元大金(2885)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　　25.20
0
0%		25.40
0.2
0.79%		25.25
-0.15
-0.59%		25.40
0.15
0.59%		25.75
0.35
1.38%		 　25.50
-0.25
-0.97%		25.85
0.35
1.37%		25.90
0.05
0.19%		26.30
0.4
1.54%		25.90
-0.4
-1.52%		 　25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		25.70
-0.1
-0.39%		25.85
0.15
0.58%		25.35
-0.5
-1.93%		 　25.20
-0.15
-0.59%		25.15
-0.05
-0.2%		25.25
0.1
0.4%		 25.56
2 月　　　　　　25.50
0.25
0.99%		25.80
0.3
1.18%		25.90
0.1
0.39%		25.85
-0.05
-0.19%		25.60
-0.25
-0.97%		 　25.45
-0.15
-0.59%		25.20
-0.25
-0.98%		25.35
0.15
0.6%		25.40
0.05
0.2%		25.40
0
0%		 　25.50
0.1
0.39%		25.35
-0.15
-0.59%		25.20
-0.15
-0.59%		24.85
-0.35
-1.39%		24.85
0
0%		 25.38
3 月25.25
0.4
1.61%		25.40
0.15
0.59%		25.50
0.1
0.39%		 　　24.50
-1
-3.92%		24.20
-0.3
-1.22%		24.20
0
0%		24.80
0.6
2.48%		24.75
-0.05
-0.2%		 　24.85
0.1
0.4%		24.65
-0.2
-0.8%		25.60
0.95
3.85%		26.00
0.4
1.56%		26.25
0.25
0.96%		 　26.10
-0.15
-0.57%		26.00
-0.1
-0.38%		26.10
0.1
0.38%		26.00
-0.1
-0.38%		25.75
-0.25
-0.96%		 　25.90
0.15
0.58%		26.05
0.15
0.58%		26.20
0.15
0.58%		26.40
0.2
0.76%		25.45
4 月26.60
0.2
0.76%		 　　　27.20
0.6
2.26%		26.70
-0.5
-1.84%		26.85
0.15
0.56%		 　26.80
-0.05
-0.19%		26.75
-0.05
-0.19%		26.95
0.2
0.75%		26.55
-0.4
-1.48%		26.60
0.05
0.19%		 　26.35
-0.25
-0.94%		26.15
-0.2
-0.76%		26.30
0.15
0.57%		26.55
0.25
0.95%		26.65
0.1
0.38%		 　26.25
-0.4
-1.5%		26.15
-0.1
-0.38%		25.75
-0.4
-1.53%		26.00
0.25
0.97%		26.15
0.15
0.58%		 26.47
5 月　　25.90
-0.25
-0.96%		26.00
0.1
0.39%		25.90
-0.1
-0.38%		25.60
-0.3
-1.16%		 　25.00
-0.6
-2.34%		24.75
-0.25
-1%		24.45
-0.3
-1.21%		23.65
-0.8
-3.27%		23.85
0.2
0.85%		 　24.00
0.15
0.63%		23.75
-0.25
-1.04%		24.05
0.3
1.26%		23.35
-0.7
-2.91%		23.45
0.1
0.43%		 　23.90
0.45
1.92%		23.30
-0.6
-2.51%		23.05
-0.25
-1.07%		22.90
-0.15
-0.65%		23.15
0.25
1.09%		 　23.90
0.75
3.24%		24.35
0.45
1.88%		24.2
6 月23.70
-0.65
-2.67%		23.50
-0.2
-0.84%		 　　23.35
-0.15
-0.64%		23.40
0.05
0.21%		23.45
0.05
0.21%		23.40
-0.05
-0.21%		23.45
0.05
0.21%		 　23.10
-0.35
-1.49%		23.10
0
0%		23.05
-0.05
-0.22%		23.10
0.05
0.22%		22.90
-0.2
-0.87%		 　22.80
-0.1
-0.44%		23.50
0.7
3.07%		23.10
-0.4
-1.7%		23.10
0
0%		23.45
0.35
1.52%		 　23.30
-0.15
-0.64%		20.90
-2.4
-10.3%		20.25
-0.65
-3.11%		19.70
-0.55
-2.72%		 22.76
7 月19.60
-0.1
-0.51%		 　19.65
0.05
0.26%		20.10
0.45
2.29%		19.40
-0.7
-3.48%		19.85
0.45
2.32%		19.80
-0.05
-0.25%		 　19.50
-0.3
-1.52%		19.10
-0.4
-2.05%		19.75
0.65
3.4%		19.55
-0.2
-1.01%		18.80
-0.75
-3.84%		 　19.15
0.35
1.86%		19.20
0.05
0.26%		19.25
0.05
0.26%		19.40
0.15
0.78%		19.70
0.3
1.55%		 　19.85
0.15
0.76%		19.90
0.05
0.25%		19.95
0.05
0.25%		20.10
0.15
0.75%		20.00
-0.1
-0.5%		 19.64
8 月20.30
0.3
1.5%		20.15
-0.15
-0.74%		20.15
0
0%		20.20
0.05
0.25%		20.70
0.5
2.48%		 　20.80
0.1
0.48%		20.65
-0.15
-0.72%		20.75
0.1
0.48%		21.20
0.45
2.17%		20.55
-0.65
-3.07%		 　20.70
0.15
0.73%		20.90
0.2
0.97%		21.00
0.1
0.48%		20.80
-0.2
-0.95%		20.80
0
0%		 　20.60
-0.2
-0.96%		20.20
-0.4
-1.94%		20.25
0.05
0.25%		20.35
0.1
0.49%		20.40
0.05
0.25%		 　20.15
-0.25
-1.23%		20.20
0.05
0.25%		20.30
0.1
0.5%		20.53
9 月20.05
-0.25
-1.23%		20.00
-0.05
-0.25%		 　20.30
0.3
1.5%		20.85
0.55
2.71%		20.35
-0.5
-2.4%		20.60
0.25
1.23%		 　　20.90
0.3
1.46%		20.60
-0.3
-1.44%		20.20
-0.4
-1.94%		20.25
0.05
0.25%		20.10
-0.15
-0.74%		 　20.15
0.05
0.25%		20.50
0.35
1.74%		20.25
-0.25
-1.22%		20.05
-0.2
-0.99%		20.15
0.1
0.5%		 　19.90
-0.25
-1.24%		19.85
-0.05
-0.25%		19.55
-0.3
-1.51%		19.70
0.15
0.77%		19.55
-0.15
-0.76%		 20.17
10 月　　19.30
-0.25
-1.28%		19.35
0.05
0.26%		19.55
0.2
1.03%		19.70
0.15
0.77%		19.50
-0.2
-1.02%		 　　19.10
-0.4
-2.05%		19.35
0.25
1.31%		19.05
-0.3
-1.55%		19.10
0.05
0.26%		 　19.10
0
0%		19.20
0.1
0.52%		19.00
-0.2
-1.04%		19.05
0.05
0.26%		19.45
0.4
2.1%		 　19.55
0.1
0.51%		19.55
0
0%		19.75
0.2
1.02%		19.70
-0.05
-0.25%		19.60
-0.1
-0.51%		 19.70
0.1
0.51%		19.39
11 月20.05
0.35
1.78%		20.20
0.15
0.75%		20.05
-0.15
-0.74%		20.05
0
0%		 　20.20
0.15
0.75%		20.30
0.1
0.5%		20.50
0.2
0.99%		20.40
-0.1
-0.49%		21.20
0.8
3.92%		 　21.20
0
0%		21.45
0.25
1.18%		21.25
-0.2
-0.93%		21.20
-0.05
-0.24%		20.90
-0.3
-1.42%		 　21.10
0.2
0.96%		21.60
0.5
2.37%		22.10
0.5
2.31%		22.30
0.2
0.9%		22.05
-0.25
-1.12%		 　22.25
0.2
0.91%		22.50
0.25
1.12%		22.60
0.1
0.44%		 21.21
12 月22.60
0
0%		22.45
-0.15
-0.66%		 　22.60
0.15
0.67%		22.50
-0.1
-0.44%		22.60
0.1
0.44%		22.30
-0.3
-1.33%		22.40
0.1
0.45%		 　22.40
0
0%		13.70
-8.7
-38.84%		22.30
8.6
62.77%		22.45
0.15
0.67%		22.15
-0.3
-1.34%		 25.80
3.65
16.48%		22.10
-3.7
-14.34%		21.80
-0.3
-1.36%		21.80
0
0%		22.00
0.2
0.92%		21.80
-0.2
-0.91%		 　21.90
0.1
0.46%		21.95
0.05
0.23%		21.95
0
0%		21.65
-0.3
-1.37%		21.70
0.05
0.23%		　22.13

說明:最高漲幅:62.77%最低跌幅:-38.84% 最高價:27.20最低價:13.70平均價:22.69,灰色底表示週末,漲160天(51.3)元,跌130天(-48.1)元,平盤20天
63%=1,16%=2,4%=2,3%=5,2%=33,1%=71,0%=66,-0%=1,-1%=1,-2%=1,-3%=3,-4%=8,-5%=19,-6%=25,-7%=72,

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 2885 13235486 3173 335312259 25.30 25.50 25.20 25.20 0.10 0% 25.20 839 25.25 185 9.30
2022-01-04 2885 12617535 6967 319678360 25.25 25.45 25.20 25.40 0.20 0.79% 25.35 88 25.40 758 9.37
2022-01-05 2885 15130376 3789 382891872 25.30 25.45 25.20 25.25 0.15 -0.59% 25.25 133 25.30 178 9.32
2022-01-06 2885 15214011 3764 385679512 25.20 25.45 25.15 25.40 0.15 0.59% 25.35 698 25.40 1139 9.37
2022-01-07 2885 24659873 8295 634928913 25.55 25.95 25.50 25.75 0.35 1.38% 25.75 365 25.80 1715 9.50
2022-01-10 2885 17710140 7068 451355974 25.70 25.70 25.40 25.50 0.25 -0.97% 25.50 25 25.55 508 9.41
2022-01-11 2885 30009597 7574 771071734 25.50 25.95 25.35 25.85 0.35 1.37% 25.80 281 25.85 856 9.54
2022-01-12 2885 22167892 7248 573829129 25.85 26.10 25.75 25.90 0.05 0.19% 25.85 284 25.90 954 9.56
2022-01-13 2885 36556578 11459 956393574 25.90 26.30 25.85 26.30 0.40 1.54% 26.25 385 26.30 219 9.70
2022-01-14 2885 27775954 10361 721845177 26.20 26.30 25.85 25.90 0.40 -1.52% 25.90 460 25.95 392 9.56
2022-01-17 2885 12749457 5544 329925097 26.00 26.00 25.80 25.85 0.05 -0.19% 25.85 1292 25.90 336 9.54
2022-01-18 2885 21098996 8240 545505648 25.85 26.00 25.75 25.80 0.05 -0.19% 25.80 696 25.85 36 9.52
2022-01-19 2885 24175469 6288 622386202 25.65 25.85 25.60 25.70 0.10 -0.39% 25.70 1042 25.75 109 9.48
2022-01-20 2885 17715966 4285 456848938 25.65 25.90 25.65 25.85 0.15 0.58% 25.80 1808 25.85 293 9.54
2022-01-21 2885 33939722 10258 864519242 25.65 25.75 25.25 25.35 0.50 -1.93% 25.30 471 25.35 239 9.35
2022-01-24 2885 25081465 6160 632141295 25.05 25.35 25.05 25.20 0.15 -0.59% 25.20 2581 25.25 423 9.30
2022-01-25 2885 23364015 5919 585245095 25.00 25.20 24.95 25.15 0.05 -0.2% 25.10 880 25.15 134 9.28
2022-01-26 2885 17042926 5701 431004038 25.10 25.40 25.10 25.25 0.10 0.4% 25.20 508 25.25 248 9.32
2022-02-07 2885 34205838 9699 867372732 25.05 25.60 25.00 25.50 0.25 0.99% 25.50 1723 25.55 72 9.41
2022-02-08 2885 18570176 6289 478072761 25.55 25.95 25.50 25.80 0.30 1.18% 25.80 398 25.85 211 9.52
2022-02-09 2885 12957735 5065 335891963 25.80 26.05 25.80 25.90 0.10 0.39% 25.85 416 25.90 844 9.56
2022-02-10 2885 15691811 6726 405772165 26.00 26.10 25.70 25.85 0.05 -0.19% 25.80 239 25.85 2673 9.54
2022-02-11 2885 26107626 7715 666387762 25.65 25.70 25.35 25.60 0.25 -0.97% 25.55 1636 25.60 391 9.45
2022-02-14 2885 20573196 5925 521001979 25.35 25.50 25.20 25.45 0.15 -0.59% 25.45 95 25.50 702 9.39
2022-02-15 2885 23547846 8793 594518311 25.50 25.50 25.10 25.20 0.25 -0.98% 25.20 23 25.25 258 9.30
2022-02-16 2885 18964239 6615 481147596 25.35 25.50 25.25 25.35 0.15 0.6% 25.30 1518 25.35 45 9.35
2022-02-17 2885 19443371 5527 494833277 25.50 25.55 25.30 25.40 0.05 0.2% 25.40 794 25.45 635 9.37
2022-02-18 2885 18783249 3977 476864885 25.30 25.50 25.20 25.40 0.00 0% 25.40 658 25.45 361 9.37
2022-02-21 2885 15796335 3832 401240186 25.30 25.55 25.20 25.50 0.10 0.39% 25.50 315 25.55 188 9.41
2022-02-22 2885 26048630 7520 657555549 25.35 25.40 25.10 25.35 0.15 -0.59% 25.30 397 25.35 585 9.35
2022-02-23 2885 20374045 5420 514474810 25.30 25.35 25.20 25.20 0.15 -0.59% 25.20 1375 25.25 166 9.30
2022-02-24 2885 45218684 13229 1127356568 25.20 25.20 24.80 24.85 0.35 -1.39% 24.80 769 24.85 211 9.17
2022-02-25 2885 37539093 10251 929328736 24.85 25.00 24.60 24.85 0.00 0% 24.80 424 24.85 656 9.17
2022-03-01 2885 28640307 6377 725287890 25.15 25.55 24.95 25.25 0.40 1.61% 25.25 386 25.30 279 9.32
2022-03-02 2885 18070000 3244 457479200 25.20 25.45 25.15 25.40 0.15 0.59% 25.35 996 25.40 107 9.37
2022-03-03 2885 12871000 3264 327572300 25.45 25.50 25.35 25.50 0.10 0.39% 25.45 375 25.50 504 9.41
2022-03-07 2885 44293276 13185 1082528100 24.85 24.90 24.10 24.50 0.55 -3.92% 24.45 127 24.50 157 9.04
2022-03-08 2885 36858462 12717 890486766 24.30 24.35 24.00 24.20 0.30 -1.22% 24.15 886 24.20 157 8.93
2022-03-09 2885 20856961 4828 505592348 24.30 24.35 24.15 24.20 0.00 0% 24.20 14 24.25 366 8.93
2022-03-10 2885 18723674 5673 462210095 24.35 24.90 24.35 24.80 0.60 2.48% 24.75 377 24.80 400 9.15
2022-03-11 2885 10303000 2222 254826000 24.70 24.85 24.55 24.75 0.05 -0.2% 24.75 218 24.80 2179 9.13
2022-03-14 2885 13694000 3458 339799500 24.80 24.95 24.70 24.85 0.10 0.4% 24.85 267 24.90 151 9.17
2022-03-15 2885 16786000 4620 412627000 24.85 24.85 24.50 24.65 0.20 -0.8% 24.60 341 24.65 293 9.10
2022-03-16 2885 38016000 11047 972169600 25.30 25.70 25.30 25.60 0.95 3.85% 25.60 152 25.65 1415 8.92
2022-03-17 2885 33093000 9049 860160750 26.10 26.10 25.75 26.00 0.40 1.56% 26.00 382 26.05 119 9.06
2022-03-18 2885 41999000 7724 1100742400 26.10 26.35 26.00 26.25 0.25 0.96% 26.20 477 26.25 295 9.15
2022-03-21 2885 19930000 6905 522104500 26.30 26.45 26.05 26.10 0.15 -0.57% 26.05 1633 26.10 267 9.09
2022-03-22 2885 30195000 7333 784548800 26.10 26.10 25.90 26.00 0.10 -0.38% 25.95 1559 26.00 306 9.06
2022-03-23 2885 31252000 8068 814497750 26.00 26.20 26.00 26.10 0.10 0.38% 26.05 658 26.10 270 9.09
2022-03-24 2885 20662000 5482 537357750 26.05 26.10 25.90 26.00 0.10 -0.38% 26.00 489 26.05 220 9.06
2022-03-25 2885 28551000 8867 737388400 26.00 26.05 25.75 25.75 0.25 -0.96% 25.75 1557 25.80 7 8.97
2022-03-28 2885 21538000 6259 555241850 25.55 26.00 25.55 25.90 0.15 0.58% 25.85 909 25.90 175 9.02
2022-03-29 2885 16204000 3813 420716800 25.95 26.05 25.85 26.05 0.15 0.58% 26.00 424 26.05 366 9.08
2022-03-30 2885 23622000 6564 619336950 26.10 26.30 26.05 26.20 0.15 0.58% 26.20 545 26.25 126 9.13
2022-03-31 2885 25883000 6371 684031200 26.25 26.50 26.25 26.40 0.20 0.76% 26.40 225 26.45 1036 9.20
2022-04-01 2885 20698000 5236 547340650 26.20 26.60 26.10 26.60 0.20 0.76% 26.55 48 26.60 883 9.27
2022-04-06 2885 27762000 8840 747332900 26.60 27.20 26.50 27.20 0.60 2.26% 27.15 692 27.20 430 9.48
2022-04-07 2885 32860902 13860 884805847 27.15 27.25 26.65 26.70 0.50 -1.84% 26.65 1370 26.70 7 9.30
2022-04-08 2885 14498000 4604 388881350 26.75 27.00 26.60 26.85 0.15 0.56% 26.85 95 26.90 134 9.36
2022-04-11 2885 22866000 7036 613243700 26.85 27.10 26.60 26.80 0.05 -0.19% 26.80 362 26.85 325 9.34
2022-04-12 2885 13459000 4224 359981700 26.70 26.90 26.50 26.75 0.05 -0.19% 26.75 718 26.80 343 9.32
2022-04-13 2885 14030000 3344 376958200 26.90 27.00 26.70 26.95 0.20 0.75% 26.95 3 27.00 1863 9.39
2022-04-14 2885 16967000 4820 452358000 26.95 26.95 26.55 26.55 0.40 -1.48% 26.55 426 26.60 319 9.25
2022-04-15 2885 15850000 3431 420917700 26.50 26.70 26.35 26.60 0.05 0.19% 26.60 51 26.65 182 9.27
2022-04-18 2885 18843000 5883 496864300 26.45 26.60 26.20 26.35 0.25 -0.94% 26.30 285 26.35 130 9.18
2022-04-19 2885 17988910 6628 473174735 26.40 26.60 26.15 26.15 0.20 -0.76% 26.15 856 26.25 9 9.11
2022-04-20 2885 34734000 6509 914178800 26.25 26.60 26.00 26.30 0.15 0.57% 26.30 86 26.40 21 9.16
2022-04-21 2885 22734867 3535 601934657 26.55 26.55 26.25 26.55 0.25 0.95% 26.50 4 26.55 567 9.25
2022-04-22 2885 30010000 10140 793828000 26.25 26.65 26.20 26.65 0.10 0.38% 26.55 10 26.65 988 9.29
2022-04-25 2885 38087000 14825 992711500 26.25 26.25 25.90 26.25 0.40 -1.5% 26.20 3 26.25 197 9.15
2022-04-26 2885 26306000 8292 688893900 26.20 26.30 26.05 26.15 0.10 -0.38% 26.15 207 26.20 209 9.11
2022-04-27 2885 27179435 9390 701253603 25.85 25.95 25.65 25.75 0.40 -1.53% 25.75 519 25.80 4 8.97
2022-04-28 2885 22653000 6322 585925050 25.80 26.00 25.75 26.00 0.25 0.97% 25.95 5 26.00 465 9.06
2022-04-29 2885 11886000 2394 310808350 26.15 26.30 26.05 26.15 0.15 0.58% 26.15 57 26.20 107 9.11
2022-05-03 2885 10101000 3858 262563150 26.10 26.15 25.90 25.90 0.25 -0.96% 25.90 1222 25.95 95 9.02
2022-05-04 2885 11661000 4379 302278600 26.00 26.05 25.85 26.00 0.10 0.39% 25.95 118 26.00 128 9.06
2022-05-05 2885 12113000 4379 314758100 26.15 26.20 25.90 25.90 0.10 -0.38% 25.90 141 25.95 95 9.02
2022-05-06 2885 21268000 7262 544645500 25.70 25.80 25.50 25.60 0.30 -1.16% 25.60 571 25.65 68 8.92
2022-05-09 2885 25679171 12138 644312866 25.30 25.35 25.00 25.00 0.60 -2.34% 25.00 1266 25.05 144 8.71
2022-05-10 2885 29783000 9270 735622250 24.70 24.90 24.40 24.75 0.25 -1% 24.75 617 24.80 324 8.62
2022-05-11 2885 26837000 8774 656818800 24.65 24.70 24.40 24.45 0.30 -1.21% 24.40 2044 24.45 250 8.52
2022-05-12 2885 35871000 13726 858443150 24.40 24.45 23.60 23.65 0.80 -3.27% 23.65 165 23.70 273 8.24
2022-05-13 2885 24237000 6933 576315100 23.65 23.95 23.50 23.85 0.20 0.85% 23.85 228 23.90 306 8.31
2022-05-16 2885 25140000 9149 597192350 24.10 24.10 23.50 24.00 0.15 0.63% 24.00 477 24.05 38 8.36
2022-05-17 2885 19305000 6865 460374000 24.20 24.20 23.70 23.75 0.25 -1.04% 23.75 836 23.80 204 8.28
2022-05-18 2885 21143000 7087 506807550 23.70 24.15 23.70 24.05 0.30 1.26% 24.05 147 24.10 271 8.38
2022-05-19 2885 32510000 11307 762438050 23.70 23.75 23.30 23.35 0.70 -2.91% 23.35 555 23.40 335 8.14
2022-05-20 2885 20191000 5569 472354500 23.35 23.55 23.15 23.45 0.10 0.43% 23.40 1126 23.45 190 8.17
2022-05-23 2885 44101000 13003 1031285000 23.50 23.95 22.90 23.90 0.45 1.92% 23.90 59 23.95 429 9.16
2022-05-24 2885 38667775 13181 907094386 23.80 23.85 23.30 23.30 0.60 -2.51% 23.30 1705 23.35 345 8.93
2022-05-25 2885 31388000 9361 724937050 23.30 23.30 23.00 23.05 0.25 -1.07% 23.05 1472 23.10 321 8.83
2022-05-26 2885 32883000 10124 755623800 23.15 23.20 22.90 22.90 0.15 -0.65% 22.90 3021 22.95 97 8.77
2022-05-27 2885 34162000 7895 789799150 23.05 23.30 22.95 23.15 0.25 1.09% 23.15 91 23.20 647 8.87
2022-05-30 2885 35702000 9556 844650600 23.25 23.95 23.25 23.90 0.75 3.24% 23.85 1448 23.90 980 9.16
2022-05-31 2885 89809000 8155 2147483647 23.80 24.35 23.55 24.35 0.45 1.88% 24.35 1348 24.40 690 9.33
2022-06-01 2885 31335000 9807 748179350 24.05 24.10 23.70 23.70 0.65 -2.67% 23.70 1114 23.75 324 9.08
2022-06-02 2885 17549000 5796 412831700 23.55 23.65 23.40 23.50 0.20 -0.84% 23.50 903 23.55 116 9.00
2022-06-06 2885 23347000 7387 545157050 23.50 23.50 23.20 23.35 0.15 -0.64% 23.35 1269 23.40 192 8.95
2022-06-07 2885 15841000 4125 371132750 23.35 23.55 23.30 23.40 0.05 0.21% 23.35 1492 23.40 53 8.97
2022-06-08 2885 10970000 4227 257794400 23.45 23.60 23.45 23.45 0.05 0.21% 23.45 846 23.50 162 8.98
2022-06-09 2885 12481000 3626 291965200 23.30 23.60 23.25 23.40 0.05 -0.21% 23.40 661 23.45 124 8.97
2022-06-10 2885 11751000 3466 275365900 23.30 23.60 23.25 23.45 0.05 0.21% 23.45 388 23.50 244 8.98
2022-06-13 2885 27924000 10185 645792000 23.30 23.35 23.00 23.10 0.35 -1.49% 23.10 1873 23.15 739 8.85
2022-06-14 2885 27859000 7481 643662950 23.05 23.20 23.00 23.10 0.00 0% 23.10 495 23.15 311 8.85
2022-06-15 2885 22543000 7815 521193950 23.05 23.25 23.05 23.05 0.05 -0.22% 23.05 1846 23.10 363 8.83
2022-06-16 2885 20469000 6195 475726400 23.25 23.45 23.10 23.10 0.05 0.22% 23.10 131 23.15 173 8.85
2022-06-17 2885 35820000 8945 820592750 22.85 23.05 22.75 22.90 0.20 -0.87% 22.90 1 22.95 305 8.77
2022-06-20 2885 37211924 13418 848284321 22.90 23.10 22.40 22.80 0.10 -0.44% 22.75 3 22.80 476 8.74
2022-06-21 2885 34451000 9993 803322850 23.00 23.55 22.85 23.50 0.70 3.07% 23.50 6 23.55 506 9.00
2022-06-22 2885 17424000 5431 405249250 23.50 23.60 23.05 23.10 0.40 -1.7% 23.10 723 23.15 341 8.85
2022-06-23 2885 28528978 6164 660242183 23.40 23.40 23.05 23.10 0.00 0% 23.10 681 23.15 183 8.85
2022-06-24 2885 26958000 5952 630642400 23.35 23.45 23.30 23.45 0.35 1.52% 23.40 365 23.45 1477 8.98
2022-06-27 2885 53165000 11344 1242199400 23.55 23.60 23.30 23.30 0.15 -0.64% 23.30 3578 23.35 151 8.93
2022-06-28 2885 77924000 22069 1636865650 20.85 21.35 20.85 20.90 0.00 -10.3% 20.90 5838 20.95 27 8.01
2022-06-29 2885 47760000 16626 976757200 20.90 20.95 20.25 20.25 0.65 -3.11% 20.25 2089 20.30 6 7.76
2022-06-30 2885 49617000 13717 985973600 20.30 20.30 19.70 19.70 0.55 -2.72% 19.70 534 19.75 66 7.55
2022-07-01 2885 27056551 9792 533061615 19.65 19.95 19.55 19.60 0.10 -0.51% 19.55 1126 19.60 15 7.51
2022-07-04 2885 16214000 4434 319436750 19.80 20.00 19.50 19.65 0.05 0.26% 19.60 578 19.65 204 7.53
2022-07-05 2885 20215000 4725 405524950 20.00 20.20 19.90 20.10 0.45 2.29% 20.05 615 20.10 270 7.70
2022-07-06 2885 26694990 11052 523094834 20.10 20.15 19.40 19.40 0.70 -3.48% 19.40 376 19.45 7 7.43
2022-07-07 2885 25875000 6079 510200250 19.55 20.00 19.30 19.85 0.45 2.32% 19.80 173 19.85 153 7.61
2022-07-08 2885 17431000 4744 345766250 19.85 20.00 19.65 19.80 0.05 -0.25% 19.80 303 19.85 392 7.59
2022-07-11 2885 11491000 4114 225470400 19.80 19.85 19.50 19.50 0.30 -1.52% 19.50 1362 19.55 118 7.47
2022-07-12 2885 24962000 7194 476613500 19.35 19.35 18.95 19.10 0.40 -2.05% 19.10 399 19.15 374 7.32
2022-07-13 2885 29508000 6130 580630800 19.35 19.90 19.35 19.75 0.65 3.4% 19.75 536 19.80 1003 7.57
2022-07-14 2885 12511000 3620 245513200 19.65 19.75 19.55 19.55 0.20 -1.01% 19.55 25 19.60 67 7.49
2022-07-15 2885 42012000 13822 796827950 19.50 19.50 18.70 18.80 0.75 -3.84% 18.80 2112 18.85 119 7.20
2022-07-18 2885 27293000 5537 521475600 18.90 19.30 18.80 19.15 0.35 1.86% 19.15 1019 19.20 424 7.34
2022-07-19 2885 22182000 5105 424120650 19.10 19.25 19.00 19.20 0.05 0.26% 19.20 168 19.25 532 7.36
2022-07-20 2885 25240000 7042 487621000 19.40 19.60 19.15 19.25 0.05 0.26% 19.25 63 19.30 674 7.38
2022-07-21 2885 19109000 4732 369008500 19.25 19.45 19.05 19.40 0.15 0.78% 19.35 1474 19.40 171 7.43
2022-07-22 2885 25137039 7078 492564726 19.45 19.75 19.30 19.70 0.30 1.55% 19.70 183 19.75 386 7.55
2022-07-25 2885 15278000 4092 303879600 19.75 20.05 19.65 19.85 0.15 0.76% 19.85 10 19.90 235 7.61
2022-07-26 2885 8830000 2986 175504500 19.90 20.00 19.75 19.90 0.05 0.25% 19.90 166 19.95 743 7.62
2022-07-27 2885 6941000 2666 137830050 19.90 19.95 19.75 19.95 0.05 0.25% 19.90 202 19.95 291 7.64
2022-07-28 2885 12203000 4180 244417350 20.00 20.10 19.90 20.10 0.15 0.75% 20.05 18 20.10 1700 7.70
2022-07-29 2885 16601000 4789 333923650 20.25 20.35 20.00 20.00 0.10 -0.5% 20.00 177 20.05 561 7.66
2022-08-01 2885 11665000 3091 235315800 20.10 20.30 19.90 20.30 0.30 1.5% 20.25 127 20.30 863 7.78
2022-08-02 2885 14514000 3565 291892700 20.10 20.30 19.95 20.15 0.15 -0.74% 20.10 491 20.15 3 7.72
2022-08-03 2885 10149000 3020 203742800 20.05 20.15 19.95 20.15 0.00 0% 20.10 51 20.15 111 7.72
2022-08-04 2885 13434000 4216 271139150 20.10 20.30 20.00 20.20 0.05 0.25% 20.20 159 20.25 202 7.74
2022-08-05 2885 21995949 6743 452220952 20.30 20.70 20.30 20.70 0.50 2.48% 20.65 135 20.70 315 7.93
2022-08-08 2885 17825000 4828 368478050 20.55 20.80 20.40 20.80 0.10 0.48% 20.75 210 20.80 856 7.97
2022-08-09 2885 18384000 4833 380331700 20.80 20.80 20.60 20.65 0.15 -0.72% 20.65 898 20.70 226 7.91
2022-08-10 2885 21246010 5701 440105800 20.65 20.90 20.55 20.75 0.10 0.48% 20.75 815 20.80 343 7.95
2022-08-11 2885 28903000 8074 609661200 21.00 21.20 20.95 21.20 0.45 2.17% 21.15 328 21.20 328 8.12
2022-08-12 2885 21582000 5911 445130250 20.75 20.80 20.55 20.55 0.00 -3.07% 20.55 1696 20.60 17 7.87
2022-08-15 2885 11817000 2989 244594500 20.70 20.80 20.60 20.70 0.15 0.73% 20.70 660 20.75 213 7.93
2022-08-16 2885 15586000 3281 324784900 20.80 21.00 20.70 20.90 0.20 0.97% 20.90 45 20.95 377 8.01
2022-08-17 2885 21911000 9819 458382050 20.95 21.05 20.80 21.00 0.10 0.48% 20.95 1 21.00 211 8.05
2022-08-18 2885 10547000 2425 219376700 20.90 20.95 20.70 20.80 0.20 -0.95% 20.75 1046 20.80 147 7.97
2022-08-19 2885 15760000 4523 326526500 20.80 20.85 20.60 20.80 0.00 0% 20.75 13 20.80 543 7.97
2022-08-22 2885 14581486 4908 300758258 20.65 20.70 20.55 20.60 0.20 -0.96% 20.60 500 20.65 5 7.89
2022-08-23 2885 19312000 6786 391984100 20.50 20.50 20.20 20.20 0.40 -1.94% 20.20 256 20.30 145 7.74
2022-08-24 2885 12907000 4003 260765450 20.25 20.40 20.05 20.25 0.05 0.25% 20.20 200 20.25 249 9.20
2022-08-25 2885 10593000 2771 215071100 20.30 20.40 20.20 20.35 0.10 0.49% 20.35 168 20.40 581 9.25
2022-08-26 2885 10049000 2785 205012200 20.45 20.50 20.35 20.40 0.05 0.25% 20.40 141 20.45 426 9.27
2022-08-29 2885 14247000 3845 286645950 20.00 20.25 20.00 20.15 0.25 -1.23% 20.15 1181 20.20 94 9.16
2022-08-30 2885 15990000 4056 322433600 20.15 20.30 20.05 20.20 0.05 0.25% 20.15 460 20.20 77 9.18
2022-08-31 2885 13035000 2197 264408450 20.15 20.35 20.10 20.30 0.10 0.5% 20.30 16 20.35 20 9.23
2022-09-01 2885 17364218 6231 348523783 20.10 20.20 20.00 20.05 0.25 -1.23% 20.05 739 20.10 303 9.11
2022-09-02 2885 14436000 4146 289634650 20.10 20.20 20.00 20.00 0.05 -0.25% 20.00 2939 20.05 81 9.09
2022-09-05 2885 12178000 3153 246843600 20.15 20.40 20.05 20.30 0.30 1.5% 20.30 948 20.35 76 9.23
2022-09-06 2885 23584000 6827 488580050 20.45 20.90 20.40 20.85 0.55 2.71% 20.80 136 20.85 58 9.48
2022-09-07 2885 25249000 6346 516718050 20.80 20.80 20.30 20.35 0.50 -2.4% 20.35 97 20.40 176 9.25
2022-09-08 2885 15546000 3584 318662700 20.50 20.60 20.35 20.60 0.25 1.23% 20.55 57 20.60 240 9.36
2022-09-12 2885 32584000 5657 680895400 20.85 21.10 20.70 20.90 0.30 1.46% 20.85 387 20.90 1256 9.50
2022-09-13 2885 20639000 6579 426818300 20.95 20.95 20.55 20.60 0.30 -1.44% 20.55 658 20.60 77 9.36
2022-09-14 2885 21613000 7269 437740350 20.25 20.35 20.10 20.20 0.40 -1.94% 20.20 1214 20.25 56 9.18
2022-09-15 2885 17580000 4111 355674650 20.25 20.30 20.15 20.25 0.05 0.25% 20.25 214 20.30 240 9.20
2022-09-16 2885 35395000 7420 711570700 20.15 20.20 20.05 20.10 0.15 -0.74% 20.10 525 20.15 370 9.14
2022-09-19 2885 14031776 3771 283088205 20.20 20.25 20.10 20.15 0.05 0.25% 20.15 11 20.20 48 9.16
2022-09-20 2885 15474000 3563 315906650 20.30 20.55 20.25 20.50 0.35 1.74% 20.45 175 20.50 589 9.32
2022-09-21 2885 18965000 5351 385055500 20.50 20.50 20.15 20.25 0.25 -1.22% 20.20 496 20.25 97 9.20
2022-09-22 2885 20418000 4965 409708150 20.10 20.15 20.00 20.05 0.20 -0.99% 20.05 1150 20.10 431 9.11
2022-09-23 2885 7533000 2339 151558400 20.05 20.20 20.00 20.15 0.10 0.5% 20.15 116 20.20 131 9.16
2022-09-26 2885 16865000 5938 336764000 20.05 20.05 19.90 19.90 0.25 -1.24% 19.90 3282 19.95 605 9.05
2022-09-27 2885 21311000 6756 423381450 19.90 20.10 19.75 19.85 0.05 -0.25% 19.80 674 19.85 135 9.02
2022-09-28 2885 20480000 6682 401776900 19.90 20.05 19.45 19.55 0.30 -1.51% 19.55 226 19.60 482 8.89
2022-09-29 2885 20038000 6299 393214800 19.80 19.90 19.45 19.70 0.15 0.77% 19.65 204 19.70 629 8.95
2022-09-30 2885 19147000 3781 373652900 19.60 19.60 19.40 19.55 0.15 -0.76% 19.55 223 19.60 535 8.89
2022-10-03 2885 13348000 4143 258230800 19.45 19.55 19.25 19.30 0.25 -1.28% 19.25 745 19.30 16 8.77
2022-10-04 2885 18074326 7090 349944657 19.45 19.60 19.25 19.35 0.05 0.26% 19.35 324 19.40 361 8.80
2022-10-05 2885 18858000 3852 368063950 19.40 19.65 19.40 19.55 0.20 1.03% 19.50 224 19.55 350 8.89
2022-10-06 2885 19414000 4001 380982650 19.60 19.75 19.50 19.70 0.15 0.77% 19.65 18 19.70 860 8.95
2022-10-07 2885 9703000 3163 189543500 19.60 19.60 19.50 19.50 0.20 -1.02% 19.50 1926 19.55 41 8.86
2022-10-11 2885 24893000 6976 475859750 19.25 19.30 19.00 19.10 0.40 -2.05% 19.05 798 19.10 76 8.68
2022-10-12 2885 16122000 3566 310177250 19.10 19.40 19.00 19.35 0.25 1.31% 19.30 34 19.35 17 8.80
2022-10-13 2885 20343000 4782 388623650 19.35 19.35 19.00 19.05 0.30 -1.55% 19.00 2371 19.05 191 8.66
2022-10-14 2885 16601000 3710 317507200 19.15 19.30 19.05 19.10 0.05 0.26% 19.10 320 19.15 429 8.68
2022-10-17 2885 15271000 4571 290292800 19.15 19.15 18.85 19.10 0.00 0% 19.05 248 19.10 271 8.68
2022-10-18 2885 8924000 2073 171293300 19.15 19.30 19.10 19.20 0.10 0.52% 19.20 119 19.25 301 8.73
2022-10-19 2885 15952000 4615 305274700 19.20 19.35 19.00 19.00 0.20 -1.04% 19.00 267 19.05 4 8.64
2022-10-20 2885 22220000 4499 421832400 18.80 19.25 18.75 19.05 0.05 0.26% 19.05 575 19.10 294 8.66
2022-10-21 2885 17955000 4373 348415550 19.15 19.55 19.00 19.45 0.40 2.1% 19.45 10 19.50 321 8.84
2022-10-24 2885 15926000 2963 311405800 19.65 19.75 19.35 19.55 0.10 0.51% 19.50 249 19.55 26 8.89
2022-10-25 2885 15770000 2960 306836600 19.60 19.60 19.30 19.55 0.00 0% 19.50 7 19.55 72 8.89
2022-10-26 2885 13185000 3612 259595450 19.55 19.80 19.40 19.75 0.20 1.02% 19.70 32 19.75 276 8.98
2022-10-27 2885 12440000 2920 245909500 19.80 19.90 19.65 19.70 0.05 -0.25% 19.65 1364 19.70 35 8.95
2022-10-28 2885 11913707 3448 234123565 19.75 19.85 19.50 19.60 0.10 -0.51% 19.55 320 19.60 291 8.91
2022-10-31 2885 10327000 2576 203836300 19.80 19.85 19.60 19.70 0.10 0.51% 19.70 1397 19.75 160 8.95
2022-11-01 2885 14925000 3263 297945550 19.75 20.10 19.70 20.05 0.35 1.78% 20.00 106 20.05 140 9.11
2022-11-02 2885 12105000 2740 242962200 20.10 20.20 19.95 20.20 0.15 0.75% 20.15 106 20.20 740 9.18
2022-11-03 2885 12722000 2421 254445500 19.90 20.10 19.90 20.05 0.15 -0.74% 20.00 276 20.05 178 9.11
2022-11-04 2885 14533000 2687 290618300 20.00 20.15 19.90 20.05 0.00 0% 20.00 542 20.05 37 9.11
2022-11-07 2885 10980000 2920 221050150 20.10 20.25 20.00 20.20 0.15 0.75% 20.15 471 20.20 545 9.18
2022-11-08 2885 15518000 3101 314167200 20.20 20.35 20.15 20.30 0.10 0.5% 20.25 168 20.30 860 9.23
2022-11-09 2885 18717000 4006 381684400 20.35 20.50 20.20 20.50 0.20 0.99% 20.45 441 20.50 1057 9.32
2022-11-10 2885 11581330 3430 235708474 20.50 20.50 20.25 20.40 0.10 -0.49% 20.35 109 20.40 775 9.27
2022-11-11 2885 48820000 10887 1020052650 20.60 21.20 20.60 21.20 0.80 3.92% 21.15 719 21.20 1474 9.64
2022-11-14 2885 25042000 4971 530873650 21.20 21.35 21.05 21.20 0.00 0% 21.15 393 21.20 824 9.64
2022-11-15 2885 21955000 4171 466946750 21.05 21.45 20.95 21.45 0.25 1.18% 21.40 68 21.45 672 9.75
2022-11-16 2885 19022000 4978 404816700 21.45 21.45 21.10 21.25 0.20 -0.93% 21.20 407 21.25 78 9.66
2022-11-17 2885 10227000 2839 215649850 21.15 21.20 20.95 21.20 0.05 -0.24% 21.15 60 21.20 656 9.64
2022-11-18 2885 16449000 5209 344771700 21.15 21.25 20.80 20.90 0.30 -1.42% 20.85 324 20.90 290 9.50
2022-11-21 2885 14299000 4169 299823100 20.90 21.10 20.75 21.10 0.20 0.96% 21.10 28 21.15 875 9.59
2022-11-22 2885 30663000 7591 654984500 21.15 21.60 21.00 21.60 0.50 2.37% 21.55 4 21.60 1055 10.33
2022-11-23 2885 36032000 9770 792448850 21.60 22.20 21.55 22.10 0.50 2.31% 22.05 526 22.10 49 10.57
2022-11-24 2885 23331000 6253 517445650 22.20 22.30 22.00 22.30 0.20 0.9% 22.25 249 22.30 746 10.67
2022-11-25 2885 15735000 3874 348178650 22.15 22.30 22.00 22.05 0.25 -1.12% 22.05 506 22.10 61 10.55
2022-11-28 2885 24343000 5442 539167900 21.80 22.35 21.80 22.25 0.20 0.91% 22.20 242 22.25 192 10.65
2022-11-29 2885 22279000 4926 498785900 22.40 22.50 22.15 22.50 0.25 1.12% 22.45 207 22.50 2459 10.77
2022-11-30 2885 32248000 5258 726342200 22.50 22.60 22.30 22.60 0.10 0.44% 22.55 290 22.60 508 10.81
2022-12-01 2885 20310000 4926 460790800 22.70 22.80 22.60 22.60 0.00 0% 22.60 92 22.65 213 10.81
2022-12-02 2885 14530000 3941 325584750 22.50 22.55 22.30 22.45 0.15 -0.66% 22.40 427 22.45 1327 10.74
2022-12-05 2885 24106000 6699 546031350 22.45 22.75 22.40 22.60 0.15 0.67% 22.55 651 22.60 652 10.81
2022-12-06 2885 23162000 5512 521680200 22.40 22.70 22.35 22.50 0.10 -0.44% 22.45 451 22.50 809 10.77
2022-12-07 2885 19278000 4155 434613400 22.35 22.65 22.30 22.60 0.10 0.44% 22.55 8 22.60 358 10.81
2022-12-08 2885 25216000 5948 560655650 22.40 22.40 22.05 22.30 0.30 -1.33% 22.25 553 22.30 48 10.67
2022-12-09 2885 14923000 3831 334790550 22.30 22.55 22.25 22.40 0.10 0.45% 22.35 711 22.40 21 10.72
2022-12-12 2885 15489000 4658 346301700 22.55 22.55 22.25 22.40 0.00 0% 22.35 304 22.40 94 10.72
2022-12-13 2885 12040057 3547 164942241 13.75 13.75 13.65 13.70 0.05 -38.84% 13.65 1849 13.70 227 10.38
2022-12-14 2885 17656000 4363 393171600 22.25 22.40 22.05 22.30 0.20 62.77% 22.30 8 22.35 212 10.67
2022-12-15 2885 15206000 4357 340925900 22.15 22.55 22.15 22.45 0.15 0.67% 22.40 91 22.45 170 10.74
2022-12-16 2885 63141000 10419 1407856050 22.15 22.60 22.10 22.15 0.30 -1.34% 22.10 1796 22.15 553 10.60
2022-12-18 2885 21098996 8240 545505648 25.85 26.00 25.75 25.80 0.05 16.48% 25.80 696 25.85 36 9.52
2022-12-19 2885 51910000 6016 1147727800 22.05 22.30 22.00 22.10 0.05 -14.34% 22.05 1283 22.10 1103 10.57
2022-12-20 2885 54663000 8945 1195683900 22.00 22.15 21.75 21.80 0.30 -1.36% 21.80 665 21.85 2022 10.43
2022-12-21 2885 48407000 6649 1056572700 21.80 21.95 21.70 21.80 0.00 0% 21.75 897 21.80 707 10.43
2022-12-22 2885 47794000 7128 1047806500 21.90 22.00 21.65 22.00 0.20 0.92% 21.90 197 22.00 886 10.53
2022-12-23 2885 10658000 2700 232137050 21.75 21.90 21.70 21.80 0.20 -0.91% 21.75 167 21.80 232 10.43
2022-12-26 2885 4408000 1502 96408450 21.90 21.90 21.80 21.90 0.10 0.46% 21.85 250 21.90 51 10.48
2022-12-27 2885 7479000 2067 164352750 21.90 22.10 21.85 21.95 0.05 0.23% 21.90 179 21.95 46 10.50
2022-12-28 2885 6488000 2010 142119550 21.85 22.00 21.80 21.95 0.00 0% 21.90 230 21.95 2007 10.50
2022-12-29 2885 13498000 3413 292677200 21.75 21.85 21.60 21.65 0.30 -1.37% 21.65 160 21.70 208 10.36
2022-12-30 2885 6041000 1586 131503600 21.70 21.90 21.70 21.70 0.05 0.23% 21.70 599 21.80 82 10.38