新日光(3576)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　　21.70
0
0%		21.75
0.05
0.23%		21.70
-0.05
-0.23%		21.05
-0.65
-3%		20.80
-0.25
-1.19%		 　20.90
0.1
0.48%		21.60
0.7
3.35%		21.05
-0.55
-2.55%		21.00
-0.05
-0.24%		20.75
-0.25
-1.19%		 　20.90
0.15
0.72%		20.80
-0.1
-0.48%		20.60
-0.2
-0.96%		20.60
0
0%		20.30
-0.3
-1.46%		 　20.00
-0.3
-1.48%		19.85
-0.15
-0.75%		20.00
0.15
0.76%		 20.7
2 月　　　　　　20.20
0.2
1%		20.60
0.4
1.98%		20.80
0.2
0.97%		20.90
0.1
0.48%		20.70
-0.2
-0.96%		 　20.25
-0.45
-2.17%		20.20
-0.05
-0.25%		20.35
0.15
0.74%		20.40
0.05
0.25%		20.45
0.05
0.25%		 　20.35
-0.1
-0.49%		20.05
-0.3
-1.47%		20.15
0.1
0.5%		20.05
-0.1
-0.5%		20.55
0.5
2.49%		 20.52
3 月20.90
0.35
1.7%		21.65
0.75
3.59%		22.00
0.35
1.62%		 　　21.00
-1
-4.55%		21.60
0.6
2.86%		23.65
2.05
9.49%		22.95
-0.7
-2.96%		22.90
-0.05
-0.22%		 　22.45
-0.45
-1.97%		21.60
-0.85
-3.79%		22.75
1.15
5.32%		22.55
-0.2
-0.88%		22.50
-0.05
-0.22%		 　22.75
0.25
1.11%		23.00
0.25
1.1%		22.70
-0.3
-1.3%		22.80
0.1
0.44%		22.30
-0.5
-2.19%		 　22.55
0.25
1.12%		22.70
0.15
0.67%		22.75
0.05
0.22%		23.00
0.25
1.1%		22.38
4 月22.95
-0.05
-0.22%		 　　　23.70
0.75
3.27%		22.70
-1
-4.22%		23.60
0.9
3.96%		 　23.90
0.3
1.27%		23.40
-0.5
-2.09%		23.25
-0.15
-0.64%		23.65
0.4
1.72%		23.70
0.05
0.21%		 　24.35
0.65
2.74%		23.95
-0.4
-1.64%		23.80
-0.15
-0.63%		23.25
-0.55
-2.31%		23.25
0
0%		 　22.50
-0.75
-3.23%		22.60
0.1
0.44%		21.60
-1
-4.42%		21.50
-0.1
-0.46%		21.50
0
0%		 23.04
5 月　　21.15
-0.35
-1.63%		21.10
-0.05
-0.24%		21.25
0.15
0.71%		20.80
-0.45
-2.12%		 　19.80
-1
-4.81%		19.70
-0.1
-0.51%		20.60
0.9
4.57%		19.85
-0.75
-3.64%		20.50
0.65
3.27%		 　20.30
-0.2
-0.98%		21.20
0.9
4.43%		21.20
0
0%		21.20
0
0%		21.05
-0.15
-0.71%		 　21.30
0.25
1.19%		20.75
-0.55
-2.58%		20.85
0.1
0.48%		20.95
0.1
0.48%		20.95
0
0%		 　21.20
0.25
1.19%		21.30
0.1
0.47%		20.78
6 月21.40
0.1
0.47%		21.15
-0.25
-1.17%		 　　21.70
0.55
2.6%		21.55
-0.15
-0.69%		21.40
-0.15
-0.7%		21.45
0.05
0.23%		21.20
-0.25
-1.17%		 　20.55
-0.65
-3.07%		20.25
-0.3
-1.46%		20.70
0.45
2.22%		20.15
-0.55
-2.66%		20.95
0.8
3.97%		 　20.70
-0.25
-1.19%		21.00
0.3
1.45%		21.50
0.5
2.38%		21.90
0.4
1.86%		23.00
1.1
5.02%		 　22.95
-0.05
-0.22%		22.75
-0.2
-0.87%		22.75
0
0%		22.60
-0.15
-0.66%		 21.51
7 月21.70
-0.9
-3.98%		 　22.10
0.4
1.84%		23.00
0.9
4.07%		22.10
-0.9
-3.91%		22.50
0.4
1.81%		22.70
0.2
0.89%		 　21.80
-0.9
-3.96%		20.45
-1.35
-6.19%		20.50
0.05
0.24%		20.45
-0.05
-0.24%		20.40
-0.05
-0.24%		 　20.40
0
0%		20.55
0.15
0.74%		20.80
0.25
1.22%		20.90
0.1
0.48%		20.70
-0.2
-0.96%		 　20.85
0.15
0.72%		20.65
-0.2
-0.96%		20.70
0.05
0.24%		20.90
0.2
0.97%		22.00
1.1
5.26%		 21.28
8 月21.65
-0.35
-1.59%		20.80
-0.85
-3.93%		20.65
-0.15
-0.72%		20.95
0.3
1.45%		21.20
0.25
1.19%		 　21.85
0.65
3.07%		21.65
-0.2
-0.92%		21.80
0.15
0.69%		22.00
0.2
0.92%		22.15
0.15
0.68%		 　22.60
0.45
2.03%		22.25
-0.35
-1.55%		22.30
0.05
0.22%		22.50
0.2
0.9%		22.50
0
0%		 　22.25
-0.25
-1.11%		22.35
0.1
0.45%		22.10
-0.25
-1.12%		22.60
0.5
2.26%		22.90
0.3
1.33%		 　22.80
-0.1
-0.44%		23.20
0.4
1.75%		23.05
-0.15
-0.65%		22.13
9 月23.10
0.05
0.22%		23.00
-0.1
-0.43%		 　22.55
-0.45
-1.96%		21.80
-0.75
-3.33%		21.65
-0.15
-0.69%		22.35
0.7
3.23%		 　　22.85
0.5
2.24%		22.75
-0.1
-0.44%		22.90
0.15
0.66%		22.95
0.05
0.22%		23.50
0.55
2.4%		 　22.65
-0.85
-3.62%		22.75
0.1
0.44%		22.20
-0.55
-2.42%		22.65
0.45
2.03%		22.15
-0.5
-2.21%		 　21.35
-0.8
-3.61%		21.60
0.25
1.17%		20.95
-0.65
-3.01%		21.25
0.3
1.43%		21.55
0.3
1.41%		 22.28
10 月　　21.25
-0.3
-1.39%		21.45
0.2
0.94%		21.60
0.15
0.7%		21.75
0.15
0.69%		21.70
-0.05
-0.23%		 　　20.90
-0.8
-3.69%		21.25
0.35
1.67%		20.25
-1
-4.71%		20.60
0.35
1.73%		 　20.70
0.1
0.49%		21.25
0.55
2.66%		21.55
0.3
1.41%		21.25
-0.3
-1.39%		22.15
0.9
4.24%		 　21.95
-0.2
-0.9%		21.40
-0.55
-2.51%		21.30
-0.1
-0.47%		21.50
0.2
0.94%		20.90
-0.6
-2.79%		 21.00
0.1
0.48%		21.25
11 月21.15
0.15
0.71%		21.05
-0.1
-0.47%		21.05
0
0%		21.25
0.2
0.95%		 　21.35
0.1
0.47%		21.15
-0.2
-0.94%		21.10
-0.05
-0.24%		20.95
-0.15
-0.71%		21.35
0.4
1.91%		 　21.50
0.15
0.7%		21.95
0.45
2.09%		21.75
-0.2
-0.91%		21.80
0.05
0.23%		21.45
-0.35
-1.61%		 　21.45
0
0%		21.10
-0.35
-1.63%		21.05
-0.05
-0.24%		21.00
-0.05
-0.24%		20.90
-0.1
-0.48%		 　20.75
-0.15
-0.72%		21.10
0.35
1.69%		21.30
0.2
0.95%		 21.26
12 月21.40
0.1
0.47%		21.50
0.1
0.47%		 　21.35
-0.15
-0.7%		20.85
-0.5
-2.34%		20.60
-0.25
-1.2%		21.00
0.4
1.94%		22.10
1.1
5.24%		 　21.40
-0.7
-3.17%		13.20
-8.2
-38.32%		21.10
7.9
59.85%		21.10
0
0%		20.75
-0.35
-1.66%		 20.80
0.05
0.24%		20.65
-0.15
-0.72%		20.30
-0.35
-1.69%		20.30
0
0%		20.55
0.25
1.23%		20.40
-0.15
-0.73%		 　20.65
0.25
1.23%		20.50
-0.15
-0.73%		20.55
0.05
0.24%		20.40
-0.15
-0.73%		20.65
0.25
1.23%		　20.6

說明:最高漲幅:59.85%最低跌幅:-38.32% 最高價:24.35最低價:13.20平均價:21.48,灰色底表示週末,漲152天(56.85)元,跌142天(-61.35)元,平盤16天
60%=1,9%=1,5%=5,4%=6,3%=13,2%=31,1%=58,0%=53,-0%=1,-1%=1,-2%=5,-3%=15,-4%=16,-5%=25,-6%=26,-7%=53,

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 3576 3614196 2133 78880228 21.95 22.05 21.70 21.70 0.15 0% 21.70 356 21.75 5 0.00
2022-01-04 3576 3321108 2055 72272940 21.75 21.90 21.65 21.75 0.05 0.23% 21.75 33 21.80 121 0.00
2022-01-05 3576 5802348 2484 126766487 21.80 22.15 21.70 21.70 0.05 -0.23% 21.70 27 21.75 18 0.00
2022-01-06 3576 8746859 4749 186281925 21.70 21.70 21.05 21.05 0.65 -3% 21.05 310 21.10 2 0.00
2022-01-07 3576 8231732 3680 171243575 21.25 21.35 20.60 20.80 0.25 -1.19% 20.75 236 20.80 54 0.00
2022-01-10 3576 5168508 1998 108187569 20.80 21.10 20.75 20.90 0.10 0.48% 20.90 84 20.95 22 0.00
2022-01-11 3576 14936386 6789 325509193 21.50 22.15 21.40 21.60 0.70 3.35% 21.60 361 21.65 6 0.00
2022-01-12 3576 8293620 5300 176326163 21.70 21.75 21.00 21.05 0.55 -2.55% 21.05 176 21.10 35 0.00
2022-01-13 3576 3840533 1991 80905748 21.25 21.25 21.00 21.00 0.05 -0.24% 21.00 312 21.05 20 0.00
2022-01-14 3576 3989020 2024 83066628 21.00 21.15 20.70 20.75 0.25 -1.19% 20.75 220 20.80 9 0.00
2022-01-17 3576 2087158 1361 43478398 20.75 20.95 20.70 20.90 0.15 0.72% 20.90 2 20.95 117 0.00
2022-01-18 3576 2079233 1181 43537650 20.85 21.20 20.80 20.80 0.10 -0.48% 20.80 93 20.85 5 0.00
2022-01-19 3576 3317485 1741 68643453 20.70 20.90 20.60 20.60 0.20 -0.96% 20.60 224 20.65 25 0.00
2022-01-20 3576 2300832 1229 47509033 20.75 20.80 20.60 20.60 0.00 0% 20.60 278 20.65 7 0.00
2022-01-21 3576 4808183 2380 98067232 20.55 20.70 20.20 20.30 0.30 -1.46% 20.25 160 20.30 50 0.00
2022-01-24 3576 4703515 2146 94039792 20.15 20.15 19.85 20.00 0.30 -1.48% 20.00 245 20.05 15 0.00
2022-01-25 3576 3965083 2079 78982883 19.90 20.10 19.80 19.85 0.15 -0.75% 19.85 48 19.90 66 0.00
2022-01-26 3576 3584148 2168 71189253 19.75 20.00 19.75 20.00 0.15 0.76% 19.95 2 20.00 120 0.00
2022-02-07 3576 3839960 2222 77817645 20.70 20.70 20.00 20.20 0.20 1% 20.20 11 20.25 7 0.00
2022-02-08 3576 2881381 1633 59088057 20.20 20.65 20.20 20.60 0.40 1.98% 20.60 8 20.65 103 0.00
2022-02-09 3576 2620234 1759 54361475 20.70 20.95 20.60 20.80 0.20 0.97% 20.80 6 20.85 8 0.00
2022-02-10 3576 2314236 3013 48319679 20.95 21.05 20.80 20.90 0.10 0.48% 20.85 21 20.90 132 0.00
2022-02-11 3576 2575646 2534 53520191 20.80 20.95 20.70 20.70 0.20 -0.96% 20.70 105 20.80 39 0.00
2022-02-14 3576 3159928 2170 64187852 20.60 20.60 20.20 20.25 0.45 -2.17% 20.20 289 20.30 105 0.00
2022-02-15 3576 2476863 1278 50234759 20.35 20.40 20.20 20.20 0.05 -0.25% 20.15 115 20.20 16 0.00
2022-02-16 3576 1911797 1305 38918284 20.40 20.50 20.25 20.35 0.15 0.74% 20.35 109 20.40 135 0.00
2022-02-17 3576 2469192 1498 50577437 20.35 20.70 20.35 20.40 0.05 0.25% 20.40 9 20.45 1 0.00
2022-02-18 3576 1926305 1294 39194727 20.30 20.50 20.20 20.45 0.05 0.25% 20.45 5 20.50 86 0.00
2022-02-21 3576 2004527 1366 40782194 20.30 20.45 20.20 20.35 0.10 -0.49% 20.35 63 20.40 10 0.00
2022-02-22 3576 3444736 1912 69287519 20.25 20.35 20.00 20.05 0.30 -1.47% 20.05 180 20.10 34 0.00
2022-02-23 3576 2665331 1390 53694942 20.10 20.25 20.10 20.15 0.10 0.5% 20.15 29 20.20 43 0.00
2022-02-24 3576 5227380 2713 105498724 20.25 20.50 20.00 20.05 0.10 -0.5% 20.00 277 20.05 6 0.00
2022-02-25 3576 5617979 2373 113115165 20.10 20.55 19.80 20.55 0.50 2.49% 20.40 18 20.55 22 0.00
2022-03-01 3576 6929492 3020 144610493 20.90 21.00 20.70 20.90 0.35 1.7% 20.90 76 20.95 123 0.00
2022-03-02 3576 10812000 4492 230327650 20.90 21.65 20.80 21.65 0.75 3.59% 21.65 7 21.70 352 0.00
2022-03-03 3576 13622000 5410 299238450 21.75 22.15 21.40 22.00 0.35 1.62% 21.95 77 22.00 73 0.00
2022-03-07 3576 7582329 3526 159350873 21.45 21.50 20.80 21.00 0.55 -4.55% 20.95 17 21.00 164 0.00
2022-03-08 3576 10471440 5083 224229595 21.20 21.70 21.10 21.60 0.60 2.86% 21.60 42 21.65 225 0.00
2022-03-09 3576 44214556 18557 1021195586 22.20 23.70 22.00 23.65 2.05 9.49% 23.60 16 23.65 310 0.00
2022-03-10 3576 25622095 12463 588992703 22.80 23.50 22.70 22.95 0.70 -2.96% 22.95 8 23.00 410 0.00
2022-03-11 3576 11981000 5060 271856350 22.95 23.00 22.40 22.90 0.05 -0.22% 22.85 14 22.90 141 0.00
2022-03-14 3576 10309000 4348 232699700 22.80 22.80 22.40 22.45 0.45 -1.97% 22.45 151 22.50 19 0.00
2022-03-15 3576 14734000 5861 326342800 22.50 22.80 21.55 21.60 0.85 -3.79% 21.60 73 21.65 9 0.00
2022-03-16 3576 19228000 7451 432475000 21.85 23.10 21.60 22.75 1.15 5.32% 22.75 30 22.80 119 0.00
2022-03-17 3576 11718000 4596 264676050 22.95 23.00 22.35 22.55 0.20 -0.88% 22.55 42 22.60 39 0.00
2022-03-18 3576 8470000 3141 191272950 22.65 22.85 22.35 22.50 0.05 -0.22% 22.50 299 22.55 18 0.00
2022-03-21 3576 15372000 5652 353419550 22.70 23.30 22.55 22.75 0.25 1.11% 22.75 324 22.80 20 0.00
2022-03-22 3576 9868000 4230 227679000 22.75 23.35 22.70 23.00 0.25 1.1% 22.95 8 23.00 152 0.00
2022-03-23 3576 6346000 2827 144901450 23.10 23.15 22.65 22.70 0.30 -1.3% 22.70 120 22.75 34 0.00
2022-03-24 3576 8849000 3532 203800000 22.85 23.35 22.80 22.80 0.10 0.44% 22.75 197 22.80 61 0.00
2022-03-25 3576 6970000 3337 156476900 22.80 22.80 22.30 22.30 0.50 -2.19% 22.30 406 22.35 3 0.00
2022-03-28 3576 4892000 1978 109776850 22.30 22.80 22.00 22.55 0.25 1.12% 22.55 61 22.60 23 0.00
2022-03-29 3576 3312000 1523 74490900 22.70 22.70 22.35 22.70 0.15 0.67% 22.65 3 22.70 27 0.00
2022-03-30 3576 10088000 3513 231690250 23.05 23.20 22.75 22.75 0.05 0.22% 22.75 96 22.85 12 0.00
2022-03-31 3576 13929000 4937 322033000 22.95 23.40 22.80 23.00 0.25 1.1% 22.95 82 23.00 135 0.00
2022-04-01 3576 5515000 2308 126680300 22.95 23.15 22.75 22.95 0.05 -0.22% 22.90 159 22.95 62 0.00
2022-04-06 3576 19975000 7053 466385750 22.90 23.70 22.90 23.70 0.75 3.27% 23.65 31 23.70 447 0.00
2022-04-07 3576 13083009 6521 302511519 23.65 23.65 22.70 22.70 1.00 -4.22% 22.70 237 22.75 7 0.00
2022-04-08 3576 16404000 6334 383913150 22.90 23.70 22.80 23.60 0.90 3.96% 23.55 223 23.60 441 0.00
2022-04-11 3576 30254000 11046 722941350 23.65 24.40 23.35 23.90 0.30 1.27% 23.85 75 23.90 32 0.00
2022-04-12 3576 17298000 5991 404987650 23.75 23.90 23.05 23.40 0.50 -2.09% 23.40 178 23.45 61 0.00
2022-04-13 3576 8799000 3357 205214250 23.50 23.55 23.15 23.25 0.15 -0.64% 23.25 14 23.30 66 0.00
2022-04-14 3576 15380000 5437 362897600 23.50 24.00 23.20 23.65 0.40 1.72% 23.60 17 23.70 32 0.00
2022-04-15 3576 15364000 4719 363250000 23.65 23.90 23.40 23.70 0.05 0.21% 23.65 9 23.70 67 0.00
2022-04-18 3576 27676000 9579 668967750 23.70 24.50 23.55 24.35 0.65 2.74% 24.35 71 24.40 552 0.00
2022-04-19 3576 16441677 7124 396721113 24.60 24.60 23.85 23.95 0.40 -1.64% 23.95 342 24.00 18 0.00
2022-04-20 3576 12399000 4605 296439850 24.05 24.15 23.70 23.80 0.15 -0.63% 23.80 513 23.85 17 0.00
2022-04-21 3576 18188113 10898 428784539 24.10 24.20 23.20 23.25 0.55 -2.31% 23.25 430 23.30 22 0.00
2022-04-22 3576 51378000 6843 1186271150 23.10 23.25 22.30 23.25 0.00 0% 23.15 1470 23.25 1106 0.00
2022-04-25 3576 14925000 5706 338881000 23.00 23.25 22.35 22.50 0.75 -3.23% 22.50 560 22.55 24 0.00
2022-04-26 3576 6391000 2355 145524350 22.65 22.95 22.60 22.60 0.10 0.44% 22.60 34 22.65 4 0.00
2022-04-27 3576 11067369 8331 241942380 22.10 22.30 21.55 21.60 1.00 -4.42% 21.60 477 21.65 51 0.00
2022-04-28 3576 5924000 2287 127698650 21.70 21.85 21.25 21.50 0.10 -0.46% 21.50 115 21.55 2 0.00
2022-04-29 3576 3505000 1543 75687150 21.80 21.85 21.45 21.50 0.00 0% 21.50 102 21.55 18 0.00
2022-05-03 3576 4254000 1811 90419600 21.50 21.60 21.10 21.15 0.35 -1.63% 21.15 47 21.20 52 0.00
2022-05-04 3576 3530000 1748 74754950 21.35 21.40 21.05 21.10 0.05 -0.24% 21.10 70 21.15 8 0.00
2022-05-05 3576 4090000 1566 87427400 21.35 21.60 21.15 21.25 0.15 0.71% 21.25 56 21.30 14 0.00
2022-05-06 3576 4826000 1923 100301650 20.85 20.90 20.65 20.80 0.45 -2.12% 20.75 279 20.80 32 0.00
2022-05-09 3576 11686995 5132 234312993 20.60 20.60 19.80 19.80 1.00 -4.81% 19.80 554 19.85 5 0.00
2022-05-10 3576 5695000 2407 111110300 19.35 19.80 19.10 19.70 0.10 -0.51% 19.70 74 19.75 13 0.00
2022-05-11 3576 9150000 3836 189460650 20.50 21.05 20.50 20.60 0.90 4.57% 20.60 53 20.65 2 0.00
2022-05-12 3576 5943000 2584 120275500 20.45 20.75 19.85 19.85 0.75 -3.64% 19.85 98 19.90 1 0.00
2022-05-13 3576 3361000 1528 68090900 20.20 20.60 19.95 20.50 0.65 3.27% 20.50 216 20.55 22 0.00
2022-05-16 3576 3238000 1442 66635950 20.85 20.90 20.30 20.30 0.20 -0.98% 20.30 38 20.35 27 0.00
2022-05-17 3576 9667000 3793 203746250 20.85 21.50 20.80 21.20 0.90 4.43% 21.15 11 21.20 97 0.00
2022-05-18 3576 4987000 2237 105623900 21.25 21.35 21.00 21.20 0.00 0% 21.20 40 21.25 21 0.00
2022-05-19 3576 4213000 1565 88036750 20.70 21.20 20.60 21.20 0.00 0% 21.15 23 21.20 44 0.00
2022-05-20 3576 2538000 1275 53743450 21.40 21.40 21.05 21.05 0.15 -0.71% 21.05 54 21.15 36 0.00
2022-05-23 3576 3079000 1155 65185150 21.30 21.30 21.00 21.30 0.25 1.19% 21.25 2 21.30 24 0.00
2022-05-24 3576 2743818 1544 57535910 21.30 21.35 20.70 20.75 0.55 -2.58% 20.75 35 20.80 18 0.00
2022-05-25 3576 1393000 740 29053750 20.95 20.95 20.75 20.85 0.10 0.48% 20.85 35 20.90 1 0.00
2022-05-26 3576 2084000 981 43457900 20.95 21.15 20.60 20.95 0.10 0.48% 20.90 38 20.95 87 0.00
2022-05-27 3576 1907000 914 39987200 21.05 21.10 20.90 20.95 0.00 0% 20.95 6 21.00 273 0.00
2022-05-30 3576 2548000 1054 53886250 21.10 21.25 21.05 21.20 0.25 1.19% 21.15 104 21.20 117 0.00
2022-05-31 3576 3141000 1220 66885750 21.20 21.40 21.15 21.30 0.10 0.47% 21.25 104 21.30 25 0.00
2022-06-01 3576 3625000 1558 77697050 21.35 21.55 21.20 21.40 0.10 0.47% 21.35 55 21.40 7 0.00
2022-06-02 3576 1787000 927 37959550 21.40 21.45 21.15 21.15 0.25 -1.17% 21.15 176 21.20 28 0.00
2022-06-06 3576 4929000 2217 106449550 21.55 21.85 21.40 21.70 0.55 2.6% 21.70 6 21.75 157 0.00
2022-06-07 3576 6423000 2525 138028900 21.85 21.85 21.25 21.55 0.15 -0.69% 21.50 19 21.55 18 0.00
2022-06-08 3576 3529000 1471 75290100 21.50 21.60 21.20 21.40 0.15 -0.7% 21.40 34 21.45 118 0.00
2022-06-09 3576 2059000 908 44109050 21.50 21.55 21.30 21.45 0.05 0.23% 21.40 66 21.45 55 0.00
2022-06-10 3576 1924000 917 40870850 21.20 21.35 21.15 21.20 0.25 -1.17% 21.20 117 21.25 28 0.00
2022-06-13 3576 4138000 1848 85622800 20.90 20.90 20.55 20.55 0.65 -3.07% 20.55 104 20.60 10 0.00
2022-06-14 3576 5127000 2483 103331450 20.30 20.45 19.90 20.25 0.30 -1.46% 20.25 7 20.30 111 0.00
2022-06-15 3576 3947000 1550 80893900 20.30 20.70 20.30 20.70 0.45 2.22% 20.65 1 20.70 27 0.00
2022-06-16 3576 4353000 1788 89557800 20.90 21.00 20.05 20.15 0.55 -2.66% 20.15 63 20.20 3 0.00
2022-06-17 3576 6656000 1538 137090000 19.95 20.95 19.90 20.95 0.80 3.97% 20.95 780 21.00 156 0.00
2022-06-20 3576 5594046 2540 117186779 21.15 21.15 20.70 20.70 0.25 -1.19% 20.70 1 20.75 19 0.00
2022-06-21 3576 2687000 1208 56231850 20.80 21.05 20.80 21.00 0.30 1.45% 20.95 25 21.00 239 0.00
2022-06-22 3576 12865000 5608 281011950 21.35 22.45 21.35 21.50 0.50 2.38% 21.45 146 21.50 55 0.00
2022-06-23 3576 9237094 4308 201251806 21.75 22.05 21.45 21.90 0.40 1.86% 21.90 50 21.95 354 0.00
2022-06-24 3576 19204000 7587 432210450 22.20 23.00 21.90 23.00 1.10 5.02% 22.95 40 23.00 394 0.00
2022-06-27 3576 17882000 6727 409718250 23.10 23.30 22.50 22.95 0.05 -0.22% 22.90 235 22.95 4 0.00
2022-06-28 3576 8955000 3542 203832850 22.95 23.15 22.55 22.75 0.20 -0.87% 22.70 91 22.75 113 0.00
2022-06-29 3576 7711000 2857 176017150 22.85 23.10 22.65 22.75 0.00 0% 22.75 122 22.80 29 0.00
2022-06-30 3576 9520000 3735 214841050 22.75 22.95 22.20 22.60 0.15 -0.66% 22.55 165 22.60 67 0.00
2022-07-01 3576 9984425 5295 222355456 22.70 22.95 21.70 21.70 0.90 -3.98% 21.70 249 21.75 26 0.00
2022-07-04 3576 8808000 3950 197116450 22.30 22.80 22.00 22.10 0.40 1.84% 22.10 209 22.20 119 0.00
2022-07-05 3576 21541000 8096 490890800 22.55 23.25 22.15 23.00 0.90 4.07% 22.95 240 23.00 715 0.00
2022-07-06 3576 11734077 5829 263309947 23.00 23.05 22.10 22.10 0.90 -3.91% 22.05 154 22.10 37 0.00
2022-07-07 3576 7073000 2870 157648300 22.30 22.55 21.75 22.50 0.40 1.81% 22.45 30 22.50 128 0.00
2022-07-08 3576 9130000 3276 207578200 22.70 22.95 22.50 22.70 0.20 0.89% 22.65 52 22.70 24 0.00
2022-07-11 3576 18289000 6730 394745700 22.45 22.50 21.10 21.80 0.90 -3.96% 21.70 1 21.80 78 0.00
2022-07-12 3576 9577000 4074 199102100 21.50 21.50 20.45 20.45 1.35 -6.19% 20.45 107 20.50 15 0.00
2022-07-13 3576 5585000 2119 115888300 20.90 21.10 20.50 20.50 0.05 0.24% 20.50 445 20.55 1 0.00
2022-07-14 3576 4886000 2064 99511350 20.35 20.65 20.10 20.45 0.05 -0.24% 20.40 249 20.45 1 0.00
2022-07-15 3576 8454000 2126 172827950 20.65 20.75 20.30 20.40 0.05 -0.24% 20.40 611 20.45 7 0.00
2022-07-18 3576 5940000 2045 121503650 20.65 20.70 20.35 20.40 0.00 0% 20.40 81 20.45 9 0.00
2022-07-19 3576 6740000 2471 139244350 20.50 20.90 20.45 20.55 0.15 0.74% 20.55 269 20.60 66 0.00
2022-07-20 3576 9439000 2978 197618950 20.90 21.10 20.65 20.80 0.25 1.22% 20.80 91 20.85 86 0.00
2022-07-21 3576 3443000 1572 71507950 20.90 21.00 20.65 20.90 0.10 0.48% 20.90 77 20.95 97 0.00
2022-07-22 3576 4376046 1877 91099777 20.95 21.00 20.70 20.70 0.20 -0.96% 20.70 298 20.80 27 0.00
2022-07-25 3576 5436000 1975 113885800 20.90 21.15 20.80 20.85 0.15 0.72% 20.85 183 20.90 48 0.00
2022-07-26 3576 3379000 1398 70182750 20.85 20.95 20.60 20.65 0.20 -0.96% 20.65 80 20.70 39 0.00
2022-07-27 3576 2712000 1117 56007500 20.70 20.80 20.55 20.70 0.05 0.24% 20.70 27 20.75 42 0.00
2022-07-28 3576 4142000 1504 86641150 21.00 21.10 20.80 20.90 0.20 0.97% 20.85 14 20.90 34 0.00
2022-07-29 3576 12145000 4022 260632050 21.15 22.00 21.10 22.00 1.10 5.26% 21.70 13 22.00 175 0.00
2022-08-01 3576 7749000 3257 168902500 22.00 22.10 21.60 21.65 0.35 -1.59% 21.65 40 21.70 37 0.00
2022-08-02 3576 7550000 2938 158252050 21.35 21.35 20.75 20.80 0.85 -3.93% 20.80 205 20.85 40 0.00
2022-08-03 3576 5624000 1844 116397950 20.65 20.85 20.60 20.65 0.15 -0.72% 20.65 4 20.70 107 0.00
2022-08-04 3576 3585000 1616 74089450 20.55 20.95 20.40 20.95 0.30 1.45% 20.90 2 20.95 132 0.00
2022-08-05 3576 3445715 1633 72786766 20.95 21.20 20.95 21.20 0.25 1.19% 21.15 54 21.20 33 0.00
2022-08-08 3576 10270000 3633 221313800 21.20 21.85 20.85 21.85 0.65 3.07% 21.85 31 21.90 405 0.00
2022-08-09 3576 20338000 7110 447882500 21.95 22.50 21.55 21.65 0.20 -0.92% 21.65 119 21.70 23 0.00
2022-08-10 3576 9629730 4161 211676694 21.95 22.25 21.70 21.80 0.15 0.69% 21.80 88 21.85 18 0.00
2022-08-11 3576 7734000 2895 170547600 22.20 22.30 21.85 22.00 0.20 0.92% 22.00 4 22.05 222 0.00
2022-08-12 3576 8685000 2868 192370300 22.15 22.30 22.00 22.15 0.15 0.68% 22.15 51 22.20 288 0.00
2022-08-15 3576 11737000 4296 263536450 22.30 22.70 22.20 22.60 0.45 2.03% 22.55 35 22.60 209 0.00
2022-08-16 3576 19405000 6742 441189350 22.85 23.15 22.25 22.25 0.35 -1.55% 22.25 411 22.30 169 148.33
2022-08-17 3576 6001000 2232 134323250 22.40 22.60 22.25 22.30 0.05 0.22% 22.30 23 22.35 45 148.67
2022-08-18 3576 7155000 2711 160621350 22.30 22.60 22.20 22.50 0.20 0.9% 22.50 453 22.55 134 150.00
2022-08-19 3576 7745000 2826 174320250 22.65 22.75 22.25 22.50 0.00 0% 22.50 201 22.55 3 150.00
2022-08-22 3576 13983078 5207 316642259 22.70 23.10 22.25 22.25 0.25 -1.11% 22.25 110 22.30 3 148.33
2022-08-23 3576 4639000 1814 103625450 22.30 22.50 22.20 22.35 0.10 0.45% 22.35 44 22.40 229 149.00
2022-08-24 3576 4201000 1859 93214200 22.50 22.50 22.00 22.10 0.25 -1.12% 22.10 12 22.15 6 147.33
2022-08-25 3576 8218000 2965 184858400 22.35 22.75 22.25 22.60 0.50 2.26% 22.55 188 22.60 110 150.67
2022-08-26 3576 10088000 3495 229289800 22.75 22.90 22.45 22.90 0.30 1.33% 22.85 108 22.90 176 152.67
2022-08-29 3576 20125000 6923 459401900 22.35 23.15 22.30 22.80 0.10 -0.44% 22.80 245 22.90 243 152.00
2022-08-30 3576 56541000 18316 1328954850 23.15 24.15 23.15 23.20 0.40 1.75% 23.20 366 23.25 75 154.67
2022-08-31 3576 13538000 5368 313222650 23.25 23.45 22.85 23.05 0.15 -0.65% 23.00 320 23.05 35 153.67
2022-09-01 3576 14201017 5865 329627207 23.05 23.50 23.00 23.10 0.05 0.22% 23.10 40 23.15 78 154.00
2022-09-02 3576 11722000 4062 272357300 23.40 23.55 23.00 23.00 0.10 -0.43% 23.00 415 23.05 4 153.33
2022-09-05 3576 9248000 3296 210177750 23.05 23.15 22.50 22.55 0.45 -1.96% 22.50 334 22.55 47 150.33
2022-09-06 3576 9815000 3816 216271650 22.75 22.75 21.70 21.80 0.75 -3.33% 21.80 17 21.85 45 145.33
2022-09-07 3576 4367000 1810 95086700 21.75 22.00 21.55 21.65 0.15 -0.69% 21.65 230 21.70 5 144.33
2022-09-08 3576 7401000 2637 165138950 22.35 22.55 22.10 22.35 0.70 3.23% 22.30 38 22.35 131 149.00
2022-09-12 3576 9960000 3315 227412750 22.75 23.00 22.55 22.85 0.50 2.24% 22.80 137 22.85 61 152.33
2022-09-13 3576 5071000 2102 115572850 23.00 23.05 22.65 22.75 0.10 -0.44% 22.70 51 22.75 19 151.67
2022-09-14 3576 6355000 2486 144362800 22.30 22.95 22.15 22.90 0.15 0.66% 22.85 16 22.90 100 152.67
2022-09-15 3576 7572000 2860 174157600 23.05 23.15 22.75 22.95 0.05 0.22% 22.90 13 22.95 220 153.00
2022-09-16 3576 14468000 3057 336381900 22.95 23.50 22.55 23.50 0.55 2.4% 23.35 16 23.50 534 156.67
2022-09-19 3576 9333348 4299 214327405 23.40 23.45 22.65 22.65 0.85 -3.62% 22.65 30 22.70 22 151.00
2022-09-20 3576 6292000 2340 144993250 23.50 23.50 22.75 22.75 0.10 0.44% 22.75 280 22.80 34 151.67
2022-09-21 3576 6156000 2593 137743000 22.75 22.85 22.20 22.20 0.55 -2.42% 22.20 373 22.25 3 148.00
2022-09-22 3576 6985000 2712 157678100 22.40 22.80 22.25 22.65 0.45 2.03% 22.60 37 22.65 41 151.00
2022-09-23 3576 5512000 2228 123299350 22.95 22.95 22.10 22.15 0.50 -2.21% 22.15 212 22.20 55 147.67
2022-09-26 3576 6796000 2581 146896900 22.10 22.15 21.20 21.35 0.80 -3.61% 21.35 13 21.40 73 142.33
2022-09-27 3576 4394000 1544 94497300 21.50 21.70 21.25 21.60 0.25 1.17% 21.60 145 21.65 57 144.00
2022-09-28 3576 6656000 2603 140599550 21.70 21.75 20.85 20.95 0.65 -3.01% 20.90 27 20.95 24 139.67
2022-09-29 3576 4207000 1480 89353700 21.35 21.35 21.00 21.25 0.30 1.43% 21.15 1 21.25 79 141.67
2022-09-30 3576 4239000 1636 89525300 20.80 21.55 20.70 21.55 0.30 1.41% 21.50 3 21.55 199 143.67
2022-10-03 3576 2965000 1305 63294750 21.40 21.65 21.20 21.25 0.30 -1.39% 21.25 148 21.30 51 141.67
2022-10-04 3576 3791739 1510 81482481 21.70 21.70 21.30 21.45 0.20 0.94% 21.45 43 21.50 3 143.00
2022-10-05 3576 5111000 1947 111040250 21.80 21.95 21.60 21.60 0.15 0.7% 21.60 131 21.65 48 144.00
2022-10-06 3576 3376000 1447 73539350 21.80 21.90 21.65 21.75 0.15 0.69% 21.75 98 21.80 17 145.00
2022-10-07 3576 3088000 1323 67205550 21.75 21.95 21.65 21.70 0.05 -0.23% 21.70 5 21.75 26 144.67
2022-10-11 3576 5100000 2304 107550900 21.40 21.40 20.90 20.90 0.80 -3.69% 20.90 55 20.95 2 139.33
2022-10-12 3576 6023000 2526 128806250 21.50 21.65 21.10 21.25 0.35 1.67% 21.25 1 21.30 69 141.67
2022-10-13 3576 8994000 3274 185914500 21.40 21.45 20.00 20.25 1.00 -4.71% 20.25 37 20.30 3 135.00
2022-10-14 3576 3846000 1644 79690050 20.80 20.90 20.55 20.60 0.35 1.73% 20.60 84 20.65 40 137.33
2022-10-17 3576 7342000 2531 152211600 20.30 21.00 20.25 20.70 0.10 0.49% 20.70 313 20.80 1 138.00
2022-10-18 3576 7001000 2451 147481000 20.90 21.35 20.80 21.25 0.55 2.66% 21.20 36 21.25 16 141.67
2022-10-19 3576 11771000 4540 255347500 21.40 22.00 21.40 21.55 0.30 1.41% 21.55 17 21.60 26 143.67
2022-10-20 3576 14229000 5003 308001650 21.70 22.10 21.25 21.25 0.30 -1.39% 21.25 267 21.30 4 141.67
2022-10-21 3576 21486000 2776 471852450 21.40 22.15 21.05 22.15 0.90 4.24% 22.10 10 22.15 1005 147.67
2022-10-24 3576 12257000 3857 271369100 22.05 22.35 21.95 21.95 0.20 -0.9% 21.95 184 22.00 23 146.33
2022-10-25 3576 6079000 2242 131947400 22.00 22.20 21.40 21.40 0.55 -2.51% 21.40 130 21.45 75 142.67
2022-10-26 3576 2979000 1088 63919150 21.65 21.65 21.30 21.30 0.10 -0.47% 21.30 47 21.35 1 142.00
2022-10-27 3576 2720000 1006 58512050 21.40 21.65 21.40 21.50 0.20 0.94% 21.50 2 21.55 21 143.33
2022-10-28 3576 4317184 2156 91343973 21.45 21.60 20.90 20.90 0.60 -2.79% 20.90 42 20.95 40 139.33
2022-10-31 3576 2370000 790 49933050 21.10 21.30 21.00 21.00 0.10 0.48% 21.00 118 21.05 2 140.00
2022-11-01 3576 3057000 976 64827950 21.20 21.30 21.05 21.15 0.15 0.71% 21.15 51 21.20 1 141.00
2022-11-02 3576 2767000 1177 58491000 21.25 21.30 21.05 21.05 0.10 -0.47% 21.05 183 21.10 17 140.33
2022-11-03 3576 2578000 1001 54193000 20.95 21.15 20.85 21.05 0.00 0% 21.05 2 21.10 84 140.33
2022-11-04 3576 8317000 2076 177680550 21.20 21.55 21.10 21.25 0.20 0.95% 21.25 34 21.30 8 141.67
2022-11-07 3576 2789000 1086 59645550 21.50 21.50 21.30 21.35 0.10 0.47% 21.30 179 21.35 4 142.33
2022-11-08 3576 3526000 1286 75213600 21.45 21.55 21.15 21.15 0.20 -0.94% 21.15 218 21.20 2 141.00
2022-11-09 3576 3081000 1230 65201600 21.20 21.25 21.10 21.10 0.05 -0.24% 21.10 182 21.15 36 140.67
2022-11-10 3576 3152955 1384 66303631 21.10 21.25 20.90 20.95 0.15 -0.71% 20.95 87 21.00 38 139.67
2022-11-11 3576 7031000 2244 150232000 21.45 21.70 21.15 21.35 0.40 1.91% 21.30 80 21.35 181 142.33
2022-11-14 3576 4564000 1587 97971650 21.40 21.60 21.35 21.50 0.15 0.7% 21.50 85 21.55 42 143.33
2022-11-15 3576 9239000 3142 201175200 21.60 21.95 21.50 21.95 0.45 2.09% 21.90 19 21.95 631 68.59
2022-11-16 3576 12287000 4205 271284700 22.05 22.45 21.75 21.75 0.20 -0.91% 21.75 73 21.80 18 67.97
2022-11-17 3576 4643000 1748 101255650 21.95 22.00 21.70 21.80 0.05 0.23% 21.80 20 21.85 47 68.12
2022-11-18 3576 6260000 2155 135059700 21.90 21.95 21.35 21.45 0.35 -1.61% 21.40 42 21.45 1 67.03
2022-11-21 3576 3265000 1233 70019150 21.50 21.55 21.35 21.45 0.00 0% 21.40 71 21.45 160 67.03
2022-11-22 3576 4855000 1933 103454500 21.65 21.65 21.10 21.10 0.35 -1.63% 21.10 183 21.15 13 65.94
2022-11-23 3576 3588000 1576 75803700 21.25 21.30 21.05 21.05 0.05 -0.24% 21.05 97 21.10 37 65.78
2022-11-24 3576 3514000 1566 73956250 21.15 21.20 20.95 21.00 0.05 -0.24% 21.00 511 21.05 18 65.62
2022-11-25 3576 5100000 1846 106943500 21.05 21.20 20.90 20.90 0.10 -0.48% 20.90 353 20.95 39 65.31
2022-11-28 3576 4986000 1847 103044100 20.90 20.90 20.40 20.75 0.15 -0.72% 20.70 54 20.75 218 64.84
2022-11-29 3576 4749000 1989 98590750 20.80 21.10 20.50 21.10 0.35 1.69% 21.05 6 21.10 42 65.94
2022-11-30 3576 6699000 1839 141910900 21.10 21.30 20.95 21.30 0.20 0.95% 21.25 1 21.30 45 66.56
2022-12-01 3576 5943000 2068 127317600 21.50 21.60 21.30 21.40 0.10 0.47% 21.35 23 21.40 109 66.88
2022-12-02 3576 9531000 2992 206288750 21.45 21.85 21.40 21.50 0.10 0.47% 21.50 424 21.55 3 67.19
2022-12-05 3576 7526000 2647 162551050 21.70 21.90 21.30 21.35 0.15 -0.7% 21.35 96 21.40 11 66.72
2022-12-06 3576 7799000 2784 164542150 21.35 21.40 20.85 20.85 0.50 -2.34% 20.85 172 20.90 3 65.16
2022-12-07 3576 7015000 2752 145091950 20.85 20.90 20.50 20.60 0.25 -1.2% 20.60 38 20.65 156 64.38
2022-12-08 3576 9817000 3705 207055200 20.95 21.30 20.80 21.00 0.40 1.94% 21.00 26 21.05 5 65.62
2022-12-09 3576 61242000 19716 1369734800 21.60 22.85 21.60 22.10 1.10 5.24% 22.10 42 22.15 9 69.06
2022-12-12 3576 27255000 9654 595609600 22.20 22.40 21.40 21.40 0.70 -3.17% 21.40 501 21.45 34 66.88
2022-12-13 3576 1459530 560 19289641 13.30 13.30 13.15 13.20 0.05 -38.32% 13.20 62 13.25 366 0.00
2022-12-14 3576 6645000 2811 140181400 21.10 21.30 20.95 21.10 0.10 59.85% 21.10 16 21.15 59 65.94
2022-12-15 3576 4051000 1647 85526800 21.20 21.25 21.00 21.10 0.00 0% 21.10 95 21.15 10 65.94
2022-12-16 3576 16666000 2857 346870900 20.90 21.10 20.75 20.75 0.35 -1.66% 20.75 317 20.80 29 64.84
2022-12-18 3576 2079233 1181 43537650 20.85 21.20 20.80 20.80 0.10 0.24% 20.80 93 20.85 5 0.00
2022-12-19 3576 5372000 2238 111298000 20.70 20.85 20.60 20.65 0.10 -0.72% 20.65 124 20.70 10 64.53
2022-12-20 3576 8738000 3416 179248950 20.70 21.00 20.30 20.30 0.35 -1.69% 20.30 434 20.35 7 63.44
2022-12-21 3576 4281000 1784 87241650 20.50 20.55 20.30 20.30 0.00 0% 20.30 546 20.35 17 63.44
2022-12-22 3576 4854000 1741 99332800 20.55 20.60 20.30 20.55 0.25 1.23% 20.55 131 20.60 59 64.22
2022-12-23 3576 3931000 1454 79956250 20.30 20.45 20.15 20.40 0.15 -0.73% 20.40 36 20.45 55 63.75
2022-12-26 3576 4943000 1976 102351750 20.60 20.90 20.55 20.65 0.25 1.23% 20.60 223 20.65 38 64.53
2022-12-27 3576 5094000 1840 104714100 20.80 20.85 20.45 20.50 0.15 -0.73% 20.50 7 20.55 167 64.06
2022-12-28 3576 4482000 1843 91909900 20.50 20.70 20.35 20.55 0.05 0.24% 20.55 26 20.60 36 64.22
2022-12-29 3576 9056000 3422 186864950 20.75 21.00 20.40 20.40 0.15 -0.73% 20.40 75 20.45 22 63.75
2022-12-30 3576 3317000 1282 68000950 20.55 20.65 20.35 20.65 0.25 1.23% 20.60 62 20.65 168 64.53