國光生(4142)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　44.00
0
0%		44.05
0.05
0.11%		43.95
-0.1
-0.23%		44.00
0.05
0.11%		45.20
1.2
2.73%		 　44.40
-0.8
-1.77%		43.60
-0.8
-1.8%		43.75
0.15
0.34%		43.40
-0.35
-0.8%		43.10
-0.3
-0.69%		 　43.15
0.05
0.12%		43.05
-0.1
-0.23%		43.20
0.15
0.35%		42.95
-0.25
-0.58%		42.80
-0.15
-0.35%		 　41.80
-1
-2.34%		40.05
-1.75
-4.19%		39.60
-0.45
-1.12%		 42.53
2 月　　　　　　40.05
0.45
1.14%		40.35
0.3
0.75%		41.00
0.65
1.61%		40.65
-0.35
-0.85%		40.50
-0.15
-0.37%		 　43.30
2.8
6.91%		42.75
-0.55
-1.27%		42.35
-0.4
-0.94%		41.75
-0.6
-1.42%		41.35
-0.4
-0.96%		 　41.35
0
0%		40.60
-0.75
-1.81%		41.50
0.9
2.22%		39.60
-1.9
-4.58%		40.00
0.4
1.01%		 40.97
3 月40.10
0.1
0.25%		40.15
0.05
0.12%		40.05
-0.1
-0.25%		 　　38.00
-2.05
-5.12%		38.80
0.8
2.11%		39.40
0.6
1.55%		39.45
0.05
0.13%		39.35
-0.1
-0.25%		 　39.05
-0.3
-0.76%		39.30
0.25
0.64%		38.90
-0.4
-1.02%		39.95
1.05
2.7%		40.00
0.05
0.13%		 　40.05
0.05
0.13%		40.10
0.05
0.12%		40.20
0.1
0.25%		40.40
0.2
0.5%		40.00
-0.4
-0.99%		 　39.70
-0.3
-0.75%		39.65
-0.05
-0.13%		40.05
0.4
1.01%		40.00
-0.05
-0.12%		39.59
4 月40.00
0
0%		 　　　40.65
0.65
1.63%		41.90
1.25
3.08%		41.25
-0.65
-1.55%		 　44.60
3.35
8.12%		42.35
-2.25
-5.04%		42.50
0.15
0.35%		44.30
1.8
4.24%		44.00
-0.3
-0.68%		 　44.05
0.05
0.11%		43.00
-1.05
-2.38%		43.05
0.05
0.12%		42.75
-0.3
-0.7%		42.90
0.15
0.35%		 　41.65
-1.25
-2.91%		41.00
-0.65
-1.56%		40.50
-0.5
-1.22%		41.10
0.6
1.48%		40.60
-0.5
-1.22%		 42.19
5 月　　40.80
0.2
0.49%		40.10
-0.7
-1.72%		39.90
-0.2
-0.5%		39.05
-0.85
-2.13%		 　38.15
-0.9
-2.3%		37.95
-0.2
-0.52%		37.00
-0.95
-2.5%		34.30
-2.7
-7.3%		35.25
0.95
2.77%		 　35.85
0.6
1.7%		35.75
-0.1
-0.28%		36.15
0.4
1.12%		35.45
-0.7
-1.94%		35.55
0.1
0.28%		 　35.50
-0.05
-0.14%		35.00
-0.5
-1.41%		35.05
0.05
0.14%		34.90
-0.15
-0.43%		35.00
0.1
0.29%		 　35.20
0.2
0.57%		35.30
0.1
0.28%		36.48
6 月35.15
-0.15
-0.42%		35.05
-0.1
-0.28%		 　　35.20
0.15
0.43%		36.00
0.8
2.27%		35.65
-0.35
-0.97%		35.85
0.2
0.56%		37.00
1.15
3.21%		 　35.75
-1.25
-3.38%		35.65
-0.1
-0.28%		37.00
1.35
3.79%		37.20
0.2
0.54%		38.50
1.3
3.49%		 　36.90
-1.6
-4.16%		37.10
0.2
0.54%		36.85
-0.25
-0.67%		37.40
0.55
1.49%		38.65
1.25
3.34%		 　39.35
0.7
1.81%		40.50
1.15
2.92%		40.85
0.35
0.86%		39.10
-1.75
-4.28%		 37.09
7 月36.40
-2.7
-6.91%		 　36.00
-0.4
-1.1%		38.05
2.05
5.69%		40.35
2.3
6.04%		41.50
1.15
2.85%		40.70
-0.8
-1.93%		 　40.35
-0.35
-0.86%		39.25
-1.1
-2.73%		39.50
0.25
0.64%		39.15
-0.35
-0.89%		38.25
-0.9
-2.3%		 　38.00
-0.25
-0.65%		38.00
0
0%		39.10
1.1
2.89%		40.10
1
2.56%		39.95
-0.15
-0.37%		 　40.65
0.7
1.75%		40.90
0.25
0.62%		39.90
-1
-2.44%		40.20
0.3
0.75%		40.20
0
0%		 39.26
8 月39.30
-0.9
-2.24%		38.15
-1.15
-2.93%		37.05
-1.1
-2.88%		35.80
-1.25
-3.37%		36.80
1
2.79%		 　37.10
0.3
0.82%		37.30
0.2
0.54%		36.90
-0.4
-1.07%		37.35
0.45
1.22%		37.35
0
0%		 　37.60
0.25
0.67%		38.30
0.7
1.86%		38.35
0.05
0.13%		38.50
0.15
0.39%		38.45
-0.05
-0.13%		 　38.75
0.3
0.78%		38.40
-0.35
-0.9%		39.10
0.7
1.82%		39.70
0.6
1.53%		39.50
-0.2
-0.5%		 　39.55
0.05
0.13%		40.00
0.45
1.14%		40.70
0.7
1.75%		38.26
9 月40.80
0.1
0.25%		41.30
0.5
1.23%		 　40.10
-1.2
-2.91%		38.65
-1.45
-3.62%		37.90
-0.75
-1.94%		38.55
0.65
1.72%		 　　37.25
-1.3
-3.37%		37.15
-0.1
-0.27%		36.90
-0.25
-0.67%		37.15
0.25
0.68%		36.55
-0.6
-1.62%		 　36.05
-0.5
-1.37%		36.10
0.05
0.14%		36.15
0.05
0.14%		35.85
-0.3
-0.83%		35.30
-0.55
-1.53%		 　33.45
-1.85
-5.24%		34.30
0.85
2.54%		32.65
-1.65
-4.81%		33.40
0.75
2.3%		34.30
0.9
2.69%		 36.56
10 月　　33.90
-0.4
-1.17%		34.40
0.5
1.47%		34.65
0.25
0.73%		35.25
0.6
1.73%		35.10
-0.15
-0.43%		 　　33.95
-1.15
-3.28%		33.95
0
0%		32.30
-1.65
-4.86%		33.05
0.75
2.32%		 　32.70
-0.35
-1.06%		33.50
0.8
2.45%		32.75
-0.75
-2.24%		32.10
-0.65
-1.98%		31.65
-0.45
-1.4%		 　32.15
0.5
1.58%		31.75
-0.4
-1.24%		32.10
0.35
1.1%		32.75
0.65
2.02%		32.25
-0.5
-1.53%		 32.85
0.6
1.86%		33.1
11 月33.50
0.65
1.98%		34.85
1.35
4.03%		34.40
-0.45
-1.29%		34.25
-0.15
-0.44%		 　34.40
0.15
0.44%		34.35
-0.05
-0.15%		34.55
0.2
0.58%		34.00
-0.55
-1.59%		34.85
0.85
2.5%		 　35.30
0.45
1.29%		35.60
0.3
0.85%		36.00
0.4
1.12%		36.85
0.85
2.36%		37.55
0.7
1.9%		 　37.15
-0.4
-1.07%		36.60
-0.55
-1.48%		36.90
0.3
0.82%		36.80
-0.1
-0.27%		36.60
-0.2
-0.54%		 　36.80
0.2
0.55%		36.90
0.1
0.27%		37.30
0.4
1.08%		 35.83
12 月38.25
0.95
2.55%		37.95
-0.3
-0.78%		 　38.05
0.1
0.26%		36.60
-1.45
-3.81%		36.50
-0.1
-0.27%		36.10
-0.4
-1.1%		36.50
0.4
1.11%		 　35.70
-0.8
-2.19%		19.60
-16.1
-45.1%		36.45
16.85
85.97%		36.30
-0.15
-0.41%		35.60
-0.7
-1.93%		 43.05
7.45
20.93%		37.85
-5.2
-12.08%		35.75
-2.1
-5.55%		35.50
-0.25
-0.7%		36.15
0.65
1.83%		36.45
0.3
0.83%		 　37.00
0.55
1.51%		36.45
-0.55
-1.49%		35.70
-0.75
-2.06%		35.70
0
0%		35.60
-0.1
-0.28%		　36.39

說明:最高漲幅:85.97%最低跌幅:-45.1% 最高價:45.20最低價:19.60平均價:38.16,灰色底表示週末,漲157天(114.25)元,跌144天(-120.6)元,平盤9天
86%=1,21%=2,8%=2,7%=2,6%=2,4%=3,3%=17,2%=34,1%=48,0%=55,-0%=1,-1%=1,-2%=1,-3%=3,-4%=6,-5%=8,-6%=15,-7%=25,-8%=31,-9%=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 4142 1912143 1045 84261464 44.75 44.80 43.80 44.00 0.65 0% 43.95 12 44.00 3 19.13
2022-01-04 4142 1613477 1997 71085273 44.15 44.45 43.70 44.05 0.05 0.11% 44.00 45 44.05 19 19.15
2022-01-05 4142 1193283 773 52519015 44.20 44.30 43.85 43.95 0.10 -0.23% 43.95 15 44.00 68 19.11
2022-01-06 4142 9705512 1629 428429847 44.50 45.00 44.00 44.00 0.05 0.11% 44.00 20 44.05 1 19.13
2022-01-07 4142 8033732 3656 361442438 44.40 45.50 44.10 45.20 1.20 2.73% 45.20 30 45.30 18 19.65
2022-01-10 4142 8200210 4397 365979191 45.50 46.00 44.35 44.40 0.80 -1.77% 44.35 86 44.45 3 19.30
2022-01-11 4142 2545857 1408 111517629 44.35 44.35 43.60 43.60 0.80 -1.8% 43.60 51 43.65 13 18.96
2022-01-12 4142 1497492 913 65218894 43.60 43.90 43.30 43.75 0.15 0.34% 43.65 32 43.75 2 19.02
2022-01-13 4142 1007870 710 43984077 43.65 44.05 43.40 43.40 0.35 -0.8% 43.40 40 43.50 14 18.87
2022-01-14 4142 1265719 850 54680098 43.60 43.65 43.00 43.10 0.30 -0.69% 43.10 15 43.15 5 18.74
2022-01-17 4142 1026472 598 44400794 43.15 43.50 43.10 43.15 0.05 0.12% 43.15 38 43.20 1 18.76
2022-01-18 4142 1155030 743 50099468 43.45 43.85 43.00 43.05 0.10 -0.23% 43.05 22 43.10 8 18.72
2022-01-19 4142 1632918 947 70811178 43.60 43.95 43.15 43.20 0.15 0.35% 43.20 23 43.25 17 18.78
2022-01-20 4142 1101815 768 47480623 43.20 43.50 42.95 42.95 0.25 -0.58% 42.95 13 43.00 1 18.67
2022-01-21 4142 3019394 1723 131053578 43.55 44.20 42.80 42.80 0.15 -0.35% 42.80 4 42.85 3 18.61
2022-01-24 4142 1923461 1475 80926873 42.80 42.80 41.55 41.80 1.00 -2.34% 41.80 97 41.85 1 18.17
2022-01-25 4142 3013527 2377 122138876 41.50 41.50 40.05 40.05 1.75 -4.19% 40.00 214 40.05 1 17.41
2022-01-26 4142 2253659 1649 89366149 39.90 40.00 39.20 39.60 0.45 -1.12% 39.60 25 39.65 12 17.22
2022-02-07 4142 1160123 936 46326442 40.00 40.20 39.65 40.05 0.45 1.14% 40.00 48 40.10 1 17.41
2022-02-08 4142 863646 800 34817944 40.20 40.60 40.10 40.35 0.30 0.75% 40.35 1 40.40 18 17.54
2022-02-09 4142 960107 959 39227879 40.75 41.25 40.40 41.00 0.65 1.61% 41.00 3 41.10 20 17.83
2022-02-10 4142 727954 555 29684780 40.95 41.20 40.50 40.65 0.35 -0.85% 40.65 33 40.70 18 17.67
2022-02-11 4142 1177091 824 48006315 40.50 41.45 40.50 40.50 0.15 -0.37% 40.50 40 40.60 6 17.61
2022-02-14 4142 13259843 7561 572053588 42.10 44.30 41.30 43.30 2.80 6.91% 43.30 17 43.35 56 18.83
2022-02-15 4142 12142192 7421 527717894 44.00 44.90 42.20 42.75 0.55 -1.27% 42.70 2 42.75 30 18.59
2022-02-16 4142 2774266 2069 117359626 42.50 42.75 42.05 42.35 0.40 -0.94% 42.35 3 42.40 1 18.41
2022-02-17 4142 2112924 1538 88466868 42.20 42.40 41.60 41.75 0.60 -1.42% 41.75 5 41.80 12 18.15
2022-02-18 4142 1240571 918 51327450 41.60 41.65 41.20 41.35 0.40 -0.96% 41.35 23 41.45 3 17.98
2022-02-21 4142 1158327 857 48041706 41.45 41.85 41.35 41.35 0.00 0% 41.35 38 41.40 12 17.98
2022-02-22 4142 1608781 1121 65606237 41.50 41.55 40.20 40.60 0.75 -1.81% 40.60 23 40.65 2 17.65
2022-02-23 4142 1120504 858 46112583 40.60 41.50 40.60 41.50 0.90 2.22% 41.45 11 41.50 32 18.04
2022-02-24 4142 2698146 2293 108159825 41.00 41.20 39.50 39.60 1.90 -4.58% 39.60 1 39.65 14 17.22
2022-02-25 4142 1365714 985 54522365 39.95 40.25 39.70 40.00 0.40 1.01% 39.95 8 40.00 11 17.39
2022-03-01 4142 765441 580 30657575 40.50 40.50 39.80 40.10 0.10 0.25% 40.10 1 40.15 6 17.43
2022-03-02 4142 784000 516 31377700 40.10 40.25 39.80 40.15 0.05 0.12% 40.15 2 40.20 7 17.46
2022-03-03 4142 743000 453 29789400 40.25 40.40 40.00 40.05 0.10 -0.25% 40.00 22 40.05 1 17.41
2022-03-07 4142 2905415 1890 111044845 39.55 39.65 37.85 38.00 1.75 -5.12% 38.00 17 38.05 1 16.52
2022-03-08 4142 4642270 2571 181747410 38.00 40.00 38.00 38.80 0.80 2.11% 38.80 72 38.90 3 16.87
2022-03-09 4142 1536174 857 60038935 39.10 39.55 38.80 39.40 0.60 1.55% 39.40 1 39.45 13 17.13
2022-03-10 4142 1201936 882 47433073 39.80 39.80 39.30 39.45 0.05 0.13% 39.45 21 39.60 18 17.15
2022-03-11 4142 848000 493 33223350 39.35 39.55 38.95 39.35 0.10 -0.25% 39.35 16 39.40 9 17.11
2022-03-14 4142 558000 370 21851250 39.30 39.45 39.00 39.05 0.30 -0.76% 39.05 10 39.10 11 16.98
2022-03-15 4142 2043000 988 80718900 39.10 39.90 39.10 39.30 0.25 0.64% 39.30 6 39.35 31 17.09
2022-03-16 4142 1052000 659 40996350 39.25 39.50 38.70 38.90 0.40 -1.02% 38.90 14 38.95 4 16.91
2022-03-17 4142 1834000 1005 72858750 39.10 40.25 39.10 39.95 1.05 2.7% 39.95 6 40.00 46 17.37
2022-03-18 4142 953000 510 38138150 40.00 40.25 39.75 40.00 0.05 0.13% 39.95 130 40.00 12 17.39
2022-03-21 4142 650000 355 26114950 40.15 40.40 40.00 40.05 0.05 0.12% 40.05 1 40.10 2 17.41
2022-03-22 4142 644000 353 25851850 40.30 40.70 39.90 40.10 0.05 0.12% 40.05 97 40.10 6 17.43
2022-03-23 4142 941000 504 37769200 40.00 40.35 40.00 40.20 0.10 0.25% 40.15 1 40.20 11 17.48
2022-03-24 4142 1190000 601 47879900 40.10 40.50 39.95 40.40 0.20 0.5% 40.35 18 40.40 18 17.57
2022-03-25 4142 978000 613 39485650 40.40 41.05 40.00 40.00 0.40 -0.99% 40.00 28 40.05 5 17.39
2022-03-28 4142 3313000 1895 134346600 40.50 41.30 39.70 39.70 0.30 -0.75% 39.65 27 39.70 5 17.26
2022-03-29 4142 1234000 777 48797050 39.90 39.90 39.25 39.65 0.05 -0.13% 39.65 12 39.70 14 17.24
2022-03-30 4142 910000 572 36227200 39.40 40.15 39.40 40.05 0.40 1.01% 40.05 17 40.10 15 17.41
2022-03-31 4142 689000 410 27522300 39.90 40.20 39.75 40.00 0.05 -0.12% 39.95 1 40.00 5 400.00
2022-04-01 4142 2097000 1301 84675450 40.60 41.10 40.00 40.00 0.00 0% 40.00 192 40.05 3 400.00
2022-04-06 4142 2006000 1288 81439050 40.45 40.90 40.25 40.65 0.65 1.63% 40.65 11 40.70 15 406.50
2022-04-07 4142 5809395 3937 241786131 41.00 42.50 40.50 41.90 1.25 3.08% 41.85 48 41.90 33 419.00
2022-04-08 4142 4809000 2570 199558000 41.55 42.40 40.85 41.25 0.65 -1.55% 41.20 4 41.25 1 412.50
2022-04-11 4142 18640000 9868 820135250 41.80 45.30 41.55 44.60 3.35 8.12% 44.60 2 44.65 3 446.00
2022-04-12 4142 9882000 5638 423561750 44.60 45.00 41.60 42.35 2.25 -5.04% 42.30 7 42.35 5 423.50
2022-04-13 4142 4351000 2551 181925850 42.45 42.50 41.20 42.50 0.15 0.35% 42.45 1 42.50 43 425.00
2022-04-14 4142 14247000 8202 632405600 42.80 45.15 42.30 44.30 1.80 4.24% 44.25 58 44.30 10 443.00
2022-04-15 4142 11914000 6985 529524900 44.30 45.35 43.60 44.00 0.30 -0.68% 44.00 54 44.05 2 440.00
2022-04-18 4142 7258000 4298 324352600 44.45 45.25 43.95 44.05 0.05 0.11% 44.05 99 44.10 12 440.50
2022-04-19 4142 4596292 3141 197642797 43.80 44.15 42.60 43.00 1.05 -2.38% 42.90 1 43.00 21 430.00
2022-04-20 4142 2904000 1914 124727600 43.00 43.55 42.40 43.05 0.05 0.12% 43.00 32 43.05 12 430.50
2022-04-21 4142 2803869 1969 120228968 43.10 43.40 42.45 42.75 0.30 -0.7% 42.75 4 42.80 12 427.50
2022-04-22 4142 3842000 2343 166206900 43.00 43.90 42.60 42.90 0.15 0.35% 42.90 24 42.95 44 429.00
2022-04-25 4142 3837000 2462 164396450 43.10 44.00 41.65 41.65 1.25 -2.91% 41.65 5 41.70 2 416.50
2022-04-26 4142 2573000 1636 107395450 42.75 42.90 41.00 41.00 0.65 -1.56% 41.00 19 41.05 1 410.00
2022-04-27 4142 2389190 1690 97010789 41.00 41.15 40.00 40.50 0.50 -1.22% 40.45 32 40.50 48 405.00
2022-04-28 4142 4584000 2790 191524650 40.90 42.90 40.70 41.10 0.60 1.48% 41.10 76 41.20 4 411.00
2022-04-29 4142 1708000 1113 69677550 41.45 41.45 40.55 40.60 0.50 -1.22% 40.60 13 40.65 2 406.00
2022-05-03 4142 2233000 1436 91905450 41.40 41.85 40.60 40.80 0.20 0.49% 40.80 2 40.85 13 408.00
2022-05-04 4142 2326000 1274 93609600 40.95 41.15 40.00 40.10 0.70 -1.72% 40.10 14 40.15 15 401.00
2022-05-05 4142 1521000 959 60881050 40.10 40.30 39.80 39.90 0.20 -0.5% 39.90 62 39.95 2 399.00
2022-05-06 4142 2548000 1433 99908700 39.70 39.90 38.90 39.05 0.85 -2.13% 39.00 206 39.05 4 390.50
2022-05-09 4142 2219948 1445 86133409 39.45 39.85 38.15 38.15 0.90 -2.3% 38.15 16 38.20 2 381.50
2022-05-10 4142 2302000 1438 86671650 38.00 38.15 37.35 37.95 0.20 -0.52% 37.90 1 37.95 14 379.50
2022-05-11 4142 2611000 1496 97084750 37.95 38.05 37.00 37.00 0.95 -2.5% 37.00 40 37.05 11 370.00
2022-05-12 4142 4875000 2812 171589700 36.40 36.60 34.30 34.30 2.70 -7.3% 34.25 23 34.30 45 343.00
2022-05-13 4142 2516000 1562 88484250 34.90 35.70 34.25 35.25 0.95 2.77% 35.20 15 35.25 3 352.50
2022-05-16 4142 1197000 812 42762700 35.35 36.10 35.35 35.85 0.60 1.7% 35.80 20 35.85 10 358.50
2022-05-17 4142 778000 531 27794550 36.20 36.20 35.55 35.75 0.10 -0.28% 35.65 26 35.75 1 255.36
2022-05-18 4142 1277000 824 46002400 35.65 36.40 35.45 36.15 0.40 1.12% 36.15 13 36.20 16 258.21
2022-05-19 4142 1590000 940 56182350 35.50 35.65 34.90 35.45 0.70 -1.94% 35.45 13 35.50 29 253.21
2022-05-20 4142 984000 618 34979350 35.50 35.95 35.25 35.55 0.10 0.28% 35.50 8 35.55 15 253.93
2022-05-23 4142 1078000 615 38232300 35.65 35.85 35.20 35.50 0.05 -0.14% 35.50 7 35.60 11 253.57
2022-05-24 4142 1598702 1005 56376509 35.65 35.80 34.90 35.00 0.50 -1.41% 34.95 6 35.05 10 250.00
2022-05-25 4142 823000 521 28852150 35.00 35.25 34.85 35.05 0.05 0.14% 35.05 12 35.10 4 250.36
2022-05-26 4142 902000 649 31766800 35.15 35.60 34.90 34.90 0.15 -0.43% 34.90 34 34.95 2 249.29
2022-05-27 4142 771000 562 26978650 35.10 35.25 34.85 35.00 0.10 0.29% 34.95 4 35.00 32 250.00
2022-05-30 4142 1045000 586 36779950 35.00 35.40 35.00 35.20 0.20 0.57% 35.20 6 35.25 10 251.43
2022-05-31 4142 641000 397 22636650 35.20 35.45 35.15 35.30 0.10 0.28% 35.30 51 35.40 2 252.14
2022-06-01 4142 675000 388 23762200 35.40 35.40 35.10 35.15 0.15 -0.42% 35.15 4 35.20 21 251.07
2022-06-02 4142 511000 341 17939450 35.05 35.25 35.05 35.05 0.10 -0.28% 35.05 31 35.10 8 250.36
2022-06-06 4142 690000 464 24324500 35.05 35.35 35.05 35.20 0.15 0.43% 35.15 23 35.20 10 251.43
2022-06-07 4142 2252000 1363 81204200 35.75 36.25 35.70 36.00 0.80 2.27% 35.95 11 36.00 19 257.14
2022-06-08 4142 872000 587 31206550 36.00 36.20 35.60 35.65 0.35 -0.97% 35.65 11 35.70 3 254.64
2022-06-09 4142 1038000 549 37304100 35.90 36.10 35.75 35.85 0.20 0.56% 35.85 20 35.95 4 256.07
2022-06-10 4142 3588000 1578 131743350 36.50 37.20 36.35 37.00 1.15 3.21% 36.95 1 37.05 10 264.29
2022-06-13 4142 2561000 1351 92096950 36.75 36.75 35.70 35.75 1.25 -3.38% 35.75 10 35.80 4 255.36
2022-06-14 4142 1497000 749 52945200 35.40 35.95 35.10 35.65 0.10 -0.28% 35.60 10 35.65 14 254.64
2022-06-15 4142 1824000 1091 66407450 35.85 37.00 35.70 37.00 1.35 3.79% 36.90 7 37.00 63 264.29
2022-06-16 4142 3165000 1892 118243650 37.00 38.05 36.65 37.20 0.20 0.54% 37.15 1 37.20 55 265.71
2022-06-17 4142 5351000 2561 202054200 37.20 38.50 36.35 38.50 1.30 3.49% 38.35 56 38.50 50 275.00
2022-06-20 4142 7231134 4169 277102059 39.20 39.60 36.90 36.90 1.60 -4.16% 36.85 24 37.00 25 263.57
2022-06-21 4142 2187000 1335 81042100 37.15 37.50 36.60 37.10 0.20 0.54% 37.05 47 37.10 40 265.00
2022-06-22 4142 2846000 1588 106081000 37.10 37.80 36.85 36.85 0.25 -0.67% 36.85 33 36.90 12 263.21
2022-06-23 4142 2495627 1502 93408792 37.45 37.85 37.00 37.40 0.55 1.49% 37.35 15 37.40 18 267.14
2022-06-24 4142 3216000 1885 122677600 37.85 38.80 37.40 38.65 1.25 3.34% 38.60 11 38.65 61 276.07
2022-06-27 4142 4662000 2655 180290000 39.40 39.45 37.80 39.35 0.70 1.81% 39.30 2 39.35 18 281.07
2022-06-28 4142 10693000 5771 431430500 39.30 41.80 39.20 40.50 1.15 2.92% 40.45 80 40.50 76 289.29
2022-06-29 4142 6872000 3550 280543100 40.00 41.50 39.75 40.85 0.35 0.86% 40.85 24 40.90 16 291.79
2022-06-30 4142 8780000 4931 353236900 41.75 41.95 38.65 39.10 1.75 -4.28% 39.05 4 39.10 185 279.29
2022-07-01 4142 5335943 2921 199718584 38.30 38.90 36.30 36.40 2.70 -6.91% 36.35 71 36.40 24 260.00
2022-07-04 4142 2346000 1210 85056650 36.40 37.40 35.65 36.00 0.40 -1.1% 35.95 6 36.00 1 257.14
2022-07-05 4142 4136000 2322 154653200 36.60 38.05 36.40 38.05 2.05 5.69% 38.05 6 38.10 25 271.79
2022-07-06 4142 14177271 7888 580771985 41.65 41.70 39.90 40.35 2.30 6.04% 40.30 10 40.35 24 288.21
2022-07-07 4142 15673000 8710 639908900 41.80 42.50 39.00 41.50 1.15 2.85% 41.50 22 41.60 1 296.43
2022-07-08 4142 7561000 4246 313082050 41.70 42.50 40.40 40.70 0.80 -1.93% 40.65 7 40.70 13 290.71
2022-07-11 4142 4095000 2339 164377800 40.70 40.70 39.65 40.35 0.35 -0.86% 40.30 14 40.35 18 288.21
2022-07-12 4142 3566000 2246 140249950 39.25 40.20 38.85 39.25 1.10 -2.73% 39.20 3 39.25 10 280.36
2022-07-13 4142 3789000 2047 151535250 40.35 40.60 39.50 39.50 0.25 0.64% 39.50 67 39.60 6 282.14
2022-07-14 4142 2111000 1205 82259850 39.50 39.50 38.60 39.15 0.35 -0.89% 39.15 4 39.20 15 279.64
2022-07-15 4142 2740000 1521 105265300 39.50 39.50 38.15 38.25 0.90 -2.3% 38.20 8 38.25 20 273.21
2022-07-18 4142 2067000 1432 78763150 38.30 38.45 37.90 38.00 0.25 -0.65% 38.00 24 38.10 2 271.43
2022-07-19 4142 2111000 1343 80761100 38.00 38.80 37.90 38.00 0.00 0% 38.00 43 38.05 20 271.43
2022-07-20 4142 3076000 1570 118973900 38.15 39.15 37.90 39.10 1.10 2.89% 39.05 12 39.10 6 279.29
2022-07-21 4142 3379000 1912 134112450 38.85 40.15 38.85 40.10 1.00 2.56% 40.05 7 40.10 34 286.43
2022-07-22 4142 3532371 1947 141683743 40.80 40.80 39.50 39.95 0.15 -0.37% 39.90 65 39.95 41 285.36
2022-07-25 4142 4569000 2732 186371800 40.20 41.35 40.00 40.65 0.70 1.75% 40.60 80 40.65 5 290.36
2022-07-26 4142 2952000 1633 119951050 40.75 41.15 40.20 40.90 0.25 0.62% 40.85 14 40.90 13 292.14
2022-07-27 4142 4378000 2487 175812700 40.80 41.10 39.65 39.90 1.00 -2.44% 39.85 56 39.90 3 285.00
2022-07-28 4142 2022000 1281 81517900 40.05 40.75 40.00 40.20 0.30 0.75% 40.15 33 40.20 1 287.14
2022-07-29 4142 2086000 1085 83951800 40.25 40.60 39.95 40.20 0.00 0% 40.20 23 40.25 6 287.14
2022-08-01 4142 2117000 1228 83403300 40.00 40.20 39.15 39.30 0.90 -2.24% 39.30 56 39.35 2 280.71
2022-08-02 4142 2924000 1605 112084750 39.10 39.10 37.85 38.15 1.15 -2.93% 38.15 6 38.20 10 272.50
2022-08-03 4142 3315000 2016 123738650 38.15 38.30 37.00 37.05 1.10 -2.88% 37.05 29 37.10 16 264.64
2022-08-04 4142 5324000 3359 190343650 37.05 37.05 35.00 35.80 1.25 -3.37% 35.80 12 35.85 15 255.71
2022-08-05 4142 2714355 1372 99064665 35.95 36.95 35.75 36.80 1.00 2.79% 36.80 7 36.85 6 262.86
2022-08-08 4142 2032000 1069 74942850 36.65 37.20 36.35 37.10 0.30 0.82% 37.10 39 37.15 15 265.00
2022-08-09 4142 1306000 842 48682450 37.20 37.75 37.05 37.30 0.20 0.54% 37.25 3 37.30 3 266.43
2022-08-10 4142 1113081 687 41140578 37.00 37.30 36.85 36.90 0.40 -1.07% 36.85 51 36.90 3 263.57
2022-08-11 4142 1111000 635 41428250 37.10 37.50 37.00 37.35 0.45 1.22% 37.35 11 37.40 36 266.79
2022-08-12 4142 776000 465 28960500 37.35 37.60 37.20 37.35 0.00 0% 37.35 11 37.40 11 266.79
2022-08-15 4142 1069000 657 39893350 37.50 37.70 36.95 37.60 0.25 0.67% 37.55 15 37.60 14 268.57
2022-08-16 4142 2048000 1089 78111150 37.80 38.40 37.70 38.30 0.70 1.86% 38.25 45 38.30 26 60.79
2022-08-17 4142 2178000 1088 83077000 38.30 38.70 37.65 38.35 0.05 0.13% 38.35 15 38.40 15 60.87
2022-08-18 4142 1572000 910 60660150 38.05 38.95 38.05 38.50 0.15 0.39% 38.45 6 38.50 14 61.11
2022-08-19 4142 1364000 773 52502100 38.80 38.95 38.25 38.45 0.05 -0.13% 38.45 20 38.50 1 61.03
2022-08-22 4142 2772903 1678 108148328 38.45 39.50 38.45 38.75 0.30 0.78% 38.75 41 38.80 41 61.51
2022-08-23 4142 1356000 819 52093250 38.75 38.85 38.10 38.40 0.35 -0.9% 38.35 2 38.40 13 60.95
2022-08-24 4142 2997000 1455 116718100 38.45 39.35 38.15 39.10 0.70 1.82% 39.10 102 39.15 14 62.06
2022-08-25 4142 3778000 1950 148914900 39.75 39.75 38.75 39.70 0.60 1.53% 39.65 14 39.70 6 63.02
2022-08-26 4142 3543000 2022 141365600 39.90 40.35 39.50 39.50 0.20 -0.5% 39.50 40 39.55 33 62.70
2022-08-29 4142 3310000 1784 130577650 38.80 40.20 38.55 39.55 0.05 0.13% 39.55 25 39.60 1 62.78
2022-08-30 4142 3223000 1836 129366650 39.95 40.50 39.80 40.00 0.45 1.14% 40.00 58 40.05 57 63.49
2022-08-31 4142 8424000 4822 345336450 40.50 41.75 40.40 40.70 0.70 1.75% 40.70 9 40.75 37 64.60
2022-09-01 4142 4953596 2814 201954446 40.60 41.40 40.15 40.80 0.10 0.25% 40.80 4 40.85 16 64.76
2022-09-02 4142 5722000 2902 237037250 41.00 41.75 41.00 41.30 0.50 1.23% 41.25 18 41.30 56 65.56
2022-09-05 4142 3036000 1669 123660350 41.50 41.50 40.10 40.10 1.20 -2.91% 40.05 40 40.10 10 63.65
2022-09-06 4142 3083000 1768 120615000 40.00 40.20 38.45 38.65 1.45 -3.62% 38.65 2 38.70 56 61.35
2022-09-07 4142 2240000 1192 85534200 38.70 39.20 37.90 37.90 0.75 -1.94% 37.90 77 37.95 3 60.16
2022-09-08 4142 1252000 646 47988950 38.55 38.65 38.05 38.55 0.65 1.72% 38.50 2 38.55 21 61.19
2022-09-12 4142 4679000 2370 173923250 38.20 38.45 36.65 37.25 1.30 -3.37% 37.20 36 37.25 6 59.13
2022-09-13 4142 1452000 837 54111100 37.45 37.60 37.10 37.15 0.10 -0.27% 37.15 6 37.20 6 58.97
2022-09-14 4142 1922000 1170 70927800 36.60 37.40 36.40 36.90 0.25 -0.67% 36.90 17 36.95 18 58.57
2022-09-15 4142 1797000 956 66574050 36.90 37.30 36.75 37.15 0.25 0.68% 37.10 5 37.20 11 58.97
2022-09-16 4142 1815000 1129 66689200 37.15 37.25 36.55 36.55 0.60 -1.62% 36.55 36 36.60 4 58.02
2022-09-19 4142 1957334 1209 70515342 36.60 36.75 35.80 36.05 0.50 -1.37% 36.00 2 36.05 6 57.22
2022-09-20 4142 977000 606 35322000 36.15 36.50 36.00 36.10 0.05 0.14% 36.10 13 36.15 10 57.30
2022-09-21 4142 1716000 1059 62308250 36.25 36.75 36.00 36.15 0.05 0.14% 36.15 1 36.20 29 57.38
2022-09-22 4142 2311000 1368 83002050 36.30 36.60 35.50 35.85 0.30 -0.83% 35.80 84 35.85 12 56.90
2022-09-23 4142 1797000 1051 63867550 35.80 36.00 35.25 35.30 0.55 -1.53% 35.30 8 35.35 2 56.03
2022-09-26 4142 2852000 1577 96941200 35.00 35.05 33.40 33.45 1.85 -5.24% 33.40 47 33.50 10 53.10
2022-09-27 4142 1576000 893 53190200 33.70 34.35 33.10 34.30 0.85 2.54% 34.15 6 34.30 31 54.44
2022-09-28 4142 2002000 1180 66476500 34.40 34.40 32.50 32.65 1.65 -4.81% 32.60 9 32.65 1 51.83
2022-09-29 4142 1283000 743 42845100 33.05 33.75 32.90 33.40 0.75 2.3% 33.35 15 33.40 10 53.02
2022-09-30 4142 2417000 1287 81115100 33.55 34.30 32.50 34.30 0.90 2.69% 34.20 11 34.30 2 54.44
2022-10-03 4142 1381000 857 46919750 34.30 34.65 33.60 33.90 0.40 -1.17% 33.90 1 33.95 29 53.81
2022-10-04 4142 1103034 774 37994335 34.40 34.70 34.20 34.40 0.50 1.47% 34.40 19 34.45 2 54.60
2022-10-05 4142 1321000 697 46000100 35.00 35.15 34.60 34.65 0.25 0.73% 34.65 8 34.75 2 55.00
2022-10-06 4142 2904000 1529 102443350 34.95 35.80 34.70 35.25 0.60 1.73% 35.25 10 35.30 1 55.95
2022-10-07 4142 2588000 1412 91900000 35.60 35.95 35.10 35.10 0.15 -0.43% 35.10 13 35.25 2 55.71
2022-10-11 4142 1950000 1112 66583100 34.50 34.85 33.75 33.95 1.15 -3.28% 33.90 1 34.00 19 53.89
2022-10-12 4142 1163000 717 39831450 34.00 34.70 33.80 33.95 0.00 0% 33.95 12 34.00 3 53.89
2022-10-13 4142 1973000 1117 65078200 34.05 34.20 32.25 32.30 1.65 -4.86% 32.30 7 32.35 6 51.27
2022-10-14 4142 1183000 611 39091750 32.80 33.40 32.75 33.05 0.75 2.32% 33.05 4 33.15 3 52.46
2022-10-17 4142 1960000 1142 63285150 33.30 33.30 31.60 32.70 0.35 -1.06% 32.70 19 32.75 6 51.90
2022-10-18 4142 1327000 815 44219100 33.15 33.55 33.10 33.50 0.80 2.45% 33.35 7 33.50 1 53.17
2022-10-19 4142 955000 533 31729000 33.90 33.90 32.75 32.75 0.75 -2.24% 32.75 4 32.85 5 51.98
2022-10-20 4142 1327000 846 42547250 32.50 32.50 31.60 32.10 0.65 -1.98% 32.10 17 32.25 7 50.95
2022-10-21 4142 1121000 677 35601150 32.10 32.40 31.65 31.65 0.45 -1.4% 31.65 48 31.70 34 50.24
2022-10-24 4142 910000 540 29383250 32.30 32.45 32.15 32.15 0.50 1.58% 32.15 4 32.20 17 51.03
2022-10-25 4142 703000 460 22509500 32.40 32.50 31.70 31.75 0.40 -1.24% 31.75 13 31.80 1 50.40
2022-10-26 4142 821000 541 26322150 32.25 32.30 31.75 32.10 0.35 1.1% 32.10 10 32.20 10 50.95
2022-10-27 4142 932000 507 30275150 32.00 32.75 31.80 32.75 0.65 2.02% 32.70 1 32.75 11 51.98
2022-10-28 4142 577259 426 18776967 32.75 32.90 32.25 32.25 0.50 -1.53% 32.25 2 32.30 5 51.19
2022-10-31 4142 633000 410 20852250 32.70 33.20 32.60 32.85 0.60 1.86% 32.85 5 32.90 10 52.14
2022-11-01 4142 779000 460 25986150 33.25 33.55 32.95 33.50 0.65 1.98% 33.45 8 33.50 14 53.17
2022-11-02 4142 2849000 1672 98736100 34.25 35.10 33.80 34.85 1.35 4.03% 34.80 10 34.90 2 55.32
2022-11-03 4142 1096000 609 37834900 34.55 34.80 34.35 34.40 0.45 -1.29% 34.40 30 34.50 14 54.60
2022-11-04 4142 724000 434 24864200 34.20 34.75 34.20 34.25 0.15 -0.44% 34.25 1 34.30 13 54.37
2022-11-07 4142 686000 374 23635650 34.85 34.85 34.30 34.40 0.15 0.44% 34.40 81 34.50 13 54.60
2022-11-08 4142 608000 357 21022650 34.70 34.90 34.30 34.35 0.05 -0.15% 34.35 8 34.45 18 54.52
2022-11-09 4142 688000 417 23835100 34.80 34.90 34.50 34.55 0.20 0.58% 34.50 11 34.55 4 54.84
2022-11-10 4142 1813217 1195 62497766 34.55 35.10 34.00 34.00 0.55 -1.59% 34.00 104 34.10 1 53.97
2022-11-11 4142 2523000 1213 87027300 34.30 34.85 34.00 34.85 0.85 2.5% 34.80 5 34.85 25 55.32
2022-11-14 4142 3602000 1950 127852850 35.10 36.05 34.65 35.30 0.45 1.29% 35.30 60 35.40 3 56.03
2022-11-15 4142 2883000 1679 103120600 35.30 36.25 35.10 35.60 0.30 0.85% 35.60 1 35.65 8 28.94
2022-11-16 4142 2760000 1346 99352600 35.10 36.30 35.10 36.00 0.40 1.12% 36.00 26 36.05 3 29.27
2022-11-17 4142 2795000 1564 102629450 36.45 36.95 36.20 36.85 0.85 2.36% 36.85 42 36.90 36 29.96
2022-11-18 4142 3113000 1648 116406800 37.20 37.65 36.90 37.55 0.70 1.9% 37.50 1 37.55 10 30.53
2022-11-21 4142 1540000 795 57590750 37.60 37.80 37.05 37.15 0.40 -1.07% 37.15 15 37.20 1 30.20
2022-11-22 4142 2244000 1138 82941700 37.10 37.60 36.40 36.60 0.55 -1.48% 36.60 26 36.65 1 29.76
2022-11-23 4142 980000 549 36125650 36.85 37.10 36.55 36.90 0.30 0.82% 36.85 15 36.90 8 30.00
2022-11-24 4142 861000 502 31745400 37.15 37.35 36.50 36.80 0.10 -0.27% 36.80 3 36.85 4 29.92
2022-11-25 4142 949000 575 34979750 36.95 37.30 36.50 36.60 0.20 -0.54% 36.60 7 36.65 11 29.76
2022-11-28 4142 691000 477 25322800 36.45 36.90 36.00 36.80 0.20 0.55% 36.75 28 36.80 14 29.92
2022-11-29 4142 803000 510 29582250 36.60 37.10 36.40 36.90 0.10 0.27% 36.90 1 36.95 2 30.00
2022-11-30 4142 1145000 553 42685350 37.00 37.45 36.90 37.30 0.40 1.08% 37.25 28 37.30 2 30.33
2022-12-01 4142 3127000 1715 119911050 38.50 38.90 38.00 38.25 0.95 2.55% 38.20 16 38.25 1 31.10
2022-12-02 4142 1216000 764 46346550 38.00 38.50 37.85 37.95 0.30 -0.78% 37.95 22 38.00 10 30.85
2022-12-05 4142 1211000 661 45997550 38.00 38.20 37.75 38.05 0.10 0.26% 38.00 28 38.05 1 30.94
2022-12-06 4142 2342000 1258 87128050 38.05 38.15 36.55 36.60 1.45 -3.81% 36.60 33 36.70 14 29.76
2022-12-07 4142 1517000 802 55650150 36.60 37.20 36.25 36.50 0.10 -0.27% 36.50 11 36.60 10 29.67
2022-12-08 4142 995000 599 36103850 36.50 37.00 36.10 36.10 0.40 -1.1% 36.10 19 36.15 1 29.35
2022-12-09 4142 725000 515 26470750 36.55 36.70 36.20 36.50 0.40 1.11% 36.50 4 36.60 16 29.67
2022-12-12 4142 865000 601 30933450 36.00 36.10 35.40 35.70 0.80 -2.19% 35.70 27 35.75 2 29.02
2022-12-13 4142 409002 215 8025338 19.70 19.75 19.50 19.60 0.10 -45.1% 19.60 3 19.65 11 0.00
2022-12-14 4142 1806000 1103 66263850 37.15 37.50 36.35 36.45 0.65 85.97% 36.45 28 36.50 26 29.63
2022-12-15 4142 742000 498 27078000 36.45 36.80 36.30 36.30 0.15 -0.41% 36.30 35 36.35 1 29.51
2022-12-16 4142 1203000 852 43235050 35.95 36.45 35.60 35.60 0.70 -1.93% 35.60 29 35.65 8 28.94
2022-12-18 4142 1155030 743 50099468 43.45 43.85 43.00 43.05 0.10 20.93% 43.05 22 43.10 8 18.72
2022-12-19 4142 7010000 3778 264278950 35.85 38.30 35.85 37.85 2.25 -12.08% 37.85 3 37.90 3 30.77
2022-12-20 4142 3601000 2134 131560100 37.15 37.50 35.75 35.75 2.10 -5.55% 35.70 17 35.75 24 29.06
2022-12-21 4142 1124000 742 40234150 36.05 36.30 35.45 35.50 0.25 -0.7% 35.50 15 35.55 23 28.86
2022-12-22 4142 850000 523 30517800 35.90 36.15 35.60 36.15 0.65 1.83% 35.95 5 36.15 20 29.39
2022-12-23 4142 944000 574 34239050 35.90 36.65 35.80 36.45 0.30 0.83% 36.35 1 36.45 27 29.63
2022-12-26 4142 2691000 1532 100419500 36.95 37.70 36.95 37.00 0.55 1.51% 37.00 54 37.05 3 30.08
2022-12-27 4142 1013000 685 37035000 37.10 37.15 36.25 36.45 0.55 -1.49% 36.40 34 36.45 21 29.63
2022-12-28 4142 1007000 706 36209450 36.15 36.55 35.70 35.70 0.75 -2.06% 35.70 6 35.75 3 29.02
2022-12-29 4142 749000 480 26573150 35.45 35.85 35.10 35.70 0.00 0% 35.65 4 35.70 2 29.02
2022-12-30 4142 447000 312 15952400 36.00 36.10 35.50 35.60 0.10 -0.28% 35.60 26 35.70 2 28.94