新產(2850)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　　47.10
0
0%		47.15
0.05
0.11%		47.15
0
0%		47.30
0.15
0.32%		47.65
0.35
0.74%		 　48.00
0.35
0.73%		48.60
0.6
1.25%		48.80
0.2
0.41%		49.50
0.7
1.43%		49.05
-0.45
-0.91%		 　48.70
-0.35
-0.71%		48.85
0.15
0.31%		48.85
0
0%		48.80
-0.05
-0.1%		48.05
-0.75
-1.54%		 　48.25
0.2
0.42%		47.60
-0.65
-1.35%		47.75
0.15
0.32%		 48.18
2 月　　　　　　48.10
0.35
0.73%		48.75
0.65
1.35%		49.05
0.3
0.62%		48.90
-0.15
-0.31%		48.75
-0.15
-0.31%		 　48.25
-0.5
-1.03%		48.20
-0.05
-0.1%		48.50
0.3
0.62%		48.50
0
0%		48.45
-0.05
-0.1%		 　48.65
0.2
0.41%		48.15
-0.5
-1.03%		48.45
0.3
0.62%		47.65
-0.8
-1.65%		47.55
-0.1
-0.21%		 48.33
3 月48.15
0.6
1.26%		48.00
-0.15
-0.31%		48.40
0.4
0.83%		 　　47.40
-1
-2.07%		46.85
-0.55
-1.16%		47.10
0.25
0.53%		48.80
1.7
3.61%		49.30
0.5
1.02%		 　49.30
0
0%		49.15
-0.15
-0.3%		49.35
0.2
0.41%		50.20
0.85
1.72%		51.00
0.8
1.59%		 　52.50
1.5
2.94%		53.50
1
1.9%		53.40
-0.1
-0.19%		53.00
-0.4
-0.75%		52.90
-0.1
-0.19%		 　53.10
0.2
0.38%		53.80
0.7
1.32%		54.00
0.2
0.37%		54.90
0.9
1.67%		50.63
4 月54.90
0
0%		 　　　56.60
1.7
3.1%		56.20
-0.4
-0.71%		55.70
-0.5
-0.89%		 　55.50
-0.2
-0.36%		55.00
-0.5
-0.9%		56.60
1.6
2.91%		55.60
-1
-1.77%		55.30
-0.3
-0.54%		 　55.80
0.5
0.9%		57.00
1.2
2.15%		56.80
-0.2
-0.35%		56.70
-0.1
-0.18%		56.60
-0.1
-0.18%		 　55.40
-1.2
-2.12%		55.90
0.5
0.9%		54.90
-1
-1.79%		54.80
-0.1
-0.18%		54.20
-0.6
-1.09%		 55.55
5 月　　53.00
-1.2
-2.21%		52.70
-0.3
-0.57%		53.40
0.7
1.33%		53.20
-0.2
-0.37%		 　51.00
-2.2
-4.14%		51.40
0.4
0.78%		51.70
0.3
0.58%		50.20
-1.5
-2.9%		52.00
1.8
3.59%		 　52.80
0.8
1.54%		53.40
0.6
1.14%		53.30
-0.1
-0.19%		52.80
-0.5
-0.94%		51.70
-1.1
-2.08%		 　50.90
-0.8
-1.55%		50.60
-0.3
-0.59%		50.90
0.3
0.59%		50.90
0
0%		51.30
0.4
0.79%		 　53.30
2
3.9%		53.80
0.5
0.94%		52.09
6 月54.20
0.4
0.74%		54.90
0.7
1.29%		 　　54.70
-0.2
-0.36%		54.90
0.2
0.37%		53.70
-1.2
-2.19%		53.80
0.1
0.19%		54.30
0.5
0.93%		 　53.40
-0.9
-1.66%		51.30
-2.1
-3.93%		52.70
1.4
2.73%		51.70
-1
-1.9%		51.70
0
0%		 　50.70
-1
-1.93%		51.50
0.8
1.58%		51.20
-0.3
-0.58%		52.00
0.8
1.56%		52.20
0.2
0.38%		 　51.70
-0.5
-0.96%		52.40
0.7
1.35%		52.50
0.1
0.19%		51.90
-0.6
-1.14%		 52.65
7 月51.00
-0.9
-1.73%		 　51.10
0.1
0.2%		51.60
0.5
0.98%		51.20
-0.4
-0.78%		51.30
0.1
0.2%		51.80
0.5
0.97%		 　51.80
0
0%		51.10
-0.7
-1.35%		51.50
0.4
0.78%		52.20
0.7
1.36%		52.10
-0.1
-0.19%		 　51.80
-0.3
-0.58%		51.90
0.1
0.19%		51.20
-0.7
-1.35%		51.30
0.1
0.2%		50.70
-0.6
-1.17%		 　51.50
0.8
1.58%		51.60
0.1
0.19%		51.70
0.1
0.19%		52.40
0.7
1.35%		51.60
-0.8
-1.53%		 51.59
8 月52.20
0.6
1.16%		52.00
-0.2
-0.38%		52.00
0
0%		51.80
-0.2
-0.38%		52.40
0.6
1.16%		 　51.90
-0.5
-0.95%		52.20
0.3
0.58%		52.10
-0.1
-0.19%		52.20
0.1
0.19%		53.90
1.7
3.26%		 　54.20
0.3
0.56%		53.70
-0.5
-0.92%		54.30
0.6
1.12%		54.80
0.5
0.92%		56.10
1.3
2.37%		 　55.20
-0.9
-1.6%		55.40
0.2
0.36%		55.50
0.1
0.18%		57.00
1.5
2.7%		57.70
0.7
1.23%		 　57.50
-0.2
-0.35%		58.10
0.6
1.04%		57.80
-0.3
-0.52%		54.4
9 月56.10
-1.7
-2.94%		56.40
0.3
0.53%		 　57.40
1
1.77%		58.20
0.8
1.39%		56.20
-2
-3.44%		57.20
1
1.78%		 　　57.90
0.7
1.22%		55.80
-2.1
-3.63%		54.80
-1
-1.79%		55.40
0.6
1.09%		53.30
-2.1
-3.79%		 　53.10
-0.2
-0.38%		52.60
-0.5
-0.94%		51.80
-0.8
-1.52%		51.00
-0.8
-1.54%		50.20
-0.8
-1.57%		 　49.15
-1.05
-2.09%		48.30
-0.85
-1.73%		46.60
-1.7
-3.52%		47.90
1.3
2.79%		48.75
0.85
1.77%		 53.15
10 月　　46.30
-2.45
-5.03%		46.20
-0.1
-0.22%		47.30
1.1
2.38%		47.65
0.35
0.74%		46.05
-1.6
-3.36%		 　　44.05
-2
-4.34%		44.70
0.65
1.48%		43.20
-1.5
-3.36%		43.45
0.25
0.58%		 　42.75
-0.7
-1.61%		44.75
2
4.68%		43.50
-1.25
-2.79%		46.60
3.1
7.13%		42.90
-3.7
-7.94%		 　42.80
-0.1
-0.23%		42.00
-0.8
-1.87%		43.70
1.7
4.05%		43.50
-0.2
-0.46%		44.90
1.4
3.22%		 44.05
-0.85
-1.89%		44.32
11 月44.60
0.55
1.25%		44.30
-0.3
-0.67%		44.80
0.5
1.13%		43.95
-0.85
-1.9%		 　44.65
0.7
1.59%		45.60
0.95
2.13%		45.30
-0.3
-0.66%		45.65
0.35
0.77%		47.10
1.45
3.18%		 　47.30
0.2
0.42%		47.40
0.1
0.21%		46.65
-0.75
-1.58%		47.25
0.6
1.29%		46.85
-0.4
-0.85%		 　46.65
-0.2
-0.43%		46.95
0.3
0.64%		47.90
0.95
2.02%		48.60
0.7
1.46%		48.90
0.3
0.62%		 　48.05
-0.85
-1.74%		48.05
0
0%		49.70
1.65
3.43%		 46.74
12 月49.25
-0.45
-0.91%		49.65
0.4
0.81%		 　49.80
0.15
0.3%		48.95
-0.85
-1.71%		48.85
-0.1
-0.2%		48.00
-0.85
-1.74%		48.35
0.35
0.73%		 　48.10
-0.25
-0.52%		28.70
-19.4
-40.33%		47.70
19
66.2%		47.95
0.25
0.52%		47.55
-0.4
-0.83%		 48.85
1.3
2.73%		47.55
-1.3
-2.66%		47.10
-0.45
-0.95%		47.65
0.55
1.17%		48.70
1.05
2.2%		48.80
0.1
0.21%		 　48.45
-0.35
-0.72%		48.45
0
0%		48.55
0.1
0.21%		48.35
-0.2
-0.41%		48.85
0.5
1.03%		　47.75

說明:最高漲幅:66.2%最低跌幅:-40.33% 最高價:58.20最低價:28.70平均價:50.46,灰色底表示週末,漲154天(116.7)元,跌142天(-120.05)元,平盤14天
66%=1,7%=1,5%=1,4%=5,3%=14,2%=22,1%=76,0%=48,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=36,-6%=43,-7%=44,

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 2850 181568 88 8562631 47.55 47.55 47.00 47.10 0.40 0% 47.05 1 47.10 1 6.98
2022-01-04 2850 87920 77 4143133 47.20 47.30 47.00 47.15 0.05 0.11% 47.05 16 47.15 1 6.99
2022-01-05 2850 230372 114 10860236 47.00 47.20 47.00 47.15 0.00 0% 47.10 5 47.15 46 6.99
2022-01-06 2850 54695 47 2584606 47.15 47.30 47.15 47.30 0.15 0.32% 47.20 8 47.30 3 7.01
2022-01-07 2850 191883 124 9139834 47.35 48.00 47.35 47.65 0.35 0.74% 47.50 8 47.70 14 7.06
2022-01-10 2850 137197 103 6559612 47.60 48.05 47.50 48.00 0.35 0.73% 48.00 24 48.05 4 7.11
2022-01-11 2850 275695 393 13389871 48.30 48.95 48.30 48.60 0.60 1.25% 48.35 7 48.60 8 7.20
2022-01-12 2850 134831 165 6559703 48.90 48.90 48.30 48.80 0.20 0.41% 48.60 5 48.80 6 7.23
2022-01-13 2850 238393 277 11758432 49.00 49.70 48.90 49.50 0.70 1.43% 49.45 3 49.55 2 7.33
2022-01-14 2850 165564 202 8173642 49.85 49.85 49.05 49.05 0.45 -0.91% 49.05 2 49.20 10 7.27
2022-01-17 2850 157250 137 7643161 48.45 48.80 48.45 48.70 0.35 -0.71% 48.70 1 48.80 5 7.21
2022-01-18 2850 141836 90 6926662 48.70 49.10 48.60 48.85 0.15 0.31% 48.85 7 48.90 2 7.24
2022-01-19 2850 196888 111 9625176 48.95 49.20 48.80 48.85 0.00 0% 48.80 6 48.85 22 7.24
2022-01-20 2850 67122 55 3269660 48.75 48.80 48.50 48.80 0.05 -0.1% 48.70 1 48.80 12 7.23
2022-01-21 2850 242627 157 11699067 48.50 48.55 48.05 48.05 0.75 -1.54% 48.05 13 48.10 4 7.12
2022-01-24 2850 155834 362 7436030 47.90 48.25 47.25 48.25 0.20 0.42% 48.20 4 48.25 1 7.15
2022-01-25 2850 241558 228 11470320 48.00 48.20 47.25 47.60 0.65 -1.35% 47.50 6 47.60 4 7.05
2022-01-26 2850 130832 103 6251847 47.60 48.00 47.50 47.75 0.15 0.32% 47.70 8 47.80 1 7.07
2022-02-07 2850 185589 147 8888948 47.70 48.70 47.60 48.10 0.35 0.73% 48.10 12 48.20 5 7.13
2022-02-08 2850 122313 182 5955970 48.30 48.80 48.30 48.75 0.65 1.35% 48.70 1 48.75 1 7.22
2022-02-09 2850 130151 220 6330984 48.20 49.05 48.15 49.05 0.30 0.62% 49.00 1 49.05 1 7.27
2022-02-10 2850 70856 113 3465641 49.15 49.15 48.45 48.90 0.15 -0.31% 48.85 8 48.90 1 7.24
2022-02-11 2850 91722 89 4479487 48.55 49.30 48.55 48.75 0.15 -0.31% 48.75 2 48.80 1 7.22
2022-02-14 2850 175942 138 8492401 48.55 48.65 48.05 48.25 0.50 -1.03% 48.25 7 48.30 2 7.15
2022-02-15 2850 169009 94 8165961 48.05 48.55 48.00 48.20 0.05 -0.1% 48.20 1 48.25 1 7.14
2022-02-16 2850 234274 176 11307042 48.95 48.95 48.05 48.50 0.30 0.62% 48.30 20 48.50 34 7.19
2022-02-17 2850 68631 135 3333336 48.70 48.75 48.40 48.50 0.00 0% 48.45 4 48.60 5 7.19
2022-02-18 2850 87332 116 4230869 48.40 48.50 48.35 48.45 0.05 -0.1% 48.45 1 48.50 2 7.18
2022-02-21 2850 52313 64 2533016 48.30 48.65 48.30 48.65 0.20 0.41% 48.55 2 48.65 1 7.21
2022-02-22 2850 256732 203 12358603 48.50 48.50 47.95 48.15 0.50 -1.03% 48.15 5 48.25 1 7.13
2022-02-23 2850 190434 64 9156617 48.15 48.45 48.00 48.45 0.30 0.62% 48.30 1 48.45 4 7.18
2022-02-24 2850 337174 258 16143107 48.15 48.20 47.60 47.65 0.80 -1.65% 47.65 2 47.70 3 7.06
2022-02-25 2850 203899 131 9694715 47.65 47.80 47.45 47.55 0.10 -0.21% 47.50 10 47.55 47 7.04
2022-03-01 2850 228319 91 10950879 47.55 48.20 47.55 48.15 0.60 1.26% 47.95 1 48.15 2 7.13
2022-03-02 2850 304000 88 14583750 48.20 48.30 47.80 48.00 0.15 -0.31% 48.00 5 48.15 2 7.11
2022-03-03 2850 93000 62 4491300 48.00 48.45 48.00 48.40 0.40 0.83% 48.35 4 48.45 1 7.17
2022-03-07 2850 194795 203 9244196 48.00 48.00 47.20 47.40 1.05 -2.07% 47.35 1 47.40 2 7.02
2022-03-08 2850 263348 169 12388528 47.10 47.25 46.85 46.85 0.55 -1.16% 46.85 2 46.90 4 6.94
2022-03-09 2850 170568 163 8029971 46.85 48.10 46.85 47.10 0.25 0.53% 47.10 12 47.25 2 6.98
2022-03-10 2850 312209 232 15262410 48.75 49.65 48.65 48.80 1.70 3.61% 48.80 9 48.85 3 7.23
2022-03-11 2850 316000 213 15601350 49.00 49.65 48.80 49.30 0.50 1.02% 49.15 6 49.30 1 7.30
2022-03-14 2850 109000 82 5385600 49.30 49.70 49.30 49.30 0.00 0% 49.25 7 49.40 1 7.30
2022-03-15 2850 184000 143 9040450 49.55 49.55 48.90 49.15 0.15 -0.3% 49.10 1 49.15 8 7.28
2022-03-16 2850 272000 173 13452900 49.30 49.70 49.20 49.35 0.20 0.41% 49.35 1 49.45 15 7.31
2022-03-17 2850 479000 288 23926800 49.40 50.30 49.40 50.20 0.85 1.72% 50.10 18 50.20 29 7.44
2022-03-18 2850 401000 242 20447500 51.00 51.70 50.50 51.00 0.80 1.59% 50.90 3 51.00 49 7.56
2022-03-21 2850 687000 460 35987200 51.10 53.00 51.10 52.50 1.50 2.94% 52.50 9 52.60 2 7.78
2022-03-22 2850 381000 266 20251500 53.10 53.50 52.50 53.50 1.00 1.9% 53.40 2 53.50 32 7.93
2022-03-23 2850 343000 243 18311400 53.80 53.80 53.00 53.40 0.10 -0.19% 53.20 3 53.40 4 7.91
2022-03-24 2850 153000 123 8110300 53.40 53.40 52.80 53.00 0.40 -0.75% 53.00 5 53.10 9 7.85
2022-03-25 2850 134000 97 7095800 53.00 53.40 52.80 52.90 0.10 -0.19% 52.90 7 53.00 14 7.84
2022-03-28 2850 170000 123 8998800 52.90 53.20 52.70 53.10 0.20 0.38% 53.10 1 53.20 15 7.87
2022-03-29 2850 269000 195 14433900 53.20 53.90 53.20 53.80 0.70 1.32% 53.70 24 53.80 1 7.97
2022-03-30 2850 395000 268 21297000 53.80 54.20 53.70 54.00 0.20 0.37% 53.90 3 54.00 3 8.00
2022-03-31 2850 585000 350 32005500 54.00 55.30 54.00 54.90 0.90 1.67% 54.80 3 54.90 9 7.70
2022-04-01 2850 418000 280 22944100 54.80 55.20 54.50 54.90 0.00 0% 54.90 2 55.00 4 7.70
2022-04-06 2850 597000 411 33355200 55.00 56.70 54.90 56.60 1.70 3.1% 56.60 1 56.70 16 7.94
2022-04-07 2850 825394 689 46948741 56.60 57.60 56.00 56.20 0.40 -0.71% 56.20 6 56.30 9 7.88
2022-04-08 2850 429000 361 23871700 56.20 56.20 55.20 55.70 0.50 -0.89% 55.60 32 55.70 1 7.81
2022-04-11 2850 457000 361 25408000 55.60 56.30 55.30 55.50 0.20 -0.36% 55.50 1 55.60 8 7.78
2022-04-12 2850 315000 250 17302300 55.20 55.20 54.70 55.00 0.50 -0.9% 54.80 6 55.00 25 7.71
2022-04-13 2850 450000 317 25200500 55.00 56.80 55.00 56.60 1.60 2.91% 56.60 186 56.70 1 7.94
2022-04-14 2850 288000 245 16069300 56.40 56.50 55.50 55.60 1.00 -1.77% 55.60 3 55.70 2 7.80
2022-04-15 2850 281000 237 15606000 55.60 56.40 55.10 55.30 0.30 -0.54% 55.30 4 55.50 2 7.76
2022-04-18 2850 362000 269 20287500 55.00 56.60 55.00 55.80 0.50 0.9% 55.80 2 55.90 3 7.83
2022-04-19 2850 315178 272 17847202 55.80 57.20 55.80 57.00 1.20 2.15% 56.90 5 57.00 11 7.99
2022-04-20 2850 269000 220 15274100 57.50 57.50 56.30 56.80 0.20 -0.35% 56.80 10 57.10 3 7.97
2022-04-21 2850 158420 204 9003199 57.00 57.30 56.50 56.70 0.10 -0.18% 56.70 1 56.80 2 7.95
2022-04-22 2850 424000 273 23907300 56.40 56.70 56.00 56.60 0.10 -0.18% 56.50 1 56.60 11 7.94
2022-04-25 2850 588000 347 32464600 56.40 56.40 54.60 55.40 1.20 -2.12% 55.30 18 55.50 12 7.77
2022-04-26 2850 135000 89 7529900 55.40 56.00 55.40 55.90 0.50 0.9% 55.60 1 55.90 13 7.84
2022-04-27 2850 481237 438 26466820 55.20 55.50 54.70 54.90 1.00 -1.79% 54.90 8 55.00 11 7.70
2022-04-28 2850 307000 255 16845000 54.90 55.10 54.70 54.80 0.10 -0.18% 54.80 4 54.90 2 7.69
2022-04-29 2850 599000 353 32494600 54.80 55.20 53.80 54.20 0.60 -1.09% 54.20 3 54.30 11 7.60
2022-05-03 2850 988000 654 52415400 53.80 53.80 52.80 53.00 1.20 -2.21% 52.90 87 53.00 2 7.43
2022-05-04 2850 412000 287 21734700 52.80 53.00 52.50 52.70 0.30 -0.57% 52.70 7 52.90 5 7.39
2022-05-05 2850 446000 247 23703000 52.90 53.50 52.80 53.40 0.70 1.33% 53.30 4 53.40 4 7.49
2022-05-06 2850 281000 202 14816300 52.40 53.20 52.30 53.20 0.20 -0.37% 53.10 3 53.20 2 7.46
2022-05-09 2850 750845 588 38693850 52.30 52.30 51.00 51.00 2.20 -4.14% 50.90 5 51.00 17 7.15
2022-05-10 2850 516000 325 26423900 50.30 52.10 50.30 51.40 0.40 0.78% 51.40 14 51.90 1 7.21
2022-05-11 2850 269000 208 13845700 51.10 51.90 51.00 51.70 0.30 0.58% 51.50 3 51.70 2 7.25
2022-05-12 2850 450000 336 22728900 50.50 51.20 50.20 50.20 1.50 -2.9% 50.20 25 50.40 5 7.04
2022-05-13 2850 572000 409 29390700 50.20 52.10 50.20 52.00 1.80 3.59% 51.90 2 52.00 2 7.00
2022-05-16 2850 1093000 842 58381400 52.50 57.00 52.20 52.80 0.80 1.54% 52.80 2 53.00 1 7.11
2022-05-17 2850 502000 412 26648600 52.60 53.50 52.50 53.40 0.60 1.14% 53.30 13 53.50 21 7.19
2022-05-18 2850 376000 275 19963500 53.40 53.60 52.50 53.30 0.10 -0.19% 53.20 6 53.30 12 7.17
2022-05-19 2850 270000 169 14187600 53.00 53.00 52.20 52.80 0.50 -0.94% 52.70 2 52.80 11 7.11
2022-05-20 2850 428000 333 22302100 52.80 52.80 51.70 51.70 1.10 -2.08% 51.70 14 52.00 5 6.96
2022-05-23 2850 882000 521 44788200 51.80 52.00 50.50 50.90 0.80 -1.55% 50.80 1 50.90 7 6.85
2022-05-24 2850 669451 475 33926560 50.90 51.10 50.30 50.60 0.30 -0.59% 50.50 20 50.60 4 6.81
2022-05-25 2850 673000 521 34051400 51.00 51.20 50.10 50.90 0.30 0.59% 50.80 10 50.90 7 6.85
2022-05-26 2850 403000 320 20545200 51.00 51.20 50.80 50.90 0.00 0% 50.90 4 51.00 1 6.85
2022-05-27 2850 407000 365 20842300 51.00 51.60 50.90 51.30 0.40 0.79% 51.10 8 51.30 1 6.90
2022-05-30 2850 666000 485 35308200 52.00 53.60 52.00 53.30 2.00 3.9% 53.20 6 53.30 1 7.17
2022-05-31 2850 756000 378 40830600 53.00 55.30 52.90 53.80 0.50 0.94% 53.70 7 53.80 20 7.24
2022-06-01 2850 1187000 458 64459900 53.50 54.70 53.50 54.20 0.40 0.74% 54.20 3 54.50 22 7.29
2022-06-02 2850 740000 403 40562300 54.00 55.20 54.00 54.90 0.70 1.29% 54.80 14 54.90 10 7.39
2022-06-06 2850 755000 383 41431000 55.10 55.20 54.50 54.70 0.20 -0.36% 54.60 4 54.70 1 7.36
2022-06-07 2850 637000 243 34992400 55.20 55.20 54.50 54.90 0.20 0.37% 54.80 4 54.90 27 7.39
2022-06-08 2850 469000 359 25333200 54.90 54.90 53.70 53.70 1.20 -2.19% 53.70 20 54.00 30 7.23
2022-06-09 2850 510000 189 27326100 53.70 53.80 53.00 53.80 0.10 0.19% 53.70 5 53.80 4 7.24
2022-06-10 2850 556000 228 30057200 53.00 54.50 53.00 54.30 0.50 0.93% 54.10 4 54.30 34 7.31
2022-06-13 2850 891000 482 47766400 54.10 54.10 53.10 53.40 0.90 -1.66% 53.30 3 53.40 26 7.19
2022-06-14 2850 1288000 389 65240100 50.40 51.60 50.30 51.30 0.00 -3.93% 51.20 12 51.30 4 6.90
2022-06-15 2850 594000 357 31163400 51.40 52.90 51.40 52.70 1.40 2.73% 52.50 15 52.70 2 7.09
2022-06-16 2850 278000 236 14591100 52.90 53.30 51.70 51.70 1.00 -1.9% 51.70 3 51.90 3 6.96
2022-06-17 2850 250000 179 12924000 51.00 52.00 51.00 51.70 0.00 0% 51.70 14 51.80 6 6.96
2022-06-20 2850 561085 412 28554119 51.70 51.80 50.50 50.70 1.00 -1.93% 50.70 1 50.80 64 6.82
2022-06-21 2850 383000 213 19732900 51.50 52.00 51.00 51.50 0.80 1.58% 51.40 5 51.50 5 6.93
2022-06-22 2850 544000 415 27631200 51.50 51.90 50.10 51.20 0.30 -0.58% 50.70 13 51.20 1 6.89
2022-06-23 2850 400676 322 20771658 51.40 52.20 51.10 52.00 0.80 1.56% 51.70 8 52.00 42 7.00
2022-06-24 2850 376000 298 19754600 52.70 53.00 51.60 52.20 0.20 0.38% 52.00 1 52.20 1 7.03
2022-06-27 2850 239000 181 12553700 52.20 53.00 51.60 51.70 0.50 -0.96% 51.60 13 52.00 32 6.96
2022-06-28 2850 154000 120 8039300 52.00 52.40 51.90 52.40 0.70 1.35% 52.30 2 52.40 12 7.05
2022-06-29 2850 201000 170 10477400 51.80 52.50 51.80 52.50 0.10 0.19% 52.40 1 52.50 29 7.07
2022-06-30 2850 441000 320 22824600 52.00 52.40 51.40 51.90 0.60 -1.14% 51.80 5 51.90 14 6.99
2022-07-01 2850 429365 386 22010136 51.90 51.90 50.60 51.00 0.90 -1.73% 51.00 4 51.10 29 6.86
2022-07-04 2850 417000 275 21372900 51.00 52.70 50.30 51.10 0.10 0.2% 50.90 6 51.10 328 6.88
2022-07-05 2850 477000 322 24668900 51.50 52.20 51.30 51.60 0.50 0.98% 51.50 5 51.70 46 6.94
2022-07-06 2850 366913 265 18740129 52.40 52.40 50.70 51.20 0.40 -0.78% 51.20 4 51.30 6 6.89
2022-07-07 2850 151000 107 7706000 51.20 51.30 50.60 51.30 0.10 0.2% 51.10 2 51.30 31 6.90
2022-07-08 2850 262000 189 13552800 51.20 52.20 51.20 51.80 0.50 0.97% 51.60 7 51.80 6 6.97
2022-07-11 2850 120000 91 6202900 51.80 51.80 51.20 51.80 0.00 0% 51.70 1 51.80 4 6.97
2022-07-12 2850 263000 172 13427200 51.60 51.60 50.70 51.10 0.70 -1.35% 51.10 1 51.20 2 6.88
2022-07-13 2850 194000 152 9954900 51.10 51.70 51.00 51.50 0.40 0.78% 51.20 3 51.50 1 6.93
2022-07-14 2850 262000 223 13576400 51.50 52.20 50.50 52.20 0.70 1.36% 52.10 4 52.20 21 7.03
2022-07-15 2850 344000 290 17904800 52.20 52.30 51.40 52.10 0.10 -0.19% 52.00 1 52.20 2 7.01
2022-07-18 2850 292000 218 15175400 52.10 52.20 51.60 51.80 0.30 -0.58% 51.80 1 52.20 10 6.97
2022-07-19 2850 169000 145 8775400 52.00 52.20 51.70 51.90 0.10 0.19% 51.90 6 52.20 15 6.99
2022-07-20 2850 548000 413 28295600 52.40 52.70 50.80 51.20 0.70 -1.35% 51.10 6 51.20 8 6.89
2022-07-21 2850 677000 457 34109250 51.20 51.30 49.25 51.30 0.10 0.2% 51.10 8 51.30 22 6.90
2022-07-22 2850 343623 334 17430358 51.50 51.50 50.30 50.70 0.60 -1.17% 50.70 4 51.00 3 6.82
2022-07-25 2850 130000 105 6673500 50.90 51.90 50.80 51.50 0.80 1.58% 51.30 1 51.50 23 6.93
2022-07-26 2850 68000 53 3496100 51.50 51.60 51.10 51.60 0.10 0.19% 51.40 2 51.60 26 6.94
2022-07-27 2850 173000 152 8885500 51.50 51.70 50.90 51.70 0.10 0.19% 51.60 2 51.70 9 6.96
2022-07-28 2850 327000 236 17077100 51.70 52.60 51.50 52.40 0.70 1.35% 52.40 12 52.50 5 7.05
2022-07-29 2850 122000 93 6345600 52.40 52.50 51.60 51.60 0.80 -1.53% 51.60 2 52.00 5 6.94
2022-08-01 2850 146000 109 7621600 52.00 52.40 51.70 52.20 0.60 1.16% 52.10 3 52.20 5 7.03
2022-08-02 2850 134000 127 6952700 52.00 52.20 51.40 52.00 0.20 -0.38% 51.90 2 52.10 24 7.00
2022-08-03 2850 141000 116 7286200 52.00 52.20 51.30 52.00 0.00 0% 51.90 2 52.00 33 7.00
2022-08-04 2850 150000 127 7753100 52.00 52.10 51.40 51.80 0.20 -0.38% 51.70 3 51.80 5 6.97
2022-08-05 2850 107562 114 5621136 51.80 52.50 51.80 52.40 0.60 1.16% 52.40 1 52.50 11 7.05
2022-08-08 2850 132000 98 6847100 52.00 52.10 51.50 51.90 0.50 -0.95% 51.90 5 52.10 4 6.99
2022-08-09 2850 92000 79 4785700 52.00 52.20 51.70 52.20 0.30 0.58% 52.10 2 52.20 3 7.03
2022-08-10 2850 130415 139 6779535 51.80 52.20 51.80 52.10 0.10 -0.19% 52.00 2 52.10 1 7.01
2022-08-11 2850 295000 205 15360100 52.20 52.40 51.90 52.20 0.10 0.19% 52.00 4 52.20 21 7.03
2022-08-12 2850 574000 343 30514000 52.20 53.90 52.20 53.90 1.70 3.26% 53.70 7 53.90 15 7.25
2022-08-15 2850 208000 145 11213300 53.10 54.50 53.10 54.20 0.30 0.56% 54.00 1 54.20 1 7.29
2022-08-16 2850 129000 114 6948000 54.10 54.20 53.60 53.70 0.50 -0.92% 53.70 1 53.80 1 7.23
2022-08-17 2850 275000 217 14895600 53.70 54.50 53.60 54.30 0.60 1.12% 54.10 3 54.30 5 7.31
2022-08-18 2850 270000 225 14714300 54.20 54.80 53.80 54.80 0.50 0.92% 54.60 1 54.80 12 7.38
2022-08-19 2850 424000 307 23619400 55.00 56.20 54.60 56.10 1.30 2.37% 55.80 59 56.10 2 7.55
2022-08-22 2850 498394 506 27480041 55.70 55.90 54.80 55.20 0.90 -1.6% 55.20 5 55.50 10 7.43
2022-08-23 2850 363000 309 20136400 54.40 56.00 54.40 55.40 0.20 0.36% 55.30 15 55.70 3 7.46
2022-08-24 2850 366000 326 20510000 55.80 56.60 55.30 55.50 0.10 0.18% 55.50 3 55.70 1 7.47
2022-08-25 2850 553000 428 31374800 56.50 57.00 55.80 57.00 1.50 2.7% 56.90 5 57.00 36 7.67
2022-08-26 2850 493000 336 28459800 56.60 58.30 56.60 57.70 0.70 1.23% 57.70 3 57.80 20 7.77
2022-08-29 2850 409000 343 23463300 57.40 57.60 56.80 57.50 0.20 -0.35% 57.30 8 57.50 3 7.74
2022-08-30 2850 467000 359 27060300 56.90 58.30 56.90 58.10 0.60 1.04% 58.00 3 58.10 2 8.68
2022-08-31 2850 202000 179 11692200 58.10 58.10 57.50 57.80 0.30 -0.52% 57.70 7 58.10 4 8.64
2022-09-01 2850 677919 1271 37926134 57.30 57.60 55.50 56.10 1.70 -2.94% 55.80 30 56.10 5 8.39
2022-09-02 2850 432000 304 24309400 56.00 56.70 55.60 56.40 0.30 0.53% 56.20 7 56.40 9 8.43
2022-09-05 2850 487000 352 27687100 56.20 57.70 56.00 57.40 1.00 1.77% 57.20 7 57.40 4 8.58
2022-09-06 2850 514000 391 29810300 57.40 58.40 57.00 58.20 0.80 1.39% 58.00 8 58.20 25 8.70
2022-09-07 2850 509000 432 29000000 57.40 58.00 56.20 56.20 2.00 -3.44% 56.20 15 56.70 1 8.40
2022-09-08 2850 569000 475 32609400 56.90 57.80 56.80 57.20 1.00 1.78% 57.20 5 57.40 1 8.55
2022-09-12 2850 425000 380 24576700 57.50 58.10 57.30 57.90 0.70 1.22% 57.90 5 58.10 2 8.65
2022-09-13 2850 917000 792 51683200 58.00 58.10 55.60 55.80 2.10 -3.63% 55.80 3 55.90 2 8.34
2022-09-14 2850 1004000 894 55156900 55.80 55.80 54.40 54.80 1.00 -1.79% 54.80 6 55.00 14 8.19
2022-09-15 2850 800000 726 44071800 54.70 56.20 54.30 55.40 0.60 1.09% 55.40 2 55.60 9 8.28
2022-09-16 2850 6690000 1021 357379500 54.90 54.90 53.30 53.30 2.10 -3.79% 53.30 15 53.40 108 7.97
2022-09-19 2850 790157 604 41659545 53.30 53.30 52.10 53.10 0.20 -0.38% 52.80 9 53.10 14 7.94
2022-09-20 2850 566000 491 29746500 53.00 53.40 52.20 52.60 0.50 -0.94% 52.50 38 52.70 7 7.86
2022-09-21 2850 469000 411 24413100 52.20 52.90 51.70 51.80 0.80 -1.52% 51.80 6 52.00 14 7.74
2022-09-22 2850 534000 427 27258000 52.40 52.40 50.70 51.00 0.80 -1.54% 50.90 1 51.00 5 7.62
2022-09-23 2850 441000 360 22276900 51.20 51.60 50.20 50.20 0.80 -1.57% 50.20 41 50.40 4 7.50
2022-09-26 2850 680000 435 33674400 50.00 50.20 49.05 49.15 1.05 -2.09% 49.10 2 49.15 1 7.35
2022-09-27 2850 718000 486 34868800 49.20 49.60 48.05 48.30 0.85 -1.73% 48.30 22 48.45 12 7.22
2022-09-28 2850 763000 591 35861300 48.30 48.40 46.55 46.60 1.70 -3.52% 46.60 19 46.75 9 6.97
2022-09-29 2850 379000 218 18184350 48.20 48.40 47.65 47.90 1.30 2.79% 47.85 6 47.90 2 7.16
2022-09-30 2850 231000 186 11108250 47.90 48.75 47.25 48.75 0.85 1.77% 48.35 2 48.75 8 7.29
2022-10-03 2850 686000 547 32117800 48.70 48.70 46.10 46.30 2.45 -5.03% 46.20 15 46.30 5 6.92
2022-10-04 2850 576775 465 26587783 46.90 47.75 45.80 46.20 0.10 -0.22% 45.95 2 46.20 1 6.91
2022-10-05 2850 543000 486 25460000 46.60 47.60 45.95 47.30 1.10 2.38% 47.30 3 47.40 5 7.07
2022-10-06 2850 225000 186 10619400 47.50 47.65 46.85 47.65 0.35 0.74% 47.45 1 47.65 4 7.12
2022-10-07 2850 440000 332 20389050 47.35 47.35 45.95 46.05 1.60 -3.36% 46.05 1 46.20 4 6.88
2022-10-11 2850 745000 428 33151600 45.95 45.95 43.75 44.05 2.00 -4.34% 44.05 10 44.25 8 6.58
2022-10-12 2850 313000 194 13888400 44.25 44.80 43.80 44.70 0.65 1.48% 44.60 8 44.70 2 6.68
2022-10-13 2850 568000 362 24692500 45.10 45.10 42.90 43.20 1.50 -3.36% 42.90 3 43.30 1 6.46
2022-10-14 2850 341000 292 14910800 43.20 44.30 43.20 43.45 0.25 0.58% 43.40 5 43.50 1 6.49
2022-10-17 2850 344000 290 14608150 43.30 43.40 41.85 42.75 0.70 -1.61% 42.95 3 43.05 6 6.39
2022-10-18 2850 564000 380 24962700 42.85 45.00 42.80 44.75 2.00 4.68% 44.65 1 44.75 5 6.69
2022-10-19 2850 393000 265 17285200 44.50 45.05 43.50 43.50 1.25 -2.79% 43.50 2 43.55 1 6.50
2022-10-20 2850 1242000 393 56361600 42.95 46.60 42.40 46.60 3.10 7.13% 46.60 680 46.75 1 6.97
2022-10-21 2850 539000 385 23348600 45.00 45.00 42.70 42.90 3.70 -7.94% 42.90 9 43.15 2 6.41
2022-10-24 2850 372000 289 15948800 43.60 43.70 42.55 42.80 0.10 -0.23% 42.65 5 42.80 21 6.40
2022-10-25 2850 408000 295 17256150 43.10 43.15 41.80 42.00 0.80 -1.87% 42.00 5 42.25 3 6.28
2022-10-26 2850 378000 259 16299050 42.30 43.75 42.10 43.70 1.70 4.05% 43.70 6 43.75 1 6.53
2022-10-27 2850 1182000 749 51780250 44.00 44.85 42.95 43.50 0.20 -0.46% 43.45 4 43.90 1 6.50
2022-10-28 2850 852530 610 38093818 43.50 45.10 43.50 44.90 1.40 3.22% 44.75 1 44.90 15 6.71
2022-10-31 2850 471000 290 20700550 44.85 44.85 43.55 44.05 0.85 -1.89% 44.00 8 44.05 6 6.58
2022-11-01 2850 256000 224 11400200 43.95 44.90 43.95 44.60 0.55 1.25% 44.60 3 44.70 4 6.67
2022-11-02 2850 219000 205 9731900 44.80 44.85 44.20 44.30 0.30 -0.67% 44.30 3 44.60 13 6.62
2022-11-03 2850 270000 243 11970800 44.15 44.85 43.80 44.80 0.50 1.13% 44.50 1 44.80 3 6.70
2022-11-04 2850 276000 267 12103500 44.65 44.65 43.65 43.95 0.85 -1.9% 43.95 3 44.20 3 6.57
2022-11-07 2850 217000 180 9622450 44.20 44.70 43.95 44.65 0.70 1.59% 44.60 1 44.65 12 6.67
2022-11-08 2850 336000 254 15270200 44.75 45.75 44.75 45.60 0.95 2.13% 45.60 5 45.70 7 6.82
2022-11-09 2850 316000 249 14383350 45.40 45.95 45.30 45.30 0.30 -0.66% 45.30 11 45.40 2 6.77
2022-11-10 2850 555009 379 25484632 45.55 46.80 45.40 45.65 0.35 0.77% 45.65 8 45.70 2 6.82
2022-11-11 2850 518000 431 24235900 46.50 47.30 46.35 47.10 1.45 3.18% 47.10 7 47.20 1 7.04
2022-11-14 2850 524000 388 24747350 46.70 47.50 46.70 47.30 0.20 0.42% 47.25 8 47.30 5 7.37
2022-11-15 2850 525000 368 24558700 46.80 47.40 46.45 47.40 0.10 0.21% 47.40 2 47.45 18 7.38
2022-11-16 2850 325000 272 15194300 47.45 47.45 46.55 46.65 0.75 -1.58% 46.65 20 46.75 3 7.27
2022-11-17 2850 183000 161 8590950 46.65 47.25 46.65 47.25 0.60 1.29% 47.10 2 47.25 1 7.36
2022-11-18 2850 169000 153 7960100 47.20 47.40 46.85 46.85 0.40 -0.85% 46.85 25 47.10 7 7.30
2022-11-21 2850 190000 168 8853500 46.85 46.85 46.35 46.65 0.20 -0.43% 46.65 1 46.70 1 7.27
2022-11-22 2850 185000 163 8671100 46.70 47.25 46.65 46.95 0.30 0.64% 46.95 2 47.10 8 7.31
2022-11-23 2850 316000 198 15039500 47.00 48.35 46.90 47.90 0.95 2.02% 47.80 1 47.90 15 7.46
2022-11-24 2850 263000 189 12705600 47.95 48.60 47.75 48.60 0.70 1.46% 48.50 7 48.60 7 7.57
2022-11-25 2850 229000 155 11139350 48.50 48.90 48.30 48.90 0.30 0.62% 48.80 4 48.90 10 7.62
2022-11-28 2850 285000 209 13623050 48.65 48.65 47.20 48.05 0.85 -1.74% 48.00 6 48.05 6 7.48
2022-11-29 2850 109000 103 5220000 48.30 48.30 47.60 48.05 0.00 0% 47.95 3 48.05 1 7.48
2022-11-30 2850 500000 316 24522700 48.25 49.70 47.90 49.70 1.65 3.43% 49.50 4 49.70 1 7.74
2022-12-01 2850 245000 215 12117900 49.70 49.95 49.15 49.25 0.45 -0.91% 49.25 2 49.35 1 7.67
2022-12-02 2850 105000 91 5195400 49.80 49.80 49.10 49.65 0.40 0.81% 49.45 1 49.65 6 7.73
2022-12-05 2850 122000 103 6051900 49.70 49.85 49.30 49.80 0.15 0.3% 49.80 2 49.90 1 7.76
2022-12-06 2850 226000 146 11113150 49.25 49.70 48.85 48.95 0.85 -1.71% 48.95 3 49.10 1 7.62
2022-12-07 2850 93000 67 4541100 48.80 49.25 48.55 48.85 0.10 -0.2% 48.75 1 48.85 1 7.61
2022-12-08 2850 212000 155 10193450 48.75 48.80 47.80 48.00 0.85 -1.74% 48.00 1 48.10 1 7.48
2022-12-09 2850 75000 61 3604050 48.40 48.40 47.80 48.35 0.35 0.73% 48.30 1 48.35 1 7.53
2022-12-12 2850 116000 82 5570300 48.35 48.50 47.60 48.10 0.25 -0.52% 48.05 1 48.15 1 7.49
2022-12-13 2850 169278 82 4861876 28.75 28.80 28.70 28.70 0.05 -40.33% 28.65 32 28.70 26 8.02
2022-12-14 2850 336000 266 16111000 47.45 48.90 47.45 47.70 0.15 66.2% 47.70 64 48.00 14 7.43
2022-12-15 2850 83000 72 3961400 47.45 48.15 47.35 47.95 0.25 0.52% 47.95 1 48.15 1 7.47
2022-12-16 2850 221000 174 10521100 47.40 47.95 47.35 47.55 0.40 -0.83% 47.55 1 47.60 15 7.41
2022-12-18 2850 141836 90 6926662 48.70 49.10 48.60 48.85 0.15 2.73% 48.85 7 48.90 2 7.24
2022-12-19 2850 99000 89 4714550 47.55 48.05 47.40 47.55 0.00 -2.66% 47.55 1 48.00 1 7.41
2022-12-20 2850 273000 198 12840600 47.35 47.60 46.65 47.10 0.45 -0.95% 46.85 2 47.10 2 7.34
2022-12-21 2850 279000 213 13232350 47.10 47.70 47.10 47.65 0.55 1.17% 47.60 2 47.70 1 7.42
2022-12-22 2850 160000 138 7758600 47.50 49.00 47.50 48.70 1.05 2.2% 48.60 1 48.70 1 7.59
2022-12-23 2850 121000 95 5883900 48.65 48.90 48.15 48.80 0.10 0.21% 48.70 1 48.80 8 7.60
2022-12-26 2850 38000 34 1837450 48.55 48.55 48.20 48.45 0.35 -0.72% 48.30 1 48.50 6 7.55
2022-12-27 2850 71000 57 3426900 48.45 48.45 48.05 48.45 0.00 0% 48.35 2 48.45 11 7.55
2022-12-28 2850 129000 104 6217250 48.25 48.55 47.80 48.55 0.10 0.21% 48.25 1 48.55 9 7.56
2022-12-29 2850 134000 110 6436400 48.40 48.45 47.70 48.35 0.20 -0.41% 48.00 1 48.45 2 7.53
2022-12-30 2850 171000 127 8311000 48.45 48.85 48.10 48.85 0.50 1.03% 48.65 2 48.85 3 7.61