信邦(3023)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　　282.50
0
0%		283.00
0.5
0.18%		288.00
5
1.77%		286.50
-1.5
-0.52%		277.00
-9.5
-3.32%		 　276.50
-0.5
-0.18%		268.00
-8.5
-3.07%		271.50
3.5
1.31%		273.50
2
0.74%		276.50
3
1.1%		 　282.00
5.5
1.99%		281.00
-1
-0.35%		282.00
1
0.36%		279.50
-2.5
-0.89%		276.00
-3.5
-1.25%		 　279.50
3.5
1.27%		282.00
2.5
0.89%		267.50
-14.5
-5.14%		 275.6
2 月　　　　　　263.00
-4.5
-1.68%		262.50
-0.5
-0.19%		271.00
8.5
3.24%		270.50
-0.5
-0.18%		273.50
3
1.11%		 　277.50
4
1.46%		277.50
0
0%		281.50
4
1.44%		288.00
6.5
2.31%		283.50
-4.5
-1.56%		 　279.00
-4.5
-1.59%		270.50
-8.5
-3.05%		272.00
1.5
0.55%		270.50
-1.5
-0.55%		268.50
-2
-0.74%		 273.41
3 月270.50
2
0.74%		275.50
5
1.85%		272.50
-3
-1.09%		 　　263.50
-9
-3.3%		258.00
-5.5
-2.09%		261.50
3.5
1.36%		271.50
10
3.82%		267.50
-4
-1.47%		 　259.00
-8.5
-3.18%		234.00
-25
-9.65%		232.50
-1.5
-0.64%		242.00
9.5
4.09%		247.50
5.5
2.27%		 　254.50
7
2.83%		255.00
0.5
0.2%		255.50
0.5
0.2%		254.00
-1.5
-0.59%		253.50
-0.5
-0.2%		 　256.50
3
1.18%		254.00
-2.5
-0.97%		256.50
2.5
0.98%		260.00
3.5
1.36%		257.25
4 月261.00
1
0.38%		 　　　257.50
-3.5
-1.34%		251.50
-6
-2.33%		264.00
12.5
4.97%		 　249.00
-15
-5.68%		247.00
-2
-0.8%		257.50
10.5
4.25%		257.00
-0.5
-0.19%		253.00
-4
-1.56%		 　253.00
0
0%		257.00
4
1.58%		281.00
24
9.34%		269.50
-11.5
-4.09%		269.00
-0.5
-0.19%		 　254.50
-14.5
-5.39%		262.50
8
3.14%		252.50
-10
-3.81%		262.00
9.5
3.76%		260.50
-1.5
-0.57%		 257.92
5 月　　257.50
-3
-1.15%		254.00
-3.5
-1.36%		256.00
2
0.79%		251.00
-5
-1.95%		 　248.50
-2.5
-1%		248.50
0
0%		248.00
-0.5
-0.2%		242.00
-6
-2.42%		254.00
12
4.96%		 　259.00
5
1.97%		257.50
-1.5
-0.58%		265.00
7.5
2.91%		258.50
-6.5
-2.45%		261.00
2.5
0.97%		 　262.50
1.5
0.57%		255.00
-7.5
-2.86%		258.00
3
1.18%		260.00
2
0.78%		259.00
-1
-0.38%		 　263.00
4
1.54%		259.50
-3.5
-1.33%		256.42
6 月261.50
2
0.77%		253.50
-8
-3.06%		 　　258.00
4.5
1.78%		262.00
4
1.55%		266.50
4.5
1.72%		267.00
0.5
0.19%		268.50
1.5
0.56%		 　265.00
-3.5
-1.3%		264.50
-0.5
-0.19%		259.00
-5.5
-2.08%		259.50
0.5
0.19%		257.00
-2.5
-0.96%		 　250.00
-7
-2.72%		258.00
8
3.2%		254.50
-3.5
-1.36%		255.00
0.5
0.2%		258.50
3.5
1.37%		 　261.00
2.5
0.97%		257.50
-3.5
-1.34%		254.50
-3
-1.17%		254.00
-0.5
-0.2%		 258.27
7 月236.00
-18
-7.09%		 　236.00
0
0%		242.00
6
2.54%		236.50
-5.5
-2.27%		242.50
6
2.54%		248.00
5.5
2.27%		 　247.50
-0.5
-0.2%		241.50
-6
-2.42%		247.00
5.5
2.28%		252.00
5
2.02%		253.00
1
0.4%		 　250.00
-3
-1.19%		254.00
4
1.6%		247.00
-7
-2.76%		245.00
-2
-0.81%		253.50
8.5
3.47%		 　261.50
8
3.16%		270.50
9
3.44%		277.00
6.5
2.4%		271.50
-5.5
-1.99%		278.00
6.5
2.39%		 253.04
8 月273.50
-4.5
-1.62%		278.00
4.5
1.65%		265.00
-13
-4.68%		271.50
6.5
2.45%		271.00
-0.5
-0.18%		 　269.00
-2
-0.74%		273.00
4
1.49%		276.00
3
1.1%		278.00
2
0.72%		277.50
-0.5
-0.18%		 　278.00
0.5
0.18%		282.00
4
1.44%		284.00
2
0.71%		285.50
1.5
0.53%		276.00
-9.5
-3.33%		 　275.00
-1
-0.36%		271.00
-4
-1.45%		281.00
10
3.69%		279.50
-1.5
-0.53%		277.50
-2
-0.72%		 　273.00
-4.5
-1.62%		280.00
7
2.56%		283.00
3
1.07%		276.04
9 月282.50
-0.5
-0.18%		281.50
-1
-0.35%		 　281.50
0
0%		281.50
0
0%		278.50
-3
-1.07%		279.00
0.5
0.18%		 　　280.00
1
0.36%		278.50
-1.5
-0.54%		276.50
-2
-0.72%		282.50
6
2.17%		280.00
-2.5
-0.88%		 　272.50
-7.5
-2.68%		273.00
0.5
0.18%		268.00
-5
-1.83%		267.50
-0.5
-0.19%		263.00
-4.5
-1.68%		 　256.50
-6.5
-2.47%		256.50
0
0%		261.00
4.5
1.75%		264.50
3.5
1.34%		265.00
0.5
0.19%		 272.38
10 月　　262.00
-3
-1.13%		272.50
10.5
4.01%		282.00
9.5
3.49%		282.00
0
0%		285.00
3
1.06%		 　　282.00
-3
-1.05%		281.50
-0.5
-0.18%		285.00
3.5
1.24%		283.50
-1.5
-0.53%		 　281.00
-2.5
-0.88%		283.00
2
0.71%		281.00
-2
-0.71%		286.00
5
1.78%		280.00
-6
-2.1%		 　270.50
-9.5
-3.39%		243.50
-27
-9.98%		242.50
-1
-0.41%		250.50
8
3.3%		250.50
0
0%		 250.50
0
0%		270.76
11 月253.00
2.5
1%		255.50
2.5
0.99%		257.50
2
0.78%		259.00
1.5
0.58%		 　260.00
1
0.39%		268.00
8
3.08%		277.00
9
3.36%		275.00
-2
-0.72%		278.00
3
1.09%		 　273.50
-4.5
-1.62%		271.50
-2
-0.73%		272.50
1
0.37%		278.00
5.5
2.02%		273.00
-5
-1.8%		 　275.50
2.5
0.92%		271.50
-4
-1.45%		269.50
-2
-0.74%		272.50
3
1.11%		274.00
1.5
0.55%		 　272.50
-1.5
-0.55%		269.00
-3.5
-1.28%		271.00
2
0.74%		 269.46
12 月267.00
-4
-1.48%		272.00
5
1.87%		 　275.50
3.5
1.29%		273.50
-2
-0.73%		268.00
-5.5
-2.01%		269.50
1.5
0.56%		280.00
10.5
3.9%		 　281.00
1
0.36%		84.30
-196.7
-70%		284.50
200.2
237.49%		290.00
5.5
1.93%		289.00
-1
-0.34%		 281.00
-8
-2.77%		284.00
3
1.07%		275.50
-8.5
-2.99%		274.00
-1.5
-0.54%		276.00
2
0.73%		275.50
-0.5
-0.18%		 　275.00
-0.5
-0.18%		278.50
3.5
1.27%		277.00
-1.5
-0.54%		278.50
1.5
0.54%		275.00
-3.5
-1.26%		　270.25

說明:最高漲幅:237.49%最低跌幅:-70% 最高價:290.00最低價:84.30平均價:265.88,灰色底表示週末,漲140天(777.2)元,跌154天(-900.2)元,平盤16天
237%=1,9%=1,5%=2,4%=7,3%=17,2%=29,1%=62,0%=37,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=4,-6%=20,-7%=27,-8%=33,-9%=61,

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 3023 562118 596 158385301 286.00 286.50 280.00 282.50 1.50 0% 282.00 2 283.00 1 28.14
2022-01-04 3023 831260 1130 235693460 282.50 288.00 280.00 283.00 0.50 0.18% 283.00 8 283.50 2 28.19
2022-01-05 3023 1074803 1009 306233561 284.50 288.00 282.50 288.00 5.00 1.77% 287.00 1 288.00 14 28.69
2022-01-06 3023 1074086 1777 302888537 283.00 286.50 278.50 286.50 1.50 -0.52% 286.50 1 287.00 2 28.54
2022-01-07 3023 603701 3142 168695747 283.00 286.00 277.00 277.00 9.50 -3.32% 277.00 5 277.50 6 27.59
2022-01-10 3023 615877 647 168890588 276.00 277.00 271.00 276.50 0.50 -0.18% 274.50 2 276.50 2 27.54
2022-01-11 3023 375227 583 101552185 277.00 277.00 267.00 268.00 8.50 -3.07% 268.00 13 269.00 1 26.69
2022-01-12 3023 165037 249 44585877 269.00 271.50 268.00 271.50 3.50 1.31% 271.00 1 272.00 9 27.04
2022-01-13 3023 270388 332 73284309 272.00 273.50 267.50 273.50 2.00 0.74% 271.50 3 273.50 2 27.24
2022-01-14 3023 442543 1044 121868981 272.00 277.00 270.50 276.50 3.00 1.1% 276.50 2 277.00 22 27.54
2022-01-17 3023 499895 548 141202385 276.50 286.00 276.00 282.00 5.50 1.99% 282.00 5 282.50 4 28.09
2022-01-18 3023 295146 1338 83274482 284.50 285.00 279.00 281.00 1.00 -0.35% 281.00 4 281.50 2 27.99
2022-01-19 3023 262643 367 73819833 280.50 283.00 277.00 282.00 1.00 0.36% 281.00 3 282.00 3 28.09
2022-01-20 3023 184148 338 51536379 283.00 284.00 277.50 279.50 2.50 -0.89% 279.00 65 279.50 1 27.84
2022-01-21 3023 823206 1765 229275361 277.50 282.50 275.50 276.00 3.50 -1.25% 276.00 6 278.00 2 27.49
2022-01-24 3023 311770 1059 86829606 277.00 281.50 273.50 279.50 3.50 1.27% 278.50 2 280.00 12 27.84
2022-01-25 3023 635640 585 177861780 277.00 282.50 274.50 282.00 2.50 0.89% 281.00 8 282.00 22 28.09
2022-01-26 3023 740388 5988 201379481 278.50 278.50 267.50 267.50 14.50 -5.14% 267.50 15 268.00 4 26.64
2022-02-07 3023 1570086 1251 411426621 261.50 270.00 257.00 263.00 4.50 -1.68% 262.50 3 263.00 1 26.20
2022-02-08 3023 689672 760 181896664 269.50 270.00 261.00 262.50 0.50 -0.19% 262.00 38 263.00 7 26.15
2022-02-09 3023 861325 679 231578893 262.50 272.00 262.50 271.00 8.50 3.24% 271.00 16 271.50 7 26.99
2022-02-10 3023 439733 482 118247882 268.50 272.00 265.50 270.50 0.50 -0.18% 270.50 5 271.00 7 26.94
2022-02-11 3023 358744 411 97429687 269.50 274.00 267.50 273.50 3.00 1.11% 272.50 1 273.50 10 27.24
2022-02-14 3023 559868 1181 153813058 269.50 278.50 267.50 277.50 4.00 1.46% 276.00 1 277.50 1 27.64
2022-02-15 3023 303679 453 84527920 277.50 280.50 274.50 277.50 0.00 0% 277.50 4 278.00 3 27.64
2022-02-16 3023 308725 1247 86891818 280.50 286.00 278.00 281.50 4.00 1.44% 281.50 4 282.00 18 28.04
2022-02-17 3023 1110892 1421 319775659 284.50 292.00 282.50 288.00 6.50 2.31% 287.50 2 288.00 4 28.69
2022-02-18 3023 321253 2709 91023652 286.50 288.00 280.00 283.50 4.50 -1.56% 283.00 6 284.00 3 28.24
2022-02-21 3023 208740 1761 58257815 283.50 284.00 277.50 279.00 4.50 -1.59% 279.00 8 279.50 1 27.79
2022-02-22 3023 443498 664 120318333 276.00 276.50 269.50 270.50 8.50 -3.05% 270.50 4 272.50 2 26.94
2022-02-23 3023 136147 222 36919749 272.00 274.00 269.50 272.00 1.50 0.55% 272.00 5 273.50 1 27.09
2022-02-24 3023 281626 378 76301629 272.50 273.00 268.50 270.50 1.50 -0.55% 270.00 1 271.00 1 26.94
2022-02-25 3023 372833 417 100322828 271.00 272.00 267.50 268.50 2.00 -0.74% 268.50 8 269.00 5 26.74
2022-03-01 3023 653902 653 176907262 268.50 277.50 265.00 270.50 2.00 0.74% 270.50 2 271.00 12 26.94
2022-03-02 3023 323000 288 88586000 271.00 276.00 270.50 275.50 5.00 1.85% 275.00 3 275.50 3 27.44
2022-03-03 3023 193000 181 52772500 274.50 277.00 272.00 272.50 3.00 -1.09% 272.00 12 273.00 1 27.14
2022-03-07 3023 218752 485 57883373 269.50 269.50 261.50 263.50 9.00 -3.3% 263.00 10 263.50 1 26.24
2022-03-08 3023 388610 598 100487692 256.50 263.00 256.50 258.00 5.50 -2.09% 257.50 2 258.00 1 25.70
2022-03-09 3023 368896 330 96045085 259.00 264.00 257.00 261.50 3.50 1.36% 261.00 1 261.50 3 26.05
2022-03-10 3023 242554 499 65460546 265.00 272.00 265.00 271.50 10.00 3.82% 270.00 75 271.50 1 27.04
2022-03-11 3023 246000 228 66335000 268.00 271.00 267.50 267.50 4.00 -1.47% 267.50 10 268.50 3 26.64
2022-03-14 3023 1165000 1013 302120000 260.00 262.50 256.00 259.00 8.50 -3.18% 259.00 4 259.50 3 25.80
2022-03-15 3023 1758000 1476 419828000 255.00 255.00 234.00 234.00 25.00 -9.65% 234.00 7 234.50 20 23.42
2022-03-16 3023 1012000 817 237571000 234.00 240.00 232.00 232.50 1.50 -0.64% 232.50 5 233.50 18 23.27
2022-03-17 3023 1030000 885 249329500 238.00 245.00 237.50 242.00 9.50 4.09% 242.00 59 242.50 9 24.22
2022-03-18 3023 694000 567 171621500 247.00 250.00 243.00 247.50 5.50 2.27% 247.50 1 248.00 1 24.77
2022-03-21 3023 534000 434 136821000 252.00 261.50 252.00 254.50 7.00 2.83% 253.00 4 254.50 6 25.48
2022-03-22 3023 98000 90 25021500 259.00 259.00 254.00 255.00 0.50 0.2% 255.00 5 255.50 2 25.53
2022-03-23 3023 486000 411 123940000 258.00 258.50 252.00 255.50 0.50 0.2% 255.00 15 257.00 9 25.58
2022-03-24 3023 202000 171 51377000 253.00 256.50 252.50 254.00 1.50 -0.59% 254.00 6 254.50 1 25.43
2022-03-25 3023 125000 119 31886500 256.00 257.00 253.50 253.50 0.50 -0.2% 253.50 4 254.00 1 25.38
2022-03-28 3023 277000 248 70169500 252.50 257.00 247.50 256.50 3.00 1.18% 254.00 2 256.50 2 25.68
2022-03-29 3023 108000 97 27485000 256.50 256.50 253.00 254.00 2.50 -0.97% 254.00 1 254.50 2 25.43
2022-03-30 3023 192000 135 48994000 254.00 257.50 254.00 256.50 2.50 0.98% 255.50 1 256.50 2 25.68
2022-03-31 3023 530000 397 137227000 258.00 260.00 256.00 260.00 3.50 1.36% 258.50 39 260.00 54 26.03
2022-04-01 3023 434000 395 111929500 261.00 263.50 254.50 261.00 1.00 0.38% 257.00 1 261.00 6 26.13
2022-04-06 3023 599000 567 154524500 261.00 261.00 255.00 257.50 3.50 -1.34% 257.00 3 257.50 1 25.78
2022-04-07 3023 896876 1172 226802677 254.50 258.00 249.50 251.50 6.00 -2.33% 249.00 7 251.50 1 25.18
2022-04-08 3023 890000 716 231822500 251.50 264.00 251.50 264.00 12.50 4.97% 263.50 3 264.00 5 26.43
2022-04-11 3023 893000 817 225619500 260.50 263.00 247.00 249.00 15.00 -5.68% 249.00 4 249.50 3 24.92
2022-04-12 3023 330000 316 81592500 248.00 251.50 244.00 247.00 2.00 -0.8% 247.00 6 247.50 6 24.72
2022-04-13 3023 464000 391 118184500 251.00 259.00 250.50 257.50 10.50 4.25% 257.00 6 257.50 4 25.78
2022-04-14 3023 226000 215 58091500 257.00 258.00 256.00 257.00 0.50 -0.19% 257.00 3 257.50 3 25.73
2022-04-15 3023 324000 282 81856000 254.50 257.00 252.00 253.00 4.00 -1.56% 252.50 7 253.00 16 25.33
2022-04-18 3023 187000 180 47276500 253.00 254.50 251.00 253.00 0.00 0% 253.00 4 253.50 2 25.33
2022-04-19 3023 224691 256 57521049 254.50 257.00 254.50 257.00 4.00 1.58% 256.00 5 257.00 8 25.73
2022-04-20 3023 1864000 1335 508752000 257.50 282.50 257.00 281.00 24.00 9.34% 280.50 1 281.00 18 28.13
2022-04-21 3023 1061107 1838 287860758 278.00 279.50 269.00 269.50 11.50 -4.09% 269.00 9 270.00 8 26.98
2022-04-22 3023 709000 585 192135500 272.00 274.00 267.50 269.00 0.50 -0.19% 268.50 2 270.00 1 26.93
2022-04-25 3023 826000 735 211715000 271.00 271.00 253.00 254.50 14.50 -5.39% 254.00 1 254.50 6 25.48
2022-04-26 3023 914000 791 233608000 257.50 263.00 248.50 262.50 8.00 3.14% 262.50 1 263.00 6 25.34
2022-04-27 3023 617936 726 155962543 255.50 255.50 249.00 252.50 10.00 -3.81% 252.50 6 253.00 4 24.37
2022-04-28 3023 681000 566 177109000 255.00 264.00 255.00 262.00 9.50 3.76% 262.00 3 262.50 10 25.29
2022-04-29 3023 314000 273 82129500 262.00 267.00 258.00 260.50 1.50 -0.57% 260.00 5 260.50 1 25.14
2022-05-03 3023 197000 185 50691500 259.50 261.50 256.00 257.50 3.00 -1.15% 257.00 1 257.50 6 24.86
2022-05-04 3023 577000 476 147547500 260.00 263.00 252.50 254.00 3.50 -1.36% 254.00 1 254.50 6 24.52
2022-05-05 3023 650000 576 167415000 258.00 261.00 254.50 256.00 2.00 0.79% 256.00 8 257.00 6 24.71
2022-05-06 3023 559000 495 139873000 250.00 251.50 248.00 251.00 5.00 -1.95% 251.00 5 252.00 1 24.23
2022-05-09 3023 406227 389 100972893 250.50 250.50 246.50 248.50 2.50 -1% 248.50 5 249.00 1 23.99
2022-05-10 3023 517000 464 126976500 245.00 249.50 241.00 248.50 0.00 0% 248.50 1 249.00 2 23.99
2022-05-11 3023 546000 419 135773000 248.50 251.00 246.00 248.00 0.50 -0.2% 248.00 12 249.50 1 23.94
2022-05-12 3023 470000 405 114617000 248.00 248.00 242.00 242.00 6.00 -2.42% 241.50 16 242.00 7 23.36
2022-05-13 3023 596000 502 150469000 245.00 257.00 245.00 254.00 12.00 4.96% 253.00 6 254.00 4 24.52
2022-05-16 3023 722000 599 186219000 256.50 261.00 254.00 259.00 5.00 1.97% 258.50 2 259.00 8 25.00
2022-05-17 3023 536000 462 138590000 259.00 261.50 257.00 257.50 1.50 -0.58% 257.00 11 257.50 5 24.86
2022-05-18 3023 700000 569 184711000 259.00 266.00 257.50 265.00 7.50 2.91% 264.50 3 265.00 7 25.58
2022-05-19 3023 412000 351 106601000 259.00 263.00 255.50 258.50 6.50 -2.45% 258.50 3 259.00 3 24.95
2022-05-20 3023 416000 375 108444500 258.00 264.50 256.00 261.00 2.50 0.97% 261.00 8 262.00 3 25.19
2022-05-23 3023 452000 391 119284000 265.00 266.00 260.00 262.50 1.50 0.57% 262.00 1 264.00 1 25.34
2022-05-24 3023 352184 765 90704591 262.50 264.00 255.00 255.00 7.50 -2.86% 255.00 3 255.50 2 24.61
2022-05-25 3023 138000 128 35746500 257.00 260.50 257.00 258.00 3.00 1.18% 258.00 4 259.00 2 24.90
2022-05-26 3023 101000 97 26289000 261.00 262.50 257.50 260.00 2.00 0.78% 258.50 2 260.00 9 25.10
2022-05-27 3023 129000 123 33680500 260.50 263.50 259.00 259.00 1.00 -0.38% 259.00 3 260.50 1 25.00
2022-05-30 3023 195000 191 51230000 262.50 264.00 259.00 263.00 4.00 1.54% 262.50 3 263.00 6 25.39
2022-05-31 3023 512000 393 132349500 264.00 264.50 254.00 259.50 3.50 -1.33% 259.00 12 260.00 9 25.05
2022-06-01 3023 490000 402 127657500 258.50 262.00 258.00 261.50 2.00 0.77% 260.50 3 262.00 12 25.24
2022-06-02 3023 391000 369 99833500 261.50 261.50 253.50 253.50 8.00 -3.06% 253.50 13 254.50 1 24.47
2022-06-06 3023 181000 172 46277500 254.00 258.00 251.00 258.00 4.50 1.78% 258.00 1 258.50 10 24.90
2022-06-07 3023 624000 538 164867500 263.50 266.50 261.50 262.00 4.00 1.55% 261.50 6 262.00 3 25.29
2022-06-08 3023 468000 384 124651500 266.00 268.00 264.00 266.50 4.50 1.72% 266.00 23 266.50 5 25.72
2022-06-09 3023 237000 210 63231500 265.50 268.00 265.00 267.00 0.50 0.19% 266.50 4 267.00 1 25.77
2022-06-10 3023 276000 257 73874500 265.00 269.00 263.00 268.50 1.50 0.56% 268.00 8 268.50 1 25.92
2022-06-13 3023 311000 284 82565000 262.50 267.00 262.50 265.00 3.50 -1.3% 264.50 3 265.00 2 25.58
2022-06-14 3023 285000 236 74704500 264.50 265.00 258.50 264.50 0.50 -0.19% 263.50 1 264.50 7 25.53
2022-06-15 3023 269000 257 69955000 264.50 264.50 256.50 259.00 5.50 -2.08% 259.00 6 260.00 2 25.00
2022-06-16 3023 329000 306 85859000 259.50 264.00 257.00 259.50 0.50 0.19% 258.50 4 259.50 4 25.05
2022-06-17 3023 299000 207 76570500 259.00 259.00 253.50 257.00 2.50 -0.96% 256.00 1 257.50 4 24.81
2022-06-20 3023 361764 385 91686703 258.00 258.00 248.00 250.00 7.00 -2.72% 250.00 4 250.50 1 24.13
2022-06-21 3023 226000 206 57776500 250.00 258.00 250.00 258.00 8.00 3.2% 257.50 2 258.00 5 24.90
2022-06-22 3023 319000 289 81187000 254.50 257.50 253.00 254.50 3.50 -1.36% 254.00 5 254.50 1 24.57
2022-06-23 3023 252709 423 64472358 257.00 258.00 252.50 255.00 0.50 0.2% 254.00 3 255.50 10 24.61
2022-06-24 3023 421000 365 109041000 253.00 261.50 253.00 258.50 3.50 1.37% 258.00 10 258.50 7 24.95
2022-06-27 3023 515000 472 134778000 262.00 263.00 259.50 261.00 2.50 0.97% 260.00 5 261.00 5 25.19
2022-06-28 3023 134000 103 34552500 261.00 261.00 256.00 257.50 3.50 -1.34% 257.00 1 258.00 5 24.86
2022-06-29 3023 158000 143 40179000 255.50 257.50 253.00 254.50 3.00 -1.17% 254.50 5 255.00 2 24.57
2022-06-30 3023 514000 404 130973500 254.00 257.50 251.50 254.00 0.50 -0.2% 254.00 5 254.50 1 24.52
2022-07-01 3023 600181 816 145868041 254.00 254.00 236.00 236.00 18.00 -7.09% 236.00 9 237.00 1 22.78
2022-07-04 3023 365000 302 86023500 236.00 238.50 231.50 236.00 0.00 0% 236.00 43 237.00 1 22.78
2022-07-05 3023 391000 299 94021500 241.00 244.00 236.00 242.00 6.00 2.54% 242.00 5 243.00 4 23.36
2022-07-06 3023 385774 454 91932087 242.00 242.00 234.50 236.50 5.50 -2.27% 236.00 6 238.50 1 22.83
2022-07-07 3023 399000 308 96486500 241.00 244.00 236.00 242.50 6.00 2.54% 242.00 7 242.50 3 23.41
2022-07-08 3023 248000 201 61513000 242.50 249.50 242.50 248.00 5.50 2.27% 247.50 5 248.00 2 23.94
2022-07-11 3023 266000 243 65888500 250.00 250.00 245.00 247.50 0.50 -0.2% 247.50 2 248.00 6 23.89
2022-07-12 3023 196000 162 47309500 245.00 245.00 239.50 241.50 6.00 -2.42% 241.00 11 241.50 57 23.31
2022-07-13 3023 378000 345 93743000 244.50 251.00 244.00 247.00 5.50 2.28% 246.50 3 248.00 1 23.84
2022-07-14 3023 333000 286 83077000 247.00 252.00 245.00 252.00 5.00 2.02% 251.00 2 252.00 2 24.32
2022-07-15 3023 127000 116 31969500 248.50 253.00 248.50 253.00 1.00 0.4% 252.50 2 253.00 13 24.42
2022-07-18 3023 244000 197 61041500 253.00 253.00 248.50 250.00 3.00 -1.19% 249.50 22 250.00 1 24.13
2022-07-19 3023 246000 223 62262500 250.00 254.00 250.00 254.00 4.00 1.6% 253.00 6 254.50 7 24.52
2022-07-20 3023 322000 293 80585500 254.00 255.50 246.00 247.00 7.00 -2.76% 246.50 12 247.50 2 23.84
2022-07-21 3023 382000 308 93958000 247.00 250.50 244.00 245.00 2.00 -0.81% 245.00 9 245.50 6 23.65
2022-07-22 3023 673674 718 170384510 246.50 255.00 246.50 253.50 8.50 3.47% 253.00 1 253.50 1 24.47
2022-07-25 3023 1310000 1154 344653500 257.00 269.50 254.50 261.50 8.00 3.16% 261.50 1 262.00 1 25.24
2022-07-26 3023 953000 832 257636000 261.50 274.00 261.50 270.50 9.00 3.44% 270.00 12 270.50 2 24.98
2022-07-27 3023 695000 605 189853000 271.00 277.00 268.00 277.00 6.50 2.4% 276.50 1 277.00 6 25.58
2022-07-28 3023 395000 359 107024000 277.00 277.00 268.00 271.50 5.50 -1.99% 269.00 4 272.50 2 25.07
2022-07-29 3023 656000 540 180933500 272.00 278.00 271.50 278.00 6.50 2.39% 277.50 2 278.00 27 25.67
2022-08-01 3023 574000 524 158747000 278.00 282.50 272.00 273.50 4.50 -1.62% 273.00 1 273.50 8 25.25
2022-08-02 3023 735000 556 201488500 273.50 278.00 269.50 278.00 4.50 1.65% 276.00 3 278.00 24 25.67
2022-08-03 3023 658000 556 175939500 271.50 275.50 264.50 265.00 13.00 -4.68% 265.00 15 265.50 1 24.47
2022-08-04 3023 988000 787 268078500 269.50 274.00 268.50 271.50 6.50 2.45% 271.00 15 271.50 36 25.07
2022-08-05 3023 690449 1428 187879236 272.50 276.00 270.50 271.00 0.50 -0.18% 271.00 1 271.50 1 25.02
2022-08-08 3023 584000 432 157801000 269.50 274.50 268.00 269.00 2.00 -0.74% 268.50 3 269.00 4 24.84
2022-08-09 3023 588000 422 159243500 269.00 273.50 268.50 273.00 4.00 1.49% 272.50 1 273.00 12 25.21
2022-08-10 3023 564537 575 155269453 273.00 276.50 271.50 276.00 3.00 1.1% 275.50 10 276.00 6 25.48
2022-08-11 3023 689000 610 192165500 278.00 282.50 273.50 278.00 2.00 0.72% 277.00 15 278.50 7 25.67
2022-08-12 3023 317000 261 88167000 281.50 281.50 276.50 277.50 0.50 -0.18% 277.50 12 278.50 1 25.62
2022-08-15 3023 448000 383 124815000 277.50 280.00 277.50 278.00 0.50 0.18% 277.50 23 278.00 14 25.67
2022-08-16 3023 703000 618 197878000 278.00 283.00 277.00 282.00 4.00 1.44% 281.50 2 282.00 1 26.04
2022-08-17 3023 884000 819 250916500 278.50 286.00 278.50 284.00 2.00 0.71% 284.00 4 284.50 1 26.22
2022-08-18 3023 916000 820 261076500 285.00 287.00 281.00 285.50 1.50 0.53% 285.50 2 286.00 7 26.36
2022-08-19 3023 445000 375 123161000 279.00 279.00 274.50 276.00 0.00 -3.33% 276.00 4 276.50 2 25.48
2022-08-22 3023 246672 288 68192746 276.00 279.00 275.00 275.00 1.00 -0.36% 275.00 13 275.50 3 25.39
2022-08-23 3023 202000 190 54747000 273.00 273.00 270.50 271.00 4.00 -1.45% 270.50 15 271.00 3 25.02
2022-08-24 3023 477000 441 133180500 271.00 283.00 271.00 281.00 10.00 3.69% 281.00 12 281.50 11 25.95
2022-08-25 3023 311000 295 87381000 283.00 283.50 279.00 279.50 1.50 -0.53% 279.00 10 281.50 5 25.81
2022-08-26 3023 487000 433 136387500 279.50 286.50 277.50 277.50 2.00 -0.72% 277.50 19 278.50 1 25.62
2022-08-29 3023 246000 217 67032500 272.00 273.50 271.00 273.00 4.50 -1.62% 272.00 21 273.50 2 25.21
2022-08-30 3023 211000 189 58722500 273.00 280.00 273.00 280.00 7.00 2.56% 278.00 3 280.00 4 25.85
2022-08-31 3023 336000 250 94781500 280.00 283.00 279.50 283.00 3.00 1.07% 282.50 11 283.00 7 26.13
2022-09-01 3023 500707 751 140943519 279.00 284.50 277.50 282.50 0.50 -0.18% 282.00 3 282.50 1 26.08
2022-09-02 3023 376000 333 106571500 280.50 285.50 280.50 281.50 1.00 -0.35% 281.00 7 282.00 1 25.99
2022-09-05 3023 209000 191 59015500 283.50 285.00 280.50 281.50 0.00 0% 281.50 8 283.50 6 25.99
2022-09-06 3023 342000 310 96880500 285.00 285.50 281.50 281.50 0.00 0% 281.00 13 281.50 4 25.99
2022-09-07 3023 874000 780 240437500 280.00 280.00 266.50 278.50 3.00 -1.07% 278.00 1 279.00 5 25.72
2022-09-08 3023 357000 298 99680500 279.00 281.00 277.00 279.00 0.50 0.18% 278.50 8 279.00 3 25.76
2022-09-12 3023 250000 239 69850500 280.00 283.00 277.00 280.00 1.00 0.36% 279.00 6 280.00 24 25.85
2022-09-13 3023 341000 280 95232500 281.00 282.50 277.00 278.50 1.50 -0.54% 278.50 3 279.50 17 25.72
2022-09-14 3023 663000 579 182581000 272.00 278.50 272.00 276.50 2.00 -0.72% 276.50 8 277.50 5 25.53
2022-09-15 3023 1166000 859 327456000 277.50 284.00 275.00 282.50 6.00 2.17% 281.50 14 282.50 3 26.08
2022-09-16 3023 639000 528 178277500 280.00 281.50 275.50 280.00 2.50 -0.88% 279.50 2 280.00 37 25.85
2022-09-19 3023 372930 2988 101903853 280.00 280.00 271.50 272.50 7.50 -2.68% 272.50 3 273.00 6 25.16
2022-09-20 3023 298000 260 81393000 275.00 275.00 272.00 273.00 0.50 0.18% 272.50 28 273.00 1 25.21
2022-09-21 3023 450000 372 120709000 273.00 273.00 266.50 268.00 5.00 -1.83% 267.50 13 268.00 7 24.75
2022-09-22 3023 516000 487 136386000 265.50 268.00 259.00 267.50 0.50 -0.19% 266.50 9 267.50 5 24.70
2022-09-23 3023 378000 331 99140500 265.50 267.50 259.50 263.00 4.50 -1.68% 261.50 7 263.00 4 24.28
2022-09-26 3023 335000 285 85682000 262.00 262.00 253.00 256.50 6.50 -2.47% 256.50 1 257.00 1 23.68
2022-09-27 3023 217000 198 55677000 256.50 258.00 254.00 256.50 0.00 0% 256.50 3 257.00 5 23.68
2022-09-28 3023 822000 751 215465500 263.50 264.50 258.50 261.00 4.50 1.75% 261.00 4 261.50 8 24.10
2022-09-29 3023 815000 747 215999500 262.00 268.00 259.50 264.50 3.50 1.34% 264.50 1 265.00 3 24.42
2022-09-30 3023 885000 661 231767000 263.00 265.50 257.50 265.00 0.50 0.19% 264.50 10 265.50 13 24.47
2022-10-03 3023 556000 507 145370000 265.00 265.00 258.50 262.00 3.00 -1.13% 261.50 1 262.00 3 24.19
2022-10-04 3023 605107 896 163969735 264.00 273.00 264.00 272.50 10.50 4.01% 272.50 2 273.00 18 25.16
2022-10-05 3023 1242000 1035 349210000 279.00 284.00 275.50 282.00 9.50 3.49% 281.50 9 282.00 3 26.04
2022-10-06 3023 402000 354 112828000 282.50 283.00 278.50 282.00 0.00 0% 281.50 13 282.00 10 26.04
2022-10-07 3023 1113000 921 316625000 282.00 286.00 279.50 285.00 3.00 1.06% 284.50 6 285.00 15 26.32
2022-10-11 3023 1258000 1014 355960500 282.00 285.00 276.00 282.00 3.00 -1.05% 282.00 5 283.00 5 26.04
2022-10-12 3023 466000 409 131067500 279.00 283.50 278.50 281.50 0.50 -0.18% 281.50 4 282.00 17 25.99
2022-10-13 3023 1683000 1341 481140000 283.00 290.50 282.00 285.00 3.50 1.24% 283.50 2 285.00 4 26.32
2022-10-14 3023 1211000 1141 346494000 291.00 291.00 283.50 283.50 1.50 -0.53% 283.00 7 284.00 6 26.18
2022-10-17 3023 562000 486 156993500 284.00 285.00 274.50 281.00 2.50 -0.88% 280.50 5 281.00 26 25.95
2022-10-18 3023 581000 510 164213000 283.00 285.00 278.50 283.00 2.00 0.71% 282.50 11 283.00 1 26.13
2022-10-19 3023 567000 451 159491000 283.00 283.00 279.50 281.00 2.00 -0.71% 281.00 130 281.50 5 25.95
2022-10-20 3023 941000 768 264007500 281.00 286.00 275.00 286.00 5.00 1.78% 286.00 13 286.50 12 26.41
2022-10-21 3023 616000 465 172882000 283.00 284.00 279.50 280.00 6.00 -2.1% 280.00 101 281.00 8 25.85
2022-10-24 3023 1475000 1189 414280500 294.00 294.00 270.50 270.50 9.50 -3.39% 270.50 14 271.50 24 24.98
2022-10-25 3023 2293000 1703 571327500 266.00 266.00 243.50 243.50 27.00 -9.98% 0.00 0 243.50 119 21.01
2022-10-26 3023 2316000 1925 549976500 241.50 245.00 230.00 242.50 1.00 -0.41% 241.50 24 242.50 4 20.92
2022-10-27 3023 904000 740 225109500 245.50 251.00 244.00 250.50 8.00 3.3% 250.00 1 250.50 6 21.61
2022-10-28 3023 385672 456 96797360 250.50 253.50 248.50 250.50 0.00 0% 250.00 1 250.50 1 21.61
2022-10-31 3023 381000 299 95291500 252.50 253.50 248.50 250.50 0.00 0% 250.00 12 251.00 1 21.61
2022-11-01 3023 309000 273 77667000 251.50 253.00 249.50 253.00 2.50 1% 252.00 5 253.50 5 21.83
2022-11-02 3023 291000 257 74095000 253.50 256.50 253.00 255.50 2.50 0.99% 255.00 4 255.50 6 22.04
2022-11-03 3023 495000 411 126824000 255.00 258.50 251.50 257.50 2.00 0.78% 257.50 2 258.00 6 22.22
2022-11-04 3023 475000 415 122883500 257.00 261.00 256.00 259.00 1.50 0.58% 259.00 2 259.50 10 22.35
2022-11-07 3023 505000 444 130662500 261.00 261.50 256.00 260.00 1.00 0.39% 259.00 2 260.00 1 22.43
2022-11-08 3023 762000 622 203431000 262.50 270.50 262.00 268.00 8.00 3.08% 267.50 14 268.00 5 23.12
2022-11-09 3023 781000 666 214727500 270.00 277.50 269.50 277.00 9.00 3.36% 276.00 2 277.00 10 23.90
2022-11-10 3023 384513 457 105880328 278.00 279.00 272.00 275.00 2.00 -0.72% 275.00 9 275.50 11 23.73
2022-11-11 3023 728000 627 203664500 283.00 287.00 276.00 278.00 3.00 1.09% 277.50 1 278.00 16 23.99
2022-11-14 3023 403000 334 110419500 278.00 279.00 272.50 273.50 4.50 -1.62% 273.50 5 274.00 10 23.60
2022-11-15 3023 680000 604 182246500 272.00 274.00 262.00 271.50 2.00 -0.73% 271.00 2 272.00 1 23.43
2022-11-16 3023 610000 482 167082500 275.00 278.00 272.00 272.50 1.00 0.37% 272.50 10 273.00 5 23.51
2022-11-17 3023 385000 305 106507000 274.50 279.00 270.50 278.00 5.50 2.02% 278.00 28 278.50 12 23.99
2022-11-18 3023 243000 200 66776500 281.00 281.00 272.50 273.00 5.00 -1.8% 272.50 4 273.00 3 23.55
2022-11-21 3023 349000 239 95146000 271.50 276.00 270.00 275.50 2.50 0.92% 275.00 1 275.50 1 23.77
2022-11-22 3023 452000 329 122417000 275.50 275.50 269.00 271.50 4.00 -1.45% 271.00 1 271.50 9 23.43
2022-11-23 3023 391000 338 105332000 269.00 272.00 268.00 269.50 2.00 -0.74% 269.00 11 269.50 3 23.25
2022-11-24 3023 315000 279 85768000 270.50 274.00 270.00 272.50 3.00 1.11% 272.00 3 272.50 10 23.51
2022-11-25 3023 310000 256 84833000 273.00 275.00 272.00 274.00 1.50 0.55% 274.00 1 274.50 14 23.64
2022-11-28 3023 658000 519 178469500 272.50 273.00 268.50 272.50 1.50 -0.55% 272.00 8 272.50 4 23.51
2022-11-29 3023 244000 196 65708500 273.00 273.00 268.00 269.00 3.50 -1.28% 269.00 97 269.50 4 23.21
2022-11-30 3023 251000 201 67769500 270.00 271.00 268.50 271.00 2.00 0.74% 270.50 4 271.00 4 23.38
2022-12-01 3023 999000 899 268162500 272.00 272.00 267.00 267.00 4.00 -1.48% 267.00 35 268.50 1 23.04
2022-12-02 3023 983000 785 266842500 267.50 274.50 267.50 272.00 5.00 1.87% 271.50 4 272.00 6 23.47
2022-12-05 3023 565000 492 156832500 275.00 280.50 274.00 275.50 3.50 1.29% 275.50 7 276.00 6 23.77
2022-12-06 3023 290000 259 79864000 277.00 278.00 273.00 273.50 2.00 -0.73% 273.50 8 276.00 2 23.60
2022-12-07 3023 378000 318 101854500 274.50 274.50 268.00 268.00 5.50 -2.01% 268.00 10 268.50 1 23.12
2022-12-08 3023 214000 191 57492000 268.00 270.50 266.50 269.50 1.50 0.56% 269.00 3 270.00 1 23.25
2022-12-09 3023 913000 759 253933000 272.50 280.50 272.50 280.00 10.50 3.9% 279.50 1 280.00 45 24.16
2022-12-12 3023 268000 262 74978000 280.00 281.50 276.00 281.00 1.00 0.36% 280.00 2 281.00 3 24.24
2022-12-13 3023 772219 621 65240512 83.50 85.50 83.50 84.30 1.10 -70% 84.20 4 84.40 3 15.58
2022-12-14 3023 272000 246 77164500 283.00 285.00 281.50 284.50 1.50 237.49% 284.00 4 284.50 8 24.55
2022-12-15 3023 784000 630 226226000 287.00 292.00 283.50 290.00 5.50 1.93% 289.00 14 290.00 6 25.02
2022-12-16 3023 479000 346 137467500 288.00 289.00 284.50 289.00 1.00 -0.34% 287.50 4 289.00 13 24.94
2022-12-18 3023 295146 1338 83274482 284.50 285.00 279.00 281.00 1.00 -2.77% 281.00 4 281.50 2 27.99
2022-12-19 3023 346000 284 98276500 286.50 287.00 282.50 284.00 5.00 1.07% 283.50 4 284.50 10 24.50
2022-12-20 3023 387000 323 107748500 284.50 286.00 275.00 275.50 8.50 -2.99% 275.00 12 275.50 1 23.77
2022-12-21 3023 249000 204 68212000 279.00 279.00 272.00 274.00 1.50 -0.54% 273.00 3 274.50 5 23.64
2022-12-22 3023 475000 428 130226500 275.00 277.50 271.50 276.00 2.00 0.73% 276.00 1 276.50 4 23.81
2022-12-23 3023 230000 201 63025500 272.50 275.50 270.50 275.50 0.50 -0.18% 274.50 1 275.50 1 23.77
2022-12-26 3023 134000 121 36732500 277.00 277.00 272.50 275.00 0.50 -0.18% 275.00 1 275.50 1 23.73
2022-12-27 3023 161000 147 44592000 277.00 278.50 275.00 278.50 3.50 1.27% 278.00 7 278.50 8 24.03
2022-12-28 3023 186000 156 51488500 276.00 278.50 274.50 277.00 1.50 -0.54% 276.50 2 277.00 8 23.90
2022-12-29 3023 130000 105 36151000 276.00 281.00 276.00 278.50 1.50 0.54% 278.00 2 278.50 1 24.03
2022-12-30 3023 183000 158 50583000 280.00 280.00 275.00 275.00 3.50 -1.26% 275.00 2 277.00 1 23.73