24 2809 1943745 1746 78293716 40.25 40.70 40.05 40.70 0.30 0.74% 40.65 1 40.70 19 5.92
2022-01-25 2809 2366597 1376 95398957 40.55 40.55 40.20 40.45 0.25 -0.61% 40.40 11 40.45 77 5.88
2022-01-26 2809 1285251 774 52102382 40.45 40.75 40.40 40.55 0.10 0.25% 40.50 34 40.55 1 5.89
2022-02-07 2809 3300149 2076 135814421 40.85 41.45 40.80 41.25 0.70 1.73% 41.25 5 41.30 16 6.00
2022-02-08 2809 2609032 1737 107878491 41.35 41.50 41.15 41.40 0.15 0.36% 41.40 23 41.45 24 6.02
2022-02-09 2809 6661424 3736 271541596 40.80 41.05 40.50 41.05 0.35 -0.85% 40.95 11 41.05 26 5.97
2022-02-10 2809 1906982 1484 77669123 41.00 41.00 40.65 40.75 0.30 -0.73% 40.75 1 40.80 25 5.92
2022-02-11 2809 2144155 1537 86964334 40.60 40.65 40.50 40.55 0.20 -0.49% 40.55 51 40.60 5 5.89
2022-02-14 2809 1433884 1095 57782962 40.40 40.40 40.20 40.30 0.25 -0.62% 40.30 40 40.35 22 5.86
2022-02-15 2809 2098848 1263 84521585 40.30 40.55 40.20 40.25 0.05 -0.12% 40.25 35 40.30 29 5.85
2022-02-16 2809 1374592 967 55465086 40.45 40.50 40.30 40.30 0.05 0.12% 40.30 193 40.35 2 5.86
2022-02-17 2809 2872607 1809 116386815 40.60 40.70 40.40 40.40 0.10 0.25% 40.35 156 40.40 9 5.87
2022-02-18 2809 1631785 1038 65887255 40.40 40.50 40.25 40.40 0.00 0% 40.40 460 40.45 1 5.87
2022-02-21 2809 1290873 993 52322289 40.40 40.70 40.30 40.60 0.20 0.5% 40.60 12 40.65 5 5.90
2022-02-22 2809 4051651 2637 165324744 40.95 41.00 40.60 40.95 0.35 0.86% 40.95 28 41.00 124 8.16
2022-02-23 2809 2614860 1741 107013661 40.90 41.05 40.80 41.05 0.10 0.24% 41.05 6 41.10 39 8.18
2022-02-24 2809 3834805 3048 155712210 40.80 40.85 40.35 40.50 0.55 -1.34% 40.45 45 40.50 10 8.07
2022-02-25 2809 3180767 2544 128405314 40.50 40.70 40.30 40.30 0.20 -0.49% 40.30 151 40.40 50 8.03
2022-03-01 2809 2430989 1507 98034802 40.30 40.50 40.25 40.30 0.00 0% 40.30 232 40.35 21 8.03
2022-03-02 2809 2403000 1071 97138800 40.25 40.60 40.25 40.60 0.30 0.74% 40.45 18 40.60 5 8.09
2022-03-03 2809 2243000 1008 90457200 40.35 40.50 40.25 40.50 0.10 -0.25% 40.45 7 40.50 56 8.07
2022-03-07 2809 4455059 2935 176712925 40.05 40.05 39.50 39.70 0.45 -1.98% 39.70 68 39.75 33 7.91
2022-03-08 2809 4385786 3099 172115774 39.35 39.55 39.00 39.20 0.50 -1.26% 39.15 10 39.20 16 7.81
2022-03-09 2809 2330093 1461 91310996 39.20 39.40 39.10 39.20 0.00 0% 39.15 148 39.20 87 7.81
2022-03-10 2809 1571620 1100 62064876 39.50 39.65 39.30 39.40 0.20 0.51% 39.40 73 39.45 11 7.85
2022-03-11 2809 996000 554 39189600 39.40 39.45 39.25 39.30 0.10 -0.25% 39.30 90 39.35 2 7.83
2022-03-14 2809 1438000 800 56389300 39.40 39.40 39.15 39.20 0.10 -0.25% 39.20 53 39.25 22 7.81
2022-03-15 2809 2771000 1388 107957750 39.20 39.30 38.85 38.95 0.25 -0.64% 38.95 72 39.00 1 7.76
2022-03-16 2809 1185000 739 46282050 39.15 39.30 38.95 39.30 0.35 0.9% 39.20 4 39.30 25 7.83
2022-03-17 2809 2000000 1218 78857900 39.40 39.70 39.25 39.40 0.10 0.25% 39.40 42 39.45 46 7.85
2022-03-18 2809 4026000 1977 159016950 39.50 39.85 39.30 39.30 0.10 -0.25% 39.25 113 39.30 378 7.83
2022-03-21 2809 1843000 1061 72708200 39.50 39.65 39.30 39.35 0.05 0.13% 39.30 163 39.35 21 7.84
2022-03-22 2809 2067000 1263 81173800 39.50 39.50 39.20 39.30 0.05 -0.13% 39.25 40 39.30 69 7.83
2022-03-23 2809 2998000 1498 118691950 39.45 39.70 39.45 39.60 0.30 0.76% 39.60 20 39.65 12 7.89
2022-03-24 2809 3332000 1890 131328200 39.60 39.65 39.25 39.45 0.15 -0.38% 39.40 57 39.45 100 7.86
2022-03-25 2809 1668000 1048 65603750 39.45 39.45 39.25 39.35 0.10 -0.25% 39.35 31 39.40 34 7.84
2022-03-28 2809 1716000 781 67623550 39.35 39.70 39.25 39.55 0.20 0.51% 39.55 77 39.60 21 7.88
2022-03-29 2809 1852000 958 73587850 39.60 39.85 39.60 39.75 0.20 0.51% 39.70 106 39.75 15 7.92
2022-03-30 2809 2213000 1342 88726500 40.00 40.25 39.95 40.10 0.35 0.88% 40.10 48 40.15 17 7.99
2022-03-31 2809 2118000 997 85445550 40.10 40.50 40.10 40.30 0.20 0.5% 40.30 3 40.35 15 8.03
2022-04-01 2809 1229000 693 49550700 40.20 40.50 40.05 40.35 0.05 0.12% 40.30 61 40.35 38 8.04
2022-04-06 2809 1967000 1079 79647650 40.35 40.65 40.20 40.55 0.20 0.5% 40.50 65 40.55 13 8.08
2022-04-07 2809 5533365 3707 219950932 39.65 39.95 39.50 39.85 0.70 -1.73% 39.75 54 39.85 4 7.94
2022-04-08 2809 1216000 719 48469800 39.75 40.00 39.65 39.95 0.10 0.25% 39.90 80 39.95 38 7.96
2022-04-11 2809 1697000 975 67870900 39.95 40.40 39.75 39.90 0.05 -0.13% 39.85 95 39.90 36 7.95
2022-04-12 2809 1034000 571 41172100 39.85 40.00 39.60 39.95 0.05 0.13% 39.90 15 39.95 50 7.96
2022-04-13 2809 1525000 980 61048000 40.00 40.25 39.95 40.05 0.10 0.25% 40.00 55 40.05 9 7.98
2022-04-14 2809 1701000 866 68200200 40.05 40.25 40.00 40.10 0.05 0.12% 40.05 32 40.10 177 7.99
2022-04-15 2809 1431000 740 57558850 40.20 40.40 40.05 40.20 0.10 0.25% 40.15 47 40.20 6 8.01
2022-04-18 2809 1146000 689 45866500 40.15 40.15 39.90 40.10 0.10 -0.25% 40.10 6 40.15 45 7.99
2022-04-19 2809 2799027 1530 113372634 40.20 40.70 40.20 40.55 0.45 1.12% 40.55 27 40.60 23 8.08
2022-04-20 2809 5274000 2786 215011100 40.70 41.10 40.35 40.35 0.20 -0.49% 40.35 62 40.65 14 8.04
2022-04-21 2809 3437610 1643 140305117 40.80 41.00 40.35 41.00 0.65 1.61% 40.60 1 41.00 216 8.17
2022-04-22 2809 2880000 1316 117501000 40.65 40.95 40.50 40.80 0.20 -0.49% 40.75 11 40.80 105 8.13
2022-04-25 2809 3044000 1708 122483400 40.50 40.50 40.10 40.25 0.55 -1.35% 40.25 2 40.30 182 8.02
2022-04-26 2809 3891000 1879 155857800 40.25 40.30 39.95 39.95 0.30 -0.75% 39.95 80 40.00 2 7.96
2022-04-27 2809 3030282 2445 118880161 39.65 39.65 39.05 39.30 0.65 -1.63% 39.25 13 39.30 120 13.60
2022-04-28 2809 1918000 1233 74773100 39.15 39.20 38.90 39.05 0.25 -0.64% 39.05 8 39.10 7 13.51
2022-04-29 2809 903000 529 35336400 39.05 39.35 39.05 39.10 0.05 0.13% 39.10 20 39.15 17 13.53
2022-05-03 2809 1344000 859 52215000 39.05 39.05 38.75 38.90 0.20 -0.51% 38.85 19 38.90 10 13.46
2022-05-04 2809 671000 428 26128700 38.90 39.00 38.90 38.90 0.00 0% 38.90 64 38.95 40 13.46
2022-05-05 2809 1586000 948 61498100 38.90 38.90 38.70 38.85 0.05 -0.13% 38.80 30 38.85 27 13.44
2022-05-06 2809 1645000 1072 63245700 38.35 38.80 38.30 38.50 0.35 -0.9% 38.50 101 38.55 4 13.32
2022-05-09 2809 3150067 2441 118839866 38.30 38.45 37.50 37.60 0.90 -2.34% 37.60 37 37.65 43 13.01
2022-05-10 2809 2682000 981 101137650 37.50 38.00 37.00 37.80 0.20 0.53% 37.80 54 37.85 10 13.08
2022-05-11 2809 1920000 660 72594600 37.80 38.20 37.70 37.70 0.10 -0.26% 37.70 99 37.75 7 13.04
2022-05-12 2809 2604000 896 98417400 38.20 38.20 37.25 37.35 0.35 -0.93% 37.30 57 37.35 8 12.92
2022-05-13 2809 2270000 770 85191600 37.35 37.80 37.25 37.55 0.20 0.54% 37.50 21 37.55 7 12.99
2022-05-16 2809 2212000 921 83014900 37.55 37.75 37.35 37.55 0.00 0% 37.55 5 37.60 1 12.99
2022-05-17 2809 2070000 841 77605600 37.55 37.55 37.40 37.45 0.10 -0.27% 37.40 165 37.45 13 12.96
2022-05-18 2809 2858000 1067 107948900 37.50 38.00 37.45 37.75 0.30 0.8% 37.75 7 37.80 34 13.06
2022-05-19 2809 1947000 702 73542700 37.55 38.05 37.30 38.05 0.30 0.79% 38.00 2 38.05 77 13.17
2022-05-20 2809 2349000 810 89641700 38.05 38.30 38.05 38.20 0.15 0.39% 38.15 49 38.20 64 13.22
2022-05-23 2809 3927000 1681 150150150 38.30 38.50 38.10 38.35 0.15 0.39% 38.35 31 38.40 53 13.27
2022-05-24 2809 5721559 3748 205455952 36.10 36.35 35.50 35.75 0.00 -6.78% 35.70 12 35.75 34 12.37
2022-05-25 2809 2641000 1449 93548800 35.75 35.75 35.30 35.50 0.25 -0.7% 35.50 25 35.55 11 12.28
2022-05-26 2809 1070000 587 38058700 35.60 35.75 35.50 35.60 0.10 0.28% 35.50 109 35.60 8 12.32
2022-05-27 2809 1300000 714 46204800 35.60 35.65 35.45 35.55 0.05 -0.14% 35.55 33 35.60 186 12.30
2022-05-30 2809 1566000 738 55958950 35.60 36.00 35.50 35.85 0.30 0.84% 35.85 24 35.90 17 12.40
2022-05-31 2809 979000 423 35144850 35.95 36.00 35.80 35.90 0.05 0.14% 35.85 47 35.90 4 12.42
2022-06-01 2809 877000 481 31493050 36.00 36.00 35.80 35.90 0.00 0% 35.90 2 35.95 43 12.42
2022-06-02 2809 789000 441 28216600 35.85 35.90 35.70 35.80 0.10 -0.28% 35.75 65 35.80 11 12.39
2022-06-06 2809 1108000 704 40150250 36.05 36.40 35.90 36.25 0.45 1.26% 36.25 16 36.30 21 12.54
2022-06-07 2809 1363000 807 49909900 36.35 36.85 36.35 36.60 0.35 0.97% 36.55 67 36.60 7 12.66
2022-06-08 2809 953000 620 35033300 36.85 36.85 36.60 36.85 0.25 0.68% 36.80 24 36.85 78 12.75
2022-06-09 2809 717000 468 26282700 36.90 36.90 36.50 36.70 0.15 -0.41% 36.65 23 36.70 36 12.70
2022-06-10 2809 828000 440 30152450 36.45 36.55 36.20 36.50 0.20 -0.54% 36.50 9 36.55 32 12.63
2022-06-13 2809 1324000 672 47761000 36.10 36.30 35.90 36.30 0.20 -0.55% 36.20 48 36.30 9 12.56
2022-06-14 2809 1060000 681 38228750 36.00 36.25 35.90 36.20 0.10 -0.28% 36.15 26 36.20 11 12.53
2022-06-15 2809 1255000 801 45793100 36.10 36.80 36.05 36.40 0.20 0.55% 36.35 18 36.50 162 12.60
2022-06-16 2809 1010000 601 36874400 36.75 36.80 36.30 36.30 0.10 -0.27% 36.30 24 36.35 32 12.56
2022-06-17 2809 4402000 1304 157664050 36.25 36.25 35.75 35.75 0.55 -1.52% 35.75 96 35.80 10 12.37
2022-06-20 2809 2196061 1334 78435351 36.00 36.35 35.40 35.40 0.35 -0.98% 35.40 17 35.50 502 12.25
2022-06-21 2809 2576000 1342 93156950 35.80 36.40 35.80 36.10 0.70 1.98% 36.10 17 36.15 8 12.49
2022-06-22 2809 1307000 1057 47449950 36.55 36.55 36.15 36.25 0.15 0.42% 36.20 8 36.25 15 12.54
2022-06-23 2809 1039206 888 37729794 36.30 36.55 36.05 36.35 0.10 0.28% 36.30 4 36.35 28 12.58
2022-06-24 2809 1404000 963 50856150 36.40 36.50 35.95 36.25 0.10 -0.28% 36.15 1 36.25 1 12.54
2022-06-27 2809 1455000 943 53097400 36.25 36.60 36.10 36.60 0.35 0.97% 36.55 16 36.60 6 12.66
2022-06-28 2809 481000 309 17399050 36.50 36.50 36.05 36.10 0.50 -1.37% 36.10 6 36.20 4 12.49
2022-06-29 2809 723000 440 25827600 35.85 35.95 35.65 35.65 0.45 -1.25% 35.65 47 35.75 6 12.34
2022-06-30 2809 2366000 945 83230300 35.55 35.65 34.70 35.40 0.25 -0.7% 35.25 2 35.40 77 12.25
2022-07-01 2809 1158924 1136 40188731 35.35 35.35 34.35 34.35 1.05 -2.97% 34.35 24 34.50 8 11.89
2022-07-04 2809 879000 513 30507000 34.35 34.95 34.35 34.75 0.40 1.16% 34.75 5 34.80 2 12.02
2022-07-05 2809 2820000 1665 95227900 34.30 34.60 33.25 33.40 1.35 -3.88% 33.40 16 33.45 51 11.56
2022-07-06 2809 3500259 2246 112997447 33.40 33.40 31.90 32.00 1.40 -4.19% 32.00 16 32.05 12 11.07
2022-07-07 2809 2106000 1115 69146300 33.00 33.30 32.30 32.75 0.75 2.34% 32.75 31 32.80 1 11.33
2022-07-08 2809 2338000 1424 80743900 34.25 34.95 34.05 34.35 1.60 4.89% 34.35 17 34.50 46 11.89
2022-07-11 2809 728000 390 24969800 34.55 34.55 34.20 34.30 0.05 -0.15% 34.30 5 34.40 5 11.87
2022-07-12 2809 1219000 619 41567200 34.00 34.25 34.00 34.00 0.30 -0.87% 33.95 26 34.00 42 11.76
2022-07-13 2809 2310000 1245 77702400 34.00 34.40 33.30 33.40 0.60 -1.76% 33.40 115 33.45 11 11.56
2022-07-14 2809 1717000 820 56839700 33.10 33.45 33.00 33.00 0.40 -1.2% 33.00 2 33.05 23 11.42
2022-07-15 2809 1426000 696 46822800 33.00 33.00 32.70 32.75 0.25 -0.76% 32.75 6 32.80 57 11.33
2022-07-18 2809 2880000 1486 94548400 32.80 33.15 32.60 32.80 0.05 0.15% 32.80 45 32.85 1 11.35
2022-07-19 2809 2810000 1351 91789550 32.95 32.95 32.50 32.90 0.10 0.3% 32.80 32 32.90 39 11.38
2022-07-20 2809 2497000 1241 82326050 32.85 33.30 32.85 32.85 0.05 -0.15% 32.85 161 32.95 29 11.37
2022-07-21 2809 2159000 913 71002450 32.85 33.10 32.60 33.00 0.15 0.46% 33.00 23 33.05 1 11.42
2022-07-22 2809 2581781 1180 86526402 33.00 33.70 33.00 33.60 0.60 1.82% 33.60 30 33.65 40 11.63
2022-07-25 2809 580000 370 19509200 33.60 33.85 33.30 33.70 0.10 0.3% 33.70 1 33.75 8 11.66
2022-07-26 2809 894000 567 30330400 33.70 34.05 33.60 33.95 0.25 0.74% 33.90 28 33.95 5 11.75
2022-07-27 2809 557000 303 18900650 33.95 34.05 33.70 33.95 0.00 0% 33.95 23 34.00 8 11.75
2022-07-28 2809 763000 450 26059750 34.25 34.25 33.95 34.20 0.25 0.74% 34.15 3 34.20 8 11.83
2022-07-29 2809 2156000 579 74858200 34.25 34.85 34.25 34.85 0.65 1.9% 34.80 10 34.85 47 12.06
2022-08-01 2809 390000 229 13509300 34.80 34.80 34.50 34.60 0.25 -0.72% 34.60 3 34.65 10 11.97
2022-08-02 2809 790000 494 27273750 34.25 34.80 34.15 34.60 0.00 0% 34.60 3 34.65 39 11.97
2022-08-03 2809 786000 462 27172150 34.50 34.70 34.50 34.55 0.05 -0.14% 34.50 14 34.55 12 11.96
2022-08-04 2809 630000 432 21832000 34.55 34.85 34.40 34.75 0.20 0.58% 34.50 5 34.75 22 12.02
2022-08-05 2809 887020 675 31107037 34.60 35.30 34.60 35.25 0.50 1.44% 35.15 2 35.25 16 12.20
2022-08-08 2809 573000 307 20292700 35.25 35.60 35.05 35.60 0.35 0.99% 35.50 1 35.60 15 12.32
2022-08-09 2809 578000 336 20685000 35.60 36.00 35.50 35.95 0.35 0.98% 35.90 20 35.95 15 12.44
2022-08-10 2809 958733 647 34487596 35.80 36.10 35.75 35.90 0.05 -0.14% 35.90 4 35.95 13 12.42
2022-08-11 2809 420000 254 15130200 36.20 36.20 35.95 36.00 0.10 0.28% 36.00 26 36.05 34 12.46
2022-08-12 2809 994000 551 35876350 36.15 36.30 35.95 36.20 0.20 0.56% 36.20 11 36.25 12 12.53
2022-08-15 2809 714000 478 25857850 36.25 36.45 36.05 36.35 0.15 0.41% 36.30 2 36.35 10 12.58
2022-08-16 2809 881000 462 32077050 36.35 36.55 36.25 36.55 0.20 0.55% 36.45 3 36.55 20 12.65
2022-08-17 2809 1430000 827 52387650 36.65 36.80 36.30 36.55 0.00 0% 36.55 47 36.65 12 19.04
2022-08-18 2809 1167000 689 42125150 36.55 36.55 35.70 35.95 0.60 -1.64% 35.95 18 36.00 14 18.72
2022-08-19 2809 1014000 575 36514850 35.90 36.20 35.80 36.10 0.15 0.42% 36.10 8 36.15 2 18.80
2022-08-22 2809 592606 450 21525862 35.95 36.50 35.85 36.40 0.30 0.83% 36.35 9 36.40 5 18.96
2022-08-23 2809 715000 409 25879400 36.05 36.35 36.05 36.10 0.30 -0.82% 36.10 23 36.15 2 18.80
2022-08-24 2809 635000 366 22847150 36.00 36.20 35.85 35.85 0.25 -0.69% 35.85 3 35.95 4 18.67
2022-08-25 2809 895000 455 32448350 35.85 36.35 35.85 36.35 0.50 1.39% 36.25 1 36.35 10 18.93
2022-08-26 2809 588000 402 21282200 36.35 36.40 36.00 36.10 0.25 -0.69% 36.05 43 36.10 2 18.80
2022-08-29 2809 751000 444 26786600 35.90 35.90 35.55 35.60 0.50 -1.39% 35.60 19 35.65 16 18.54
2022-08-30 2809 1063000 617 37497850 35.30 35.45 35.15 35.15 0.45 -1.26% 35.15 29 35.30 16 18.31
2022-08-31 2809 1079000 545 38081850 35.05 35.65 35.05 35.20 0.05 0.14% 35.20 39 35.30 16 18.33
2022-09-01 2809 1168898 893 40763908 35.05 35.25 34.70 35.05 0.15 -0.43% 35.00 5 35.05 6 18.26
2022-09-02 2809 526000 394 18595200 35.05 35.50 35.05 35.35 0.30 0.86% 35.30 1 35.35 3 18.41
2022-09-05 2809 621000 346 22034100 35.45 35.65 35.35 35.45 0.10 0.28% 35.45 21 35.50 10 18.46
2022-09-06 2809 636000 479 22349950 35.30 35.50 35.00 35.05 0.40 -1.13% 35.05 47 35.10 13 18.26
2022-09-07 2809 1559000 1051 53501500 34.90 34.90 34.10 34.20 0.85 -2.43% 34.20 1 34.25 24 17.81
2022-09-08 2809 2525000 2064 88312750 34.35 35.80 33.95 35.75 1.55 4.53% 35.60 1 35.75 29 18.62
2022-09-12 2809 1300000 908 45542500 35.30 35.40 34.85 35.25 0.50 -1.4% 35.15 1 35.25 1 18.36
2022-09-13 2809 2098000 1324 72955200 34.95 35.05 34.55 34.85 0.40 -1.13% 34.80 2 34.85 15 18.15
2022-09-14 2809 1492000 945 51192000 34.20 34.50 34.20 34.25 0.60 -1.72% 34.25 3 34.30 5 17.84
2022-09-15 2809 976000 718 33372100 34.20 34.30 34.05 34.30 0.05 0.15% 34.25 5 34.30 11 17.86
2022-09-16 2809 7229000 881 245692000 34.10 34.60 33.95 33.95 0.35 -1.02% 33.95 240 34.25 12 17.68
2022-09-19 2809 602228 595 20630188 34.10 34.60 34.05 34.05 0.10 0.29% 34.05 17 34.10 10 17.73
2022-09-20 2809 571000 429 19514250 34.25 34.30 34.05 34.15 0.10 0.29% 34.15 3 34.20 15 17.79
2022-09-21 2809 1024000 712 35047750 34.15 34.45 34.05 34.30 0.15 0.44% 34.25 16 34.35 10 17.86
2022-09-22 2809 889000 682 30332450 34.35 34.35 34.00 34.25 0.05 -0.15% 34.20 2 34.25 5 17.84
2022-09-23 2809 694000 495 23718600 34.20 34.40 34.05 34.05 0.20 -0.58% 34.05 16 34.10 6 17.73
2022-09-26 2809 1221000 582 41041850 33.95 33.95 33.50 33.55 0.50 -1.47% 33.55 23 33.60 4 17.47
2022-09-27 2809 677000 464 22677950 33.55 33.80 33.30 33.50 0.05 -0.15% 33.50 6 33.55 1 17.45
2022-09-28 2809 808000 553 26766250 33.50 33.65 33.00 33.05 0.45 -1.34% 33.05 3 33.10 12 17.21
2022-09-29 2809 2613000 1899 88577050 33.10 34.40 33.05 33.80 0.75 2.27% 33.80 26 34.00 2 17.60
2022-09-30 2809 1761000 785 59384400 33.60 33.95 33.50 33.70 0.10 -0.3% 33.70 6 33.75 13 17.55
2022-10-03 2809 561000 361 18669450 33.50 33.50 33.05 33.25 0.45 -1.34% 33.25 1 33.30 4 17.32
2022-10-04 2809 1075243 628 35845154 33.30 33.50 33.20 33.50 0.25 0.75% 33.45 19 33.50 4 17.45
2022-10-05 2809 1916000 1010 62914850 32.60 33.20 32.60 33.00 0.50 -1.49% 32.90 19 33.00 55 17.19
2022-10-06 2809 1637000 876 52938150 32.80 32.85 32.10 32.35 0.65 -1.97% 32.30 47 32.35 25 16.85
2022-10-07 2809 1163000 643 37161450 32.25 32.25 31.80 31.95 0.40 -1.24% 31.95 1 32.00 75 16.64
2022-10-11 2809 1636000 997 50896400 31.70 31.70 31.00 31.00 0.95 -2.97% 31.00 139 31.10 28 16.15
2022-10-12 2809 1248000 773 38534900 31.00 31.20 30.50 31.00 0.00 0% 31.00 20 31.05 6 16.15
2022-10-13 2809 1365000 735 41457200 31.20 31.20 30.05 30.05 0.95 -3.06% 30.00 139 30.05 5 15.65
2022-10-14 2809 1262000 718 39240600 30.65 31.50 30.45 31.45 1.40 4.66% 31.40 24 31.45 15 16.38
2022-10-17 2809 763000 462 23528800 31.10 31.10 30.50 30.90 0.55 -1.75% 30.90 5 30.95 9 16.09
2022-10-18 2809 1122000 726 34634650 31.15 31.15 30.40 30.90 0.00 0% 30.90 34 31.05 1 16.09
2022-10-19 2809 1542000 859 47259700 30.90 31.25 30.30 30.60 0.30 -0.97% 30.40 1 30.60 3 15.94
2022-10-20 2809 3873000 1556 117646050 30.10 31.05 29.90 31.05 0.45 1.47% 31.05 52 31.10 2 16.17
2022-10-21 2809 2207000 1474 66265950 30.40 30.50 29.75 29.90 1.15 -3.7% 29.90 16 29.95 3 15.57
2022-10-24 2809 2282000 1375 69505100 30.10 30.90 29.95 30.60 0.70 2.34% 30.55 30 30.60 4 15.94
2022-10-25 2809 3060000 1758 93192550 30.55 30.80 30.05 30.35 0.25 -0.82% 30.35 5 30.50 5 15.81
2022-10-26 2809 3662000 2097 111985300 30.50 30.95 30.15 30.60 0.25 0.82% 30.55 27 30.60 17 15.94
2022-10-27 2809 2915000 1661 88926450 30.60 30.70 30.30 30.50 0.10 -0.33% 30.45 41 30.50 5 15.89
2022-10-28 2809 2608432 1307 79370627 30.55 30.80 30.15 30.35 0.15 -0.49% 30.35 24 30.40 1 15.81
2022-10-31 2809 3482000 1478 106750500 30.35 30.85 30.30 30.70 0.35 1.15% 30.55 33 30.70 30 15.99
2022-11-01 2809 1968000 1089 60858800 30.70 31.20 30.55 30.85 0.15 0.49% 30.85 21 31.00 20 16.07
2022-11-02 2809 2220000 1404 70621650 31.25 32.25 31.00 32.10 1.25 4.05% 32.05 23 32.10 22 43.97
2022-11-03 2809 1826000 1152 58603350 31.80 32.35 31.60 32.20 0.10 0.31% 32.20 12 32.25 26 44.11
2022-11-04 2809 2146000 1573 69625600 32.00 32.95 31.85 32.95 0.75 2.33% 32.75 30 32.95 7 45.14
2022-11-07 2809 2086000 1341 68305800 32.95 32.95 32.60 32.80 0.15 -0.46% 32.70 1 32.80 35 44.93
2022-11-08 2809 914000 685 29984550 32.80 33.20 32.65 32.75 0.05 -0.15% 32.75 10 32.80 39 44.86
2022-11-09 2809 2832000 1710 94780250 32.95 33.85 32.75 33.75 1.00 3.05% 33.75 19 33.80 13 46.23
2022-11-10 2809 3350283 2178 113434833 33.50 34.40 33.35 34.35 0.60 1.78% 34.30 1 34.35 24 47.05
2022-11-11 2809 2901000 1583 100244450 34.70 34.70 34.10 34.60 0.25 0.73% 34.55 40 34.60 4 47.40
2022-11-14 2809 2562000 1498 89384400 34.80 35.05 34.65 35.05 0.45 1.3% 35.05 61 35.10 68 48.01
2022-11-15 2809 1489000 911 51316150 35.05 35.10 34.20 34.35 0.70 -2% 34.35 26 34.40 4 47.05
2022-11-16 2809 2213000 1741 75322500 34.60 34.60 33.75 34.20 0.15 -0.44% 34.20 53 34.30 7 46.85
2022-11-17 2809 2273000 1744 77893150 34.15 34.70 33.70 34.70 0.50 1.46% 34.70 28 34.75 34 47.53
2022-11-18 2809 2074000 1623 71870800 34.20 34.90 34.20 34.80 0.10 0.29% 34.75 34 34.80 21 47.67
2022-11-21 2809 1742000 1468 60149500 34.65 34.75 34.30 34.55 0.25 -0.72% 34.55 15 34.60 15 47.33
2022-11-22 2809 3265000 1982 114756650 34.55 35.60 34.40 35.45 0.90 2.6% 35.45 6 35.50 38 48.56
2022-11-23 2809 1930000 1364 67770000 35.30 35.45 34.90 35.15 0.30 -0.85% 35.10 4 35.15 5 48.15
2022-11-24 2809 1627000 1315 57226850 35.05 35.40 35.00 35.10 0.05 -0.14% 35.10 9 35.15 2 48.08
2022-11-25 2809 984000 767 34535750 35.10 35.35 34.85 35.00 0.10 -0.28% 34.90 8 35.00 4 47.95
2022-11-28 2809 1422000 1007 49418200 34.85 35.30 34.30 35.30 0.30 0.86% 35.15 3 35.30 4 48.36
2022-11-29 2809 1358000 1153 47286650 35.25 35.25 34.70 34.80 0.50 -1.42% 34.80 17 34.85 6 47.67
2022-11-30 2809 1194000 833 41514100 34.80 34.95 34.50 34.90 0.10 0.29% 34.80 3 34.90 9 47.81
2022-12-01 2809 1823000 1399 64017100 35.05 35.30 34.80 35.30 0.40 1.15% 35.20 38 35.30 19 48.36
2022-12-02 2809 1215000 986 42408100 35.10 35.25 34.80 34.95 0.35 -0.99% 34.90 13 34.95 141 47.88
2022-12-05 2809 3504000 2578 124190500 35.45 35.90 34.90 35.10 0.15 0.43% 35.00 34 35.10 16 48.08
2022-12-06 2809 2342000 1506 80857550 35.05 35.10 34.20 34.25 0.85 -2.42% 34.25 51 34.40 3 46.92
2022-12-07 2809 1217000 1063 42089000 34.40 34.80 34.25 34.75 0.50 1.46% 34.70 10 34.75 4 47.60
2022-12-08 2809 3010000 2272 106065950 34.80 35.55 34.55 35.30 0.55 1.58% 35.30 2 35.40 2 48.36
2022-12-09 2809 3182000 2400 113501150 35.25 35.90 35.25 35.80 0.50 1.42% 35.75 5 35.80 10 49.04
2022-12-12 2809 4412000 3249 158180350 35.90 36.05 35.60 35.85 0.05 0.14% 35.80 25 35.85 5 49.11
2022-12-13 2809 549999 444 20508607 37.40 37.40 37.05 37.35 0.05 4.18% 37.25 2 37.35 40 7.80
2022-12-14 2809 3333000 2249 119755650 35.90 36.15 35.55 36.00 0.15 -3.61% 35.95 3 36.00 3 49.32
2022-12-15 2809 4667000 2924 168069700 36.10 36.60 35.50 36.60 0.60 1.67% 35.80 58 36.60 85 50.14
2022-12-16 2809 14665000 4910 530906500 36.05 36.75 35.80 35.80 0.80 -2.19% 35.75 214 35.80 295 49.04
2022-12-18 2809 1210013 791 49927836 41.25 41.35 41.15 41.20 0.00 15.08% 41.20 4 41.25 39 5.99
2022-12-19 2809 18917000 7846 642359000 35.30 35.35 33.60 33.75 2.05 -18.08% 33.75 3 33.80 246 46.23
2022-12-20 2809 13419000 3886 456906000 33.70 34.60 33.20 34.10 0.35 1.04% 34.05 10 34.10 312 46.71
2022-12-21 2809 14188000 3847 482003200 33.85 34.15 33.50 34.15 0.05 0.15% 33.90 54 34.15 319 46.78
2022-12-22 2809 16543000 5056 571846650 34.05 35.10 33.70 35.10 0.95 2.78% 35.10 118 35.15 18 48.08
2022-12-23 2809 3976000 2118 135397050 34.35 34.65 33.85 33.90 1.20 -3.42% 33.85 69 33.90 9 46.44
2022-12-26 2809 1844000 1267 61920700 33.80 33.90 33.50 33.55 0.35 -1.03% 33.50 169 33.55 18 45.96
2022-12-27 2809 1836000 1324 61549150 33.55 33.80 33.35 33.55 0.00 0% 33.45 1 33.55 433 45.96
2022-12-28 2809 2893000 1732 95881950 33.35 33.50 33.00 33.15 0.40 -1.19% 33.10 2 33.15 9 45.41
2022-12-29 2809 1982000 1439 66276850 32.95 33.80 32.95 33.45 0.30 0.9% 33.40 7 33.45 8 45.82
2022-12-30 2809 1448000 1188 49038300 33.45 34.05 33.45 33.90 0.45 1.35% 33.85 3 33.90 2 46.44