太極(4934)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 39.05 0 0% | 39.50 0.45 1.15% | 38.10 -1.4 -3.54% | 37.65 -0.45 -1.18% | 36.30 -1.35 -3.59% | 36.70 0.4 1.1% | 35.65 -1.05 -2.86% | 35.10 -0.55 -1.54% | 34.80 -0.3 -0.85% | 33.80 -1 -2.87% | 34.55 0.75 2.22% | 34.40 -0.15 -0.43% | 34.10 -0.3 -0.87% | 33.90 -0.2 -0.59% | 33.80 -0.1 -0.29% | 33.50 -0.3 -0.89% | 33.40 -0.1 -0.3% | 33.40 0 0% | 35.12 | |||||||||||||
2 月 | 34.15 0.75 2.25% | 34.40 0.25 0.73% | 35.00 0.6 1.74% | 34.30 -0.7 -2% | 36.30 2 5.83% | 34.80 -1.5 -4.13% | 35.00 0.2 0.57% | 35.10 0.1 0.29% | 35.00 -0.1 -0.28% | 35.05 0.05 0.14% | 34.70 -0.35 -1% | 33.70 -1 -2.88% | 34.15 0.45 1.34% | 32.95 -1.2 -3.51% | 33.25 0.3 0.91% | 34.38 | ||||||||||||||||
3 月 | 33.90 0.65 1.95% | 33.75 -0.15 -0.44% | 34.20 0.45 1.33% | 32.85 -1.35 -3.95% | 31.60 -1.25 -3.81% | 32.50 0.9 2.85% | 32.65 0.15 0.46% | 32.30 -0.35 -1.07% | 32.20 -0.1 -0.31% | 31.50 -0.7 -2.17% | 32.10 0.6 1.9% | 31.75 -0.35 -1.09% | 32.00 0.25 0.79% | 31.70 -0.3 -0.94% | 31.75 0.05 0.16% | 31.70 -0.05 -0.16% | 31.85 0.15 0.47% | 31.35 -0.5 -1.57% | 30.30 -1.05 -3.35% | 29.40 -0.9 -2.97% | 30.25 0.85 2.89% | 29.70 -0.55 -1.82% | 31.86 | |||||||||
4 月 | 29.15 -0.55 -1.85% | 28.30 -0.85 -2.92% | 27.15 -1.15 -4.06% | 27.55 0.4 1.47% | 26.05 -1.5 -5.44% | 26.00 -0.05 -0.19% | 26.45 0.45 1.73% | 26.15 -0.3 -1.13% | 25.10 -1.05 -4.02% | 25.30 0.2 0.8% | 26.70 1.4 5.53% | 26.10 -0.6 -2.25% | 25.80 -0.3 -1.15% | 25.10 -0.7 -2.71% | 24.00 -1.1 -4.38% | 23.70 -0.3 -1.25% | 23.25 -0.45 -1.9% | 23.25 0 0% | 23.25 0 0% | 25.51 | ||||||||||||
5 月 | 22.90 -0.35 -1.51% | 23.00 0.1 0.44% | 23.95 0.95 4.13% | 23.05 -0.9 -3.76% | 21.80 -1.25 -5.42% | 22.45 0.65 2.98% | 22.10 -0.35 -1.56% | 21.05 -1.05 -4.75% | 21.75 0.7 3.33% | 22.15 0.4 1.84% | 22.70 0.55 2.48% | 23.20 0.5 2.2% | 23.00 -0.2 -0.86% | 23.10 0.1 0.43% | 23.15 0.05 0.22% | 22.55 -0.6 -2.59% | 24.05 1.5 6.65% | 23.55 -0.5 -2.08% | 23.40 -0.15 -0.64% | 24.05 0.65 2.78% | 24.40 0.35 1.46% | 22.9 | ||||||||||
6 月 | 25.50 1.1 4.51% | 26.20 0.7 2.75% | 28.50 2.3 8.78% | 27.50 -1 -3.51% | 29.20 1.7 6.18% | 30.10 0.9 3.08% | 30.60 0.5 1.66% | 31.30 0.7 2.29% | 30.75 -0.55 -1.76% | 29.95 -0.8 -2.6% | 29.65 -0.3 -1% | 30.35 0.7 2.36% | 29.80 -0.55 -1.81% | 30.05 0.25 0.84% | 29.55 -0.5 -1.66% | 29.30 -0.25 -0.85% | 30.10 0.8 2.73% | 33.10 3 9.97% | 34.65 1.55 4.68% | 34.40 -0.25 -0.72% | 33.50 -0.9 -2.62% | 30.28 | ||||||||||
7 月 | 30.45 -3.05 -9.1% | 33.00 2.55 8.37% | 32.75 -0.25 -0.76% | 30.40 -2.35 -7.18% | 31.30 0.9 2.96% | 32.95 1.65 5.27% | 30.90 -2.05 -6.22% | 27.85 -3.05 -9.87% | 27.65 -0.2 -0.72% | 27.90 0.25 0.9% | 28.70 0.8 2.87% | 28.85 0.15 0.52% | 29.20 0.35 1.21% | 28.90 -0.3 -1.03% | 29.05 0.15 0.52% | 29.05 0 0% | 28.70 -0.35 -1.2% | 27.90 -0.8 -2.79% | 28.30 0.4 1.43% | 28.05 -0.25 -0.88% | 28.65 0.6 2.14% | 29.59 | ||||||||||
8 月 | 28.50 -0.15 -0.52% | 27.00 -1.5 -5.26% | 26.05 -0.95 -3.52% | 25.90 -0.15 -0.58% | 26.75 0.85 3.28% | 28.60 1.85 6.92% | 28.85 0.25 0.87% | 28.45 -0.4 -1.39% | 28.50 0.05 0.18% | 28.65 0.15 0.53% | 29.25 0.6 2.09% | 28.60 -0.65 -2.22% | 28.40 -0.2 -0.7% | 29.00 0.6 2.11% | 29.95 0.95 3.28% | 29.40 -0.55 -1.84% | 28.90 -0.5 -1.7% | 28.65 -0.25 -0.87% | 29.95 1.3 4.54% | 29.35 -0.6 -2% | 28.90 -0.45 -1.53% | 29.75 0.85 2.94% | 29.95 0.2 0.67% | 28.65 | ||||||||
9 月 | 29.95 0 0% | 29.95 0 0% | 29.50 -0.45 -1.5% | 28.45 -1.05 -3.56% | 28.05 -0.4 -1.41% | 28.80 0.75 2.67% | 29.95 1.15 3.99% | 29.95 0 0% | 30.00 0.05 0.17% | 29.30 -0.7 -2.33% | 28.75 -0.55 -1.88% | 28.75 0 0% | 28.80 0.05 0.17% | 28.50 -0.3 -1.04% | 29.00 0.5 1.75% | 28.80 -0.2 -0.69% | 26.50 -2.3 -7.99% | 26.80 0.3 1.13% | 24.80 -2 -7.46% | 25.15 0.35 1.41% | 25.25 0.1 0.4% | 28.26 | ||||||||||
10 月 | 25.00 -0.25 -0.99% | 25.65 0.65 2.6% | 25.50 -0.15 -0.58% | 26.15 0.65 2.55% | 26.05 -0.1 -0.38% | 24.65 -1.4 -5.37% | 24.85 0.2 0.81% | 23.00 -1.85 -7.44% | 24.00 1 4.35% | 23.95 -0.05 -0.21% | 24.00 0.05 0.21% | 24.25 0.25 1.04% | 24.10 -0.15 -0.62% | 23.55 -0.55 -2.28% | 23.80 0.25 1.06% | 23.20 -0.6 -2.52% | 22.85 -0.35 -1.51% | 23.45 0.6 2.63% | 23.25 -0.2 -0.85% | 23.45 0.2 0.86% | 24.16 | |||||||||||
11 月 | 23.95 0.5 2.13% | 24.20 0.25 1.04% | 24.40 0.2 0.83% | 24.65 0.25 1.02% | 25.10 0.45 1.83% | 25.15 0.05 0.2% | 25.25 0.1 0.4% | 25.70 0.45 1.78% | 25.95 0.25 0.97% | 26.00 0.05 0.19% | 26.45 0.45 1.73% | 26.60 0.15 0.57% | 27.75 1.15 4.32% | 26.95 -0.8 -2.88% | 27.00 0.05 0.19% | 26.75 -0.25 -0.93% | 27.00 0.25 0.93% | 27.05 0.05 0.19% | 27.20 0.15 0.55% | 27.50 0.3 1.1% | 27.50 0 0% | 27.65 0.15 0.55% | 26.25 | |||||||||
12 月 | 27.50 -0.15 -0.54% | 27.45 -0.05 -0.18% | 27.45 0 0% | 26.70 -0.75 -2.73% | 27.45 0.75 2.81% | 27.60 0.15 0.55% | 28.55 0.95 3.44% | 29.30 0.75 2.63% | 12.85 -16.45 -56.14% | 29.15 16.3 126.85% | 28.80 -0.35 -1.2% | 28.00 -0.8 -2.78% | 34.40 6.4 22.86% | 27.45 -6.95 -20.2% | 26.05 -1.4 -5.1% | 26.50 0.45 1.73% | 27.50 1 3.77% | 27.50 0 0% | 28.20 0.7 2.55% | 28.10 -0.1 -0.35% | 27.60 -0.5 -1.78% | 27.90 0.3 1.09% | 27.80 -0.1 -0.36% | 27.75 |
說明:最高漲幅:126.85%最低跌幅:-56.14% 最高價:39.50最低價:12.85平均價:28.71,灰色底表示週末,漲151天(120.8)元,跌145天(-122.55)元,平盤14天
127%=1,23%=2,10%=2,9%=2,8%=2,7%=3,6%=3,5%=4,4%=6,3%=24,2%=37,1%=44,0%=35,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=2,-6%=3,-7%=9,-8%=15,-9%=16,-10%=17,-11%=31,-12%=45,
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 | 4934 | 10305302 | 8561 | 410081803 | 40.80 | 40.90 | 39.00 | 39.05 | 0.65 | 0% | 39.05 | 26 | 39.10 | 14 | 0.00 |
2022-01-04 | 4934 | 9414176 | 5912 | 367225084 | 38.80 | 39.70 | 38.00 | 39.50 | 0.45 | 1.15% | 39.45 | 1 | 39.50 | 12 | 0.00 |
2022-01-05 | 4934 | 8312758 | 6334 | 322762452 | 39.60 | 39.60 | 38.00 | 38.10 | 1.40 | -3.54% | 38.05 | 113 | 38.10 | 25 | 0.00 |
2022-01-06 | 4934 | 4069672 | 3419 | 153489732 | 37.20 | 38.45 | 37.00 | 37.65 | 0.45 | -1.18% | 37.65 | 2 | 37.70 | 4 | 0.00 |
2022-01-07 | 4934 | 5042785 | 5097 | 185946154 | 38.15 | 38.20 | 36.20 | 36.30 | 1.35 | -3.59% | 36.30 | 82 | 36.35 | 12 | 0.00 |
2022-01-10 | 4934 | 2315457 | 1543 | 85457215 | 36.30 | 37.50 | 36.10 | 36.70 | 0.40 | 1.1% | 36.70 | 4 | 36.80 | 7 | 0.00 |
2022-01-11 | 4934 | 2668112 | 1936 | 96472527 | 36.95 | 36.95 | 35.55 | 35.65 | 1.05 | -2.86% | 35.65 | 11 | 35.70 | 15 | 0.00 |
2022-01-12 | 4934 | 2404109 | 1554 | 85248899 | 36.00 | 36.25 | 35.10 | 35.10 | 0.55 | -1.54% | 35.10 | 11 | 35.15 | 1 | 0.00 |
2022-01-13 | 4934 | 1943650 | 1346 | 67962813 | 35.10 | 35.35 | 34.80 | 34.80 | 0.30 | -0.85% | 34.80 | 91 | 34.85 | 2 | 0.00 |
2022-01-14 | 4934 | 2855637 | 1943 | 96798640 | 34.75 | 34.75 | 33.70 | 33.80 | 1.00 | -2.87% | 33.80 | 34 | 33.85 | 10 | 0.00 |
2022-01-17 | 4934 | 1150165 | 944 | 39433508 | 33.95 | 34.70 | 33.50 | 34.55 | 0.75 | 2.22% | 34.55 | 4 | 34.65 | 11 | 0.00 |
2022-01-18 | 4934 | 1271704 | 895 | 44216898 | 34.55 | 35.30 | 34.30 | 34.40 | 0.15 | -0.43% | 34.40 | 5 | 34.45 | 7 | 0.00 |
2022-01-19 | 4934 | 1022299 | 668 | 34939660 | 33.75 | 34.50 | 33.75 | 34.10 | 0.30 | -0.87% | 34.10 | 4 | 34.20 | 1 | 0.00 |
2022-01-20 | 4934 | 1029674 | 740 | 35068087 | 34.45 | 34.50 | 33.80 | 33.90 | 0.20 | -0.59% | 33.90 | 26 | 33.95 | 1 | 0.00 |
2022-01-21 | 4934 | 1379418 | 953 | 46818924 | 33.80 | 34.30 | 33.70 | 33.80 | 0.10 | -0.29% | 33.80 | 63 | 33.85 | 10 | 0.00 |
2022-01-24 | 4934 | 1305632 | 915 | 43512599 | 33.55 | 33.55 | 33.00 | 33.50 | 0.30 | -0.89% | 33.50 | 26 | 33.55 | 1 | 0.00 |
2022-01-25 | 4934 | 1128154 | 791 | 37888971 | 33.50 | 34.10 | 33.40 | 33.40 | 0.10 | -0.3% | 33.40 | 5 | 33.50 | 10 | 0.00 |
2022-01-26 | 4934 | 945880 | 857 | 31607304 | 33.90 | 33.90 | 33.20 | 33.40 | 0.00 | 0% | 33.40 | 11 | 33.45 | 11 | 0.00 |
2022-02-07 | 4934 | 807156 | 836 | 27479877 | 33.90 | 34.65 | 33.60 | 34.15 | 0.75 | 2.25% | 34.15 | 8 | 34.25 | 1 | 0.00 |
2022-02-08 | 4934 | 754878 | 974 | 26040048 | 34.15 | 34.90 | 34.15 | 34.40 | 0.25 | 0.73% | 34.40 | 1 | 34.45 | 8 | 0.00 |
2022-02-09 | 4934 | 1285454 | 894 | 44593355 | 34.80 | 35.20 | 34.40 | 35.00 | 0.60 | 1.74% | 34.95 | 18 | 35.00 | 92 | 0.00 |
2022-02-10 | 4934 | 1042308 | 860 | 35971082 | 35.05 | 35.05 | 34.30 | 34.30 | 0.70 | -2% | 34.30 | 37 | 34.35 | 1 | 0.00 |
2022-02-11 | 4934 | 3204046 | 2210 | 115015206 | 34.30 | 37.05 | 34.00 | 36.30 | 2.00 | 5.83% | 36.25 | 7 | 36.30 | 9 | 0.00 |
2022-02-14 | 4934 | 1888352 | 1434 | 65961214 | 35.00 | 35.40 | 34.60 | 34.80 | 1.50 | -4.13% | 34.80 | 65 | 34.85 | 4 | 0.00 |
2022-02-15 | 4934 | 1553556 | 1084 | 54882569 | 34.75 | 36.15 | 34.75 | 35.00 | 0.20 | 0.57% | 35.00 | 15 | 35.10 | 8 | 0.00 |
2022-02-16 | 4934 | 1013246 | 983 | 35859633 | 36.10 | 36.10 | 35.05 | 35.10 | 0.10 | 0.29% | 35.10 | 36 | 35.30 | 7 | 0.00 |
2022-02-17 | 4934 | 1156853 | 949 | 40849105 | 35.30 | 35.70 | 35.00 | 35.00 | 0.10 | -0.28% | 35.00 | 28 | 35.05 | 1 | 0.00 |
2022-02-18 | 4934 | 988549 | 766 | 34660783 | 34.80 | 35.50 | 34.60 | 35.05 | 0.05 | 0.14% | 35.00 | 67 | 35.05 | 1 | 0.00 |
2022-02-21 | 4934 | 824073 | 1026 | 28633387 | 35.05 | 35.05 | 34.60 | 34.70 | 0.35 | -1% | 34.65 | 60 | 34.70 | 8 | 0.00 |
2022-02-22 | 4934 | 1687258 | 1091 | 57291003 | 34.60 | 34.60 | 33.60 | 33.70 | 1.00 | -2.88% | 33.70 | 88 | 33.75 | 4 | 0.00 |
2022-02-23 | 4934 | 723491 | 596 | 24629730 | 33.90 | 34.35 | 33.85 | 34.15 | 0.45 | 1.34% | 34.15 | 2 | 34.25 | 2 | 0.00 |
2022-02-24 | 4934 | 1736537 | 1426 | 57935287 | 34.15 | 34.15 | 32.75 | 32.95 | 1.20 | -3.51% | 32.95 | 16 | 33.00 | 54 | 0.00 |
2022-02-25 | 4934 | 866471 | 823 | 28793768 | 33.45 | 33.95 | 32.95 | 33.25 | 0.30 | 0.91% | 33.20 | 17 | 33.25 | 3 | 0.00 |
2022-03-01 | 4934 | 729910 | 548 | 24676829 | 33.75 | 34.00 | 33.35 | 33.90 | 0.65 | 1.95% | 33.85 | 14 | 33.90 | 2 | 0.00 |
2022-03-02 | 4934 | 660000 | 446 | 22321250 | 33.85 | 34.30 | 33.50 | 33.75 | 0.15 | -0.44% | 33.75 | 6 | 33.85 | 1 | 0.00 |
2022-03-03 | 4934 | 1088000 | 631 | 37294900 | 34.10 | 34.60 | 33.85 | 34.20 | 0.45 | 1.33% | 34.15 | 4 | 34.20 | 9 | 0.00 |
2022-03-07 | 4934 | 1713706 | 1183 | 56748034 | 34.00 | 34.00 | 32.85 | 32.85 | 1.55 | -3.95% | 32.85 | 37 | 32.90 | 1 | 0.00 |
2022-03-08 | 4934 | 1605099 | 1142 | 51430978 | 31.25 | 33.25 | 31.25 | 31.60 | 1.25 | -3.81% | 31.55 | 25 | 31.60 | 6 | 0.00 |
2022-03-09 | 4934 | 1363151 | 981 | 43825697 | 32.00 | 33.00 | 31.35 | 32.50 | 0.90 | 2.85% | 32.45 | 4 | 32.50 | 9 | 0.00 |
2022-03-10 | 4934 | 1141707 | 831 | 37717066 | 32.95 | 33.45 | 32.65 | 32.65 | 0.15 | 0.46% | 32.65 | 16 | 32.75 | 7 | 0.00 |
2022-03-11 | 4934 | 680000 | 402 | 21978050 | 33.00 | 33.00 | 32.10 | 32.30 | 0.35 | -1.07% | 32.25 | 9 | 32.30 | 16 | 0.00 |
2022-03-14 | 4934 | 619000 | 375 | 19953300 | 32.40 | 32.80 | 31.90 | 32.20 | 0.10 | -0.31% | 32.20 | 15 | 32.30 | 8 | 0.00 |
2022-03-15 | 4934 | 962000 | 578 | 30502700 | 32.35 | 32.35 | 31.50 | 31.50 | 0.70 | -2.17% | 31.50 | 51 | 31.55 | 18 | 0.00 |
2022-03-16 | 4934 | 1051000 | 623 | 33594100 | 31.95 | 32.50 | 31.55 | 32.10 | 0.60 | 1.9% | 32.10 | 3 | 32.15 | 6 | 0.00 |
2022-03-17 | 4934 | 2923000 | 1549 | 93081050 | 32.10 | 32.50 | 31.55 | 31.75 | 0.35 | -1.09% | 31.75 | 35 | 31.80 | 42 | 0.00 |
2022-03-18 | 4934 | 1035000 | 596 | 33026550 | 31.95 | 32.25 | 31.55 | 32.00 | 0.25 | 0.79% | 32.00 | 13 | 32.05 | 2 | 0.00 |
2022-03-21 | 4934 | 1208000 | 659 | 38594050 | 32.15 | 32.30 | 31.70 | 31.70 | 0.30 | -0.94% | 31.70 | 78 | 31.85 | 6 | 0.00 |
2022-03-22 | 4934 | 1009000 | 621 | 32184900 | 31.80 | 32.25 | 31.65 | 31.75 | 0.05 | 0.16% | 31.75 | 1 | 31.95 | 5 | 0.00 |
2022-03-23 | 4934 | 1156000 | 617 | 36767850 | 31.85 | 32.10 | 31.65 | 31.70 | 0.05 | -0.16% | 31.65 | 82 | 31.75 | 2 | 0.00 |
2022-03-24 | 4934 | 916000 | 505 | 29148400 | 31.70 | 31.95 | 31.60 | 31.85 | 0.15 | 0.47% | 31.80 | 9 | 31.85 | 3 | 0.00 |
2022-03-25 | 4934 | 1263000 | 812 | 39823550 | 32.00 | 32.00 | 31.30 | 31.35 | 0.50 | -1.57% | 31.35 | 45 | 31.40 | 1 | 0.00 |
2022-03-28 | 4934 | 1404000 | 849 | 42820650 | 31.00 | 31.00 | 30.00 | 30.30 | 1.05 | -3.35% | 30.30 | 65 | 30.40 | 7 | 0.00 |
2022-03-29 | 4934 | 2902000 | 1718 | 86033850 | 30.50 | 30.70 | 29.00 | 29.40 | 0.90 | -2.97% | 29.40 | 1 | 29.45 | 14 | 0.00 |
2022-03-30 | 4934 | 1455000 | 915 | 43905900 | 29.95 | 30.50 | 29.75 | 30.25 | 0.85 | 2.89% | 30.20 | 3 | 30.25 | 8 | 0.00 |
2022-03-31 | 4934 | 1106000 | 721 | 33091850 | 29.70 | 30.45 | 29.70 | 29.70 | 0.55 | -1.82% | 29.70 | 75 | 29.80 | 3 | 0.00 |
2022-04-01 | 4934 | 1762000 | 1069 | 51332250 | 29.60 | 29.60 | 29.00 | 29.15 | 0.55 | -1.85% | 29.10 | 52 | 29.15 | 1 | 0.00 |
2022-04-06 | 4934 | 1728000 | 1040 | 49311950 | 29.10 | 29.10 | 28.30 | 28.30 | 0.85 | -2.92% | 28.30 | 41 | 28.35 | 12 | 0.00 |
2022-04-07 | 4934 | 1816303 | 1317 | 50714424 | 28.30 | 28.85 | 27.15 | 27.15 | 1.15 | -4.06% | 27.15 | 2 | 27.20 | 1 | 0.00 |
2022-04-08 | 4934 | 878000 | 508 | 24106050 | 27.30 | 27.65 | 27.25 | 27.55 | 0.40 | 1.47% | 27.55 | 11 | 27.60 | 10 | 0.00 |
2022-04-11 | 4934 | 2647000 | 1494 | 69906650 | 27.40 | 27.40 | 25.90 | 26.05 | 1.50 | -5.44% | 26.00 | 11 | 26.05 | 10 | 0.00 |
2022-04-12 | 4934 | 1098000 | 654 | 28763300 | 26.05 | 26.65 | 25.50 | 26.00 | 0.05 | -0.19% | 26.00 | 42 | 26.05 | 6 | 0.00 |
2022-04-13 | 4934 | 701000 | 449 | 18542300 | 26.60 | 26.75 | 26.20 | 26.45 | 0.45 | 1.73% | 26.45 | 35 | 26.50 | 6 | 0.00 |
2022-04-14 | 4934 | 779000 | 505 | 20447500 | 26.80 | 26.80 | 26.00 | 26.15 | 0.30 | -1.13% | 26.15 | 13 | 26.25 | 2 | 0.00 |
2022-04-15 | 4934 | 1494000 | 939 | 37978450 | 26.30 | 26.30 | 25.10 | 25.10 | 1.05 | -4.02% | 25.10 | 75 | 25.20 | 5 | 0.00 |
2022-04-18 | 4934 | 1056000 | 606 | 26445000 | 24.20 | 25.35 | 24.20 | 25.30 | 0.20 | 0.8% | 25.25 | 13 | 25.30 | 12 | 0.00 |
2022-04-19 | 4934 | 1650476 | 1458 | 43434905 | 25.65 | 27.00 | 25.50 | 26.70 | 1.40 | 5.53% | 26.65 | 10 | 26.75 | 12 | 0.00 |
2022-04-20 | 4934 | 1050000 | 743 | 27632600 | 26.80 | 26.85 | 26.10 | 26.10 | 0.60 | -2.25% | 26.10 | 38 | 26.15 | 3 | 0.00 |
2022-04-21 | 4934 | 621562 | 549 | 16159713 | 26.10 | 26.35 | 25.75 | 25.80 | 0.30 | -1.15% | 25.80 | 10 | 25.85 | 26 | 0.00 |
2022-04-22 | 4934 | 865000 | 585 | 21742800 | 25.65 | 25.65 | 25.00 | 25.10 | 0.70 | -2.71% | 25.05 | 62 | 25.10 | 2 | 0.00 |
2022-04-25 | 4934 | 1075000 | 645 | 26003300 | 24.65 | 24.65 | 24.00 | 24.00 | 1.10 | -4.38% | 24.00 | 13 | 24.05 | 8 | 0.00 |
2022-04-26 | 4934 | 999000 | 497 | 23821800 | 24.00 | 24.25 | 23.60 | 23.70 | 0.30 | -1.25% | 23.70 | 1 | 23.85 | 24 | 0.00 |
2022-04-27 | 4934 | 1439429 | 929 | 32864611 | 23.00 | 23.45 | 22.30 | 23.25 | 0.45 | -1.9% | 23.10 | 1 | 23.25 | 3 | 0.00 |
2022-04-28 | 4934 | 517000 | 318 | 12072250 | 23.75 | 23.75 | 22.90 | 23.25 | 0.00 | 0% | 23.20 | 8 | 23.25 | 4 | 0.00 |
2022-04-29 | 4934 | 532000 | 339 | 12562800 | 23.45 | 24.10 | 23.25 | 23.25 | 0.00 | 0% | 23.25 | 7 | 23.35 | 12 | 0.00 |
2022-05-03 | 4934 | 387000 | 229 | 8911950 | 23.30 | 23.30 | 22.90 | 22.90 | 0.35 | -1.51% | 22.90 | 26 | 22.95 | 4 | 0.00 |
2022-05-04 | 4934 | 458000 | 259 | 10580050 | 23.00 | 23.30 | 22.90 | 23.00 | 0.10 | 0.44% | 22.95 | 8 | 23.00 | 9 | 0.00 |
2022-05-05 | 4934 | 1111000 | 675 | 26745900 | 23.20 | 24.70 | 23.20 | 23.95 | 0.95 | 4.13% | 23.95 | 33 | 24.00 | 27 | 0.00 |
2022-05-06 | 4934 | 630000 | 388 | 14528600 | 23.30 | 23.30 | 22.85 | 23.05 | 0.90 | -3.76% | 23.05 | 20 | 23.10 | 23 | 0.00 |
2022-05-09 | 4934 | 1145707 | 721 | 25361192 | 23.05 | 23.05 | 21.80 | 21.80 | 1.25 | -5.42% | 21.75 | 18 | 21.80 | 5 | 0.00 |
2022-05-10 | 4934 | 712000 | 460 | 15553250 | 20.70 | 22.60 | 20.70 | 22.45 | 0.65 | 2.98% | 22.35 | 7 | 22.45 | 5 | 0.00 |
2022-05-11 | 4934 | 387000 | 242 | 8618100 | 22.45 | 22.50 | 22.00 | 22.10 | 0.35 | -1.56% | 22.10 | 25 | 22.15 | 3 | 0.00 |
2022-05-12 | 4934 | 832000 | 469 | 17793850 | 21.95 | 22.20 | 21.00 | 21.05 | 1.05 | -4.75% | 21.00 | 19 | 21.05 | 8 | 0.00 |
2022-05-13 | 4934 | 597000 | 386 | 12882650 | 21.40 | 22.00 | 21.05 | 21.75 | 0.70 | 3.33% | 21.70 | 15 | 21.75 | 3 | 0.00 |
2022-05-16 | 4934 | 553000 | 348 | 12358100 | 21.85 | 22.75 | 21.85 | 22.15 | 0.40 | 1.84% | 22.15 | 3 | 22.20 | 8 | 0.00 |
2022-05-17 | 4934 | 518000 | 314 | 11786350 | 22.20 | 22.90 | 22.20 | 22.70 | 0.55 | 2.48% | 22.70 | 1 | 22.75 | 5 | 0.00 |
2022-05-18 | 4934 | 810000 | 497 | 18676400 | 22.80 | 23.25 | 22.80 | 23.20 | 0.50 | 2.2% | 23.15 | 13 | 23.20 | 4 | 0.00 |
2022-05-19 | 4934 | 412000 | 262 | 9327250 | 22.35 | 23.00 | 22.25 | 23.00 | 0.20 | -0.86% | 23.00 | 4 | 23.05 | 5 | 0.00 |
2022-05-20 | 4934 | 515000 | 313 | 11968600 | 23.20 | 23.45 | 23.10 | 23.10 | 0.10 | 0.43% | 23.10 | 11 | 23.20 | 4 | 0.00 |
2022-05-23 | 4934 | 341000 | 213 | 7949400 | 23.35 | 23.55 | 23.10 | 23.15 | 0.05 | 0.22% | 23.15 | 11 | 23.20 | 7 | 0.00 |
2022-05-24 | 4934 | 430000 | 305 | 9827005 | 23.55 | 23.55 | 22.55 | 22.55 | 0.60 | -2.59% | 22.55 | 9 | 22.70 | 4 | 0.00 |
2022-05-25 | 4934 | 1828000 | 1134 | 43772550 | 23.15 | 24.50 | 23.15 | 24.05 | 1.50 | 6.65% | 24.00 | 34 | 24.10 | 28 | 0.00 |
2022-05-26 | 4934 | 1144000 | 636 | 27110700 | 23.90 | 24.05 | 23.50 | 23.55 | 0.50 | -2.08% | 23.55 | 4 | 23.60 | 5 | 0.00 |
2022-05-27 | 4934 | 720000 | 395 | 16946150 | 23.90 | 23.90 | 23.35 | 23.40 | 0.15 | -0.64% | 23.35 | 40 | 23.40 | 1 | 0.00 |
2022-05-30 | 4934 | 893000 | 464 | 21272450 | 23.70 | 24.05 | 23.60 | 24.05 | 0.65 | 2.78% | 24.00 | 1 | 24.10 | 25 | 0.00 |
2022-05-31 | 4934 | 760000 | 462 | 18389100 | 24.10 | 24.45 | 23.85 | 24.40 | 0.35 | 1.46% | 24.40 | 7 | 24.45 | 11 | 0.00 |
2022-06-01 | 4934 | 1845000 | 1092 | 46768950 | 24.50 | 26.00 | 24.40 | 25.50 | 1.10 | 4.51% | 25.50 | 4 | 25.55 | 18 | 0.00 |
2022-06-02 | 4934 | 2298000 | 1204 | 59616150 | 25.50 | 26.40 | 25.05 | 26.20 | 0.70 | 2.75% | 26.15 | 7 | 26.20 | 84 | 0.00 |
2022-06-06 | 4934 | 4961000 | 2657 | 137811550 | 26.40 | 28.80 | 26.40 | 28.50 | 2.30 | 8.78% | 28.40 | 27 | 28.50 | 32 | 0.00 |
2022-06-07 | 4934 | 2980000 | 1512 | 82070200 | 27.50 | 27.85 | 27.00 | 27.50 | 1.00 | -3.51% | 27.50 | 14 | 27.60 | 21 | 0.00 |
2022-06-08 | 4934 | 3514000 | 2028 | 100389550 | 27.60 | 29.20 | 27.50 | 29.20 | 1.70 | 6.18% | 29.15 | 26 | 29.20 | 63 | 0.00 |
2022-06-09 | 4934 | 4126000 | 2490 | 123749650 | 29.05 | 31.15 | 28.80 | 30.10 | 0.90 | 3.08% | 30.00 | 1 | 30.10 | 18 | 0.00 |
2022-06-10 | 4934 | 2995000 | 1781 | 90634200 | 29.70 | 30.75 | 29.50 | 30.60 | 0.50 | 1.66% | 30.55 | 2 | 30.60 | 17 | 0.00 |
2022-06-13 | 4934 | 4658000 | 2752 | 145342800 | 30.60 | 32.20 | 30.00 | 31.30 | 0.70 | 2.29% | 31.30 | 4 | 31.35 | 1 | 0.00 |
2022-06-14 | 4934 | 3286000 | 1931 | 99913750 | 31.25 | 31.25 | 29.50 | 30.75 | 0.55 | -1.76% | 30.75 | 5 | 30.80 | 6 | 0.00 |
2022-06-15 | 4934 | 2447000 | 1338 | 74338500 | 30.75 | 31.25 | 29.95 | 29.95 | 0.80 | -2.6% | 29.90 | 18 | 29.95 | 3 | 0.00 |
2022-06-16 | 4934 | 2361000 | 1300 | 72103800 | 30.90 | 31.50 | 29.60 | 29.65 | 0.30 | -1% | 29.60 | 38 | 29.65 | 13 | 0.00 |
2022-06-17 | 4934 | 2244000 | 1192 | 66774450 | 29.00 | 30.40 | 29.00 | 30.35 | 0.70 | 2.36% | 30.30 | 3 | 30.35 | 27 | 0.00 |
2022-06-20 | 4934 | 2595640 | 1438 | 77082620 | 30.60 | 30.65 | 28.90 | 29.80 | 0.55 | -1.81% | 29.80 | 8 | 29.85 | 25 | 0.00 |
2022-06-21 | 4934 | 2189000 | 1206 | 65313650 | 29.80 | 30.60 | 29.05 | 30.05 | 0.25 | 0.84% | 30.05 | 20 | 30.10 | 5 | 0.00 |
2022-06-22 | 4934 | 2251000 | 1254 | 67737300 | 30.10 | 31.10 | 29.20 | 29.55 | 0.50 | -1.66% | 29.50 | 4 | 29.55 | 2 | 0.00 |
2022-06-23 | 4934 | 1537006 | 873 | 45028637 | 29.40 | 29.90 | 29.00 | 29.30 | 0.25 | -0.85% | 29.30 | 2 | 29.40 | 1 | 0.00 |
2022-06-24 | 4934 | 1726000 | 930 | 51769350 | 29.35 | 30.40 | 29.25 | 30.10 | 0.80 | 2.73% | 30.10 | 26 | 30.20 | 18 | 0.00 |
2022-06-27 | 4934 | 6387000 | 3354 | 205364400 | 31.00 | 33.10 | 30.20 | 33.10 | 3.00 | 9.97% | 33.05 | 26 | 33.10 | 654 | 0.00 |
2022-06-28 | 4934 | 8473000 | 4555 | 286982850 | 32.95 | 35.50 | 32.25 | 34.65 | 1.55 | 4.68% | 34.60 | 19 | 34.70 | 4 | 0.00 |
2022-06-29 | 4934 | 6458000 | 3380 | 218913000 | 34.20 | 35.30 | 32.60 | 34.40 | 0.25 | -0.72% | 34.15 | 3 | 34.40 | 15 | 0.00 |
2022-06-30 | 4934 | 3999000 | 2019 | 133672050 | 34.30 | 34.30 | 32.80 | 33.50 | 0.90 | -2.62% | 33.45 | 4 | 33.50 | 21 | 0.00 |
2022-07-01 | 4934 | 5538417 | 3129 | 173781708 | 33.10 | 33.35 | 30.15 | 30.45 | 3.05 | -9.1% | 30.45 | 14 | 30.50 | 7 | 0.00 |
2022-07-04 | 4934 | 4207000 | 2186 | 135743150 | 31.10 | 33.30 | 30.70 | 33.00 | 2.55 | 8.37% | 33.00 | 17 | 33.05 | 10 | 0.00 |
2022-07-05 | 4934 | 5875000 | 3181 | 190460750 | 33.55 | 34.25 | 30.40 | 32.75 | 0.25 | -0.76% | 32.70 | 6 | 32.75 | 22 | 0.00 |
2022-07-06 | 4934 | 2871829 | 1950 | 88989571 | 31.90 | 31.95 | 30.40 | 30.40 | 2.35 | -7.18% | 30.40 | 45 | 30.45 | 2 | 0.00 |
2022-07-07 | 4934 | 4177000 | 2229 | 123364650 | 30.30 | 31.30 | 28.05 | 31.30 | 0.90 | 2.96% | 31.25 | 4 | 31.30 | 42 | 0.00 |
2022-07-08 | 4934 | 7415000 | 3305 | 243094300 | 32.00 | 33.60 | 31.50 | 32.95 | 1.65 | 5.27% | 32.95 | 35 | 33.00 | 9 | 0.00 |
2022-07-11 | 4934 | 7055000 | 3299 | 223425450 | 32.95 | 33.30 | 30.65 | 30.90 | 2.05 | -6.22% | 30.90 | 29 | 30.95 | 1 | 0.00 |
2022-07-12 | 4934 | 7321000 | 3859 | 207744350 | 29.50 | 29.90 | 27.85 | 27.85 | 3.05 | -9.87% | 27.85 | 77 | 27.90 | 7 | 0.00 |
2022-07-13 | 4934 | 2806000 | 1610 | 79061150 | 28.50 | 28.60 | 27.60 | 27.65 | 0.20 | -0.72% | 27.65 | 7 | 27.70 | 1 | 0.00 |
2022-07-14 | 4934 | 1383000 | 786 | 38600050 | 27.00 | 28.35 | 26.90 | 27.90 | 0.25 | 0.9% | 27.90 | 19 | 27.95 | 3 | 0.00 |
2022-07-15 | 4934 | 1564000 | 962 | 44220700 | 28.00 | 28.80 | 27.50 | 28.70 | 0.80 | 2.87% | 28.65 | 6 | 28.70 | 86 | 0.00 |
2022-07-18 | 4934 | 2225000 | 1118 | 64471150 | 28.90 | 29.45 | 28.50 | 28.85 | 0.15 | 0.52% | 28.80 | 11 | 28.85 | 4 | 0.00 |
2022-07-19 | 4934 | 1376000 | 792 | 40285050 | 28.80 | 29.75 | 28.65 | 29.20 | 0.35 | 1.21% | 29.15 | 25 | 29.20 | 11 | 0.00 |
2022-07-20 | 4934 | 1454000 | 940 | 42447550 | 29.50 | 29.55 | 28.80 | 28.90 | 0.30 | -1.03% | 28.90 | 12 | 29.00 | 47 | 0.00 |
2022-07-21 | 4934 | 1320000 | 727 | 38041150 | 28.70 | 29.25 | 28.50 | 29.05 | 0.15 | 0.52% | 29.00 | 9 | 29.05 | 16 | 0.00 |
2022-07-22 | 4934 | 1413626 | 796 | 41347284 | 29.10 | 29.50 | 29.00 | 29.05 | 0.00 | 0% | 29.00 | 37 | 29.05 | 8 | 0.00 |
2022-07-25 | 4934 | 829000 | 537 | 23838700 | 28.80 | 29.25 | 28.55 | 28.70 | 0.35 | -1.2% | 28.65 | 30 | 28.70 | 7 | 0.00 |
2022-07-26 | 4934 | 988000 | 627 | 27760350 | 28.30 | 28.70 | 27.80 | 27.90 | 0.80 | -2.79% | 27.90 | 54 | 27.95 | 3 | 0.00 |
2022-07-27 | 4934 | 777000 | 434 | 21715350 | 27.60 | 28.30 | 27.60 | 28.30 | 0.40 | 1.43% | 28.25 | 1 | 28.30 | 10 | 0.00 |
2022-07-28 | 4934 | 744000 | 488 | 21030150 | 28.80 | 28.80 | 27.95 | 28.05 | 0.25 | -0.88% | 28.00 | 4 | 28.05 | 2 | 0.00 |
2022-07-29 | 4934 | 900000 | 538 | 25480100 | 28.15 | 28.65 | 28.05 | 28.65 | 0.60 | 2.14% | 28.60 | 1 | 28.65 | 6 | 0.00 |
2022-08-01 | 4934 | 633000 | 387 | 17973100 | 28.20 | 28.60 | 28.20 | 28.50 | 0.15 | -0.52% | 28.45 | 7 | 28.50 | 9 | 0.00 |
2022-08-02 | 4934 | 1835000 | 1123 | 49935300 | 27.95 | 27.95 | 26.90 | 27.00 | 1.50 | -5.26% | 27.00 | 38 | 27.10 | 3 | 0.00 |
2022-08-03 | 4934 | 1583000 | 912 | 41725700 | 26.90 | 27.00 | 26.00 | 26.05 | 0.95 | -3.52% | 26.05 | 11 | 26.15 | 4 | 0.00 |
2022-08-04 | 4934 | 934000 | 578 | 23982750 | 26.40 | 26.40 | 25.00 | 25.90 | 0.15 | -0.58% | 25.90 | 4 | 26.05 | 4 | 0.00 |
2022-08-05 | 4934 | 837674 | 577 | 22414072 | 26.30 | 26.95 | 26.30 | 26.75 | 0.85 | 3.28% | 26.75 | 31 | 26.80 | 3 | 0.00 |
2022-08-08 | 4934 | 1930000 | 1178 | 54113350 | 27.10 | 28.60 | 27.05 | 28.60 | 1.85 | 6.92% | 28.55 | 7 | 28.60 | 49 | 0.00 |
2022-08-09 | 4934 | 1590000 | 980 | 45641550 | 28.50 | 29.15 | 28.10 | 28.85 | 0.25 | 0.87% | 28.80 | 9 | 28.85 | 19 | 0.00 |
2022-08-10 | 4934 | 936018 | 630 | 26727143 | 28.85 | 28.85 | 28.40 | 28.45 | 0.40 | -1.39% | 28.45 | 26 | 28.50 | 7 | 0.00 |
2022-08-11 | 4934 | 801000 | 481 | 22903600 | 28.85 | 28.95 | 28.45 | 28.50 | 0.05 | 0.18% | 28.45 | 40 | 28.50 | 3 | 0.00 |
2022-08-12 | 4934 | 669000 | 385 | 19112500 | 28.30 | 28.75 | 28.30 | 28.65 | 0.15 | 0.53% | 28.65 | 5 | 28.70 | 53 | 0.00 |
2022-08-15 | 4934 | 1511000 | 802 | 43907300 | 28.80 | 29.30 | 28.55 | 29.25 | 0.60 | 2.09% | 29.25 | 10 | 29.30 | 37 | 0.00 |
2022-08-16 | 4934 | 1656000 | 929 | 47986900 | 29.45 | 29.55 | 28.60 | 28.60 | 0.65 | -2.22% | 28.55 | 37 | 28.60 | 1 | 0.00 |
2022-08-17 | 4934 | 919000 | 525 | 26280100 | 28.80 | 28.85 | 28.35 | 28.40 | 0.20 | -0.7% | 28.35 | 19 | 28.40 | 13 | 0.00 |
2022-08-18 | 4934 | 921000 | 569 | 26436050 | 28.40 | 29.00 | 28.00 | 29.00 | 0.60 | 2.11% | 28.95 | 12 | 29.00 | 14 | 0.00 |
2022-08-19 | 4934 | 3515000 | 1900 | 104729250 | 29.50 | 30.20 | 29.20 | 29.95 | 0.95 | 3.28% | 29.90 | 28 | 29.95 | 47 | 0.00 |
2022-08-22 | 4934 | 1711902 | 1134 | 50891094 | 30.00 | 30.40 | 29.40 | 29.40 | 0.55 | -1.84% | 29.40 | 13 | 29.45 | 8 | 0.00 |
2022-08-23 | 4934 | 996000 | 650 | 28813650 | 28.85 | 29.25 | 28.65 | 28.90 | 0.50 | -1.7% | 28.90 | 8 | 28.95 | 7 | 0.00 |
2022-08-24 | 4934 | 1099000 | 663 | 31618300 | 29.20 | 29.30 | 28.40 | 28.65 | 0.25 | -0.87% | 28.65 | 2 | 28.70 | 1 | 0.00 |
2022-08-25 | 4934 | 2588000 | 1362 | 76889050 | 29.30 | 30.20 | 29.20 | 29.95 | 1.30 | 4.54% | 29.90 | 1 | 30.00 | 6 | 0.00 |
2022-08-26 | 4934 | 1920000 | 1138 | 56898400 | 30.25 | 30.30 | 29.35 | 29.35 | 0.60 | -2% | 29.35 | 28 | 29.40 | 9 | 0.00 |
2022-08-29 | 4934 | 1344000 | 777 | 38405100 | 28.00 | 29.30 | 28.00 | 28.90 | 0.45 | -1.53% | 28.80 | 23 | 28.90 | 3 | 0.00 |
2022-08-30 | 4934 | 1726000 | 974 | 51172400 | 28.70 | 30.10 | 28.70 | 29.75 | 0.85 | 2.94% | 29.60 | 2 | 29.75 | 18 | 0.00 |
2022-08-31 | 4934 | 1054000 | 624 | 31176500 | 29.50 | 29.95 | 29.20 | 29.95 | 0.20 | 0.67% | 29.80 | 1 | 29.95 | 12 | 0.00 |
2022-09-01 | 4934 | 2048272 | 1266 | 61591235 | 30.00 | 30.80 | 29.50 | 29.95 | 0.00 | 0% | 29.95 | 1 | 30.00 | 16 | 0.00 |
2022-09-02 | 4934 | 1355000 | 680 | 40452550 | 30.30 | 30.30 | 29.55 | 29.95 | 0.00 | 0% | 29.90 | 1 | 29.95 | 16 | 0.00 |
2022-09-05 | 4934 | 1111000 | 715 | 33078600 | 30.15 | 30.20 | 29.45 | 29.50 | 0.45 | -1.5% | 29.50 | 7 | 29.60 | 1 | 0.00 |
2022-09-06 | 4934 | 1375000 | 767 | 39736900 | 30.05 | 30.05 | 28.45 | 28.45 | 1.05 | -3.56% | 28.45 | 14 | 28.50 | 1 | 0.00 |
2022-09-07 | 4934 | 867000 | 522 | 24329600 | 28.40 | 28.60 | 27.70 | 28.05 | 0.40 | -1.41% | 28.05 | 2 | 28.15 | 14 | 0.00 |
2022-09-08 | 4934 | 663000 | 400 | 19050550 | 28.90 | 29.10 | 28.35 | 28.80 | 0.75 | 2.67% | 28.75 | 4 | 28.80 | 6 | 0.00 |
2022-09-12 | 4934 | 1188000 | 618 | 35150400 | 29.35 | 30.00 | 29.05 | 29.95 | 1.15 | 3.99% | 29.90 | 2 | 29.95 | 7 | 0.00 |
2022-09-13 | 4934 | 1758000 | 933 | 52837250 | 30.40 | 30.50 | 29.80 | 29.95 | 0.00 | 0% | 29.95 | 9 | 30.00 | 36 | 0.00 |
2022-09-14 | 4934 | 1185000 | 679 | 35058700 | 28.60 | 30.00 | 28.10 | 30.00 | 0.05 | 0.17% | 29.95 | 4 | 30.00 | 57 | 0.00 |
2022-09-15 | 4934 | 1357000 | 809 | 40394300 | 30.05 | 30.25 | 29.30 | 29.30 | 0.70 | -2.33% | 29.25 | 31 | 29.30 | 1 | 0.00 |
2022-09-16 | 4934 | 1050000 | 657 | 30480700 | 29.10 | 29.65 | 28.65 | 28.75 | 0.55 | -1.88% | 28.75 | 60 | 28.80 | 6 | 0.00 |
2022-09-19 | 4934 | 926782 | 613 | 26878325 | 29.00 | 29.55 | 28.70 | 28.75 | 0.00 | 0% | 28.75 | 30 | 28.80 | 3 | 0.00 |
2022-09-20 | 4934 | 596000 | 352 | 17175800 | 29.00 | 29.00 | 28.60 | 28.80 | 0.05 | 0.17% | 28.80 | 10 | 28.95 | 6 | 0.00 |
2022-09-21 | 4934 | 624000 | 345 | 17910350 | 28.80 | 29.05 | 28.50 | 28.50 | 0.30 | -1.04% | 28.50 | 21 | 28.60 | 2 | 0.00 |
2022-09-22 | 4934 | 553000 | 361 | 15767300 | 28.05 | 29.00 | 28.05 | 29.00 | 0.50 | 1.75% | 28.80 | 1 | 29.00 | 46 | 0.00 |
2022-09-23 | 4934 | 1513000 | 784 | 44272200 | 28.95 | 29.75 | 28.75 | 28.80 | 0.20 | -0.69% | 28.80 | 23 | 29.00 | 2 | 0.00 |
2022-09-26 | 4934 | 2046000 | 1148 | 55702900 | 28.20 | 28.25 | 26.30 | 26.50 | 2.30 | -7.99% | 26.45 | 12 | 26.50 | 16 | 0.00 |
2022-09-27 | 4934 | 786000 | 509 | 20736750 | 26.60 | 26.85 | 25.90 | 26.80 | 0.30 | 1.13% | 26.80 | 4 | 26.85 | 8 | 0.00 |
2022-09-28 | 4934 | 1405000 | 784 | 35604750 | 26.80 | 26.80 | 24.75 | 24.80 | 2.00 | -7.46% | 24.80 | 14 | 24.85 | 2 | 0.00 |
2022-09-29 | 4934 | 790000 | 394 | 20103600 | 25.70 | 25.80 | 25.00 | 25.15 | 0.35 | 1.41% | 25.15 | 14 | 25.25 | 4 | 0.00 |
2022-09-30 | 4934 | 889000 | 419 | 21939850 | 24.75 | 25.40 | 24.15 | 25.25 | 0.10 | 0.4% | 25.25 | 15 | 25.35 | 20 | 0.00 |
2022-10-03 | 4934 | 478000 | 249 | 11997300 | 24.50 | 25.45 | 24.50 | 25.00 | 0.25 | -0.99% | 25.00 | 14 | 25.10 | 18 | 0.00 |
2022-10-04 | 4934 | 521066 | 296 | 13307558 | 25.65 | 25.75 | 25.30 | 25.65 | 0.65 | 2.6% | 25.60 | 18 | 25.65 | 19 | 0.00 |
2022-10-05 | 4934 | 713000 | 393 | 18478650 | 26.00 | 26.25 | 25.50 | 25.50 | 0.15 | -0.58% | 25.45 | 19 | 25.50 | 1 | 0.00 |
2022-10-06 | 4934 | 876000 | 476 | 23053350 | 26.30 | 26.55 | 26.15 | 26.15 | 0.65 | 2.55% | 26.15 | 14 | 26.20 | 1 | 0.00 |
2022-10-07 | 4934 | 368000 | 217 | 9607400 | 26.15 | 26.25 | 25.95 | 26.05 | 0.10 | -0.38% | 26.05 | 22 | 26.10 | 1 | 0.00 |
2022-10-11 | 4934 | 679000 | 419 | 16872550 | 25.15 | 25.25 | 24.65 | 24.65 | 1.40 | -5.37% | 24.60 | 21 | 24.70 | 1 | 0.00 |
2022-10-12 | 4934 | 320000 | 207 | 7925450 | 24.70 | 25.10 | 24.50 | 24.85 | 0.20 | 0.81% | 24.85 | 2 | 24.90 | 10 | 0.00 |
2022-10-13 | 4934 | 935000 | 550 | 22226700 | 24.85 | 24.95 | 22.85 | 23.00 | 1.85 | -7.44% | 22.90 | 8 | 23.00 | 24 | 0.00 |
2022-10-14 | 4934 | 548000 | 281 | 13156450 | 23.70 | 24.20 | 23.60 | 24.00 | 1.00 | 4.35% | 24.00 | 5 | 24.10 | 3 | 0.00 |
2022-10-17 | 4934 | 492000 | 300 | 11453300 | 23.75 | 23.95 | 23.00 | 23.95 | 0.05 | -0.21% | 23.85 | 1 | 23.95 | 7 | 0.00 |
2022-10-18 | 4934 | 402000 | 259 | 9685150 | 24.50 | 24.80 | 23.85 | 24.00 | 0.05 | 0.21% | 24.00 | 7 | 24.20 | 2 | 0.00 |
2022-10-19 | 4934 | 315000 | 202 | 7612800 | 24.05 | 24.45 | 24.00 | 24.25 | 0.25 | 1.04% | 24.20 | 4 | 24.25 | 1 | 0.00 |
2022-10-20 | 4934 | 358000 | 233 | 8644100 | 24.25 | 24.40 | 23.70 | 24.10 | 0.15 | -0.62% | 24.10 | 4 | 24.25 | 6 | 0.00 |
2022-10-21 | 4934 | 328000 | 227 | 7822100 | 24.10 | 24.30 | 23.50 | 23.55 | 0.55 | -2.28% | 23.50 | 13 | 23.55 | 3 | 0.00 |
2022-10-24 | 4934 | 316000 | 164 | 7583550 | 23.90 | 24.20 | 23.80 | 23.80 | 0.25 | 1.06% | 23.80 | 2 | 23.90 | 11 | 0.00 |
2022-10-25 | 4934 | 350000 | 240 | 8201150 | 23.95 | 23.95 | 23.20 | 23.20 | 0.60 | -2.52% | 23.20 | 22 | 23.35 | 5 | 0.00 |
2022-10-26 | 4934 | 421000 | 249 | 9721500 | 23.45 | 23.45 | 22.85 | 22.85 | 0.35 | -1.51% | 22.85 | 43 | 23.05 | 4 | 0.00 |
2022-10-27 | 4934 | 286000 | 162 | 6651350 | 23.20 | 23.45 | 23.00 | 23.45 | 0.60 | 2.63% | 23.40 | 1 | 23.45 | 10 | 0.00 |
2022-10-28 | 4934 | 276185 | 230 | 6408249 | 23.40 | 23.70 | 23.00 | 23.25 | 0.20 | -0.85% | 23.15 | 1 | 23.25 | 1 | 0.00 |
2022-10-31 | 4934 | 302000 | 198 | 7089500 | 23.50 | 23.65 | 23.25 | 23.45 | 0.20 | 0.86% | 23.35 | 1 | 23.45 | 1 | 0.00 |
2022-11-01 | 4934 | 265000 | 172 | 6316900 | 23.45 | 24.00 | 23.45 | 23.95 | 0.50 | 2.13% | 23.85 | 7 | 23.95 | 22 | 0.00 |
2022-11-02 | 4934 | 360000 | 229 | 8720650 | 24.15 | 24.40 | 24.00 | 24.20 | 0.25 | 1.04% | 24.20 | 2 | 24.25 | 1 | 0.00 |
2022-11-03 | 4934 | 287000 | 199 | 6932100 | 24.15 | 24.40 | 23.80 | 24.40 | 0.20 | 0.83% | 24.35 | 13 | 24.40 | 19 | 0.00 |
2022-11-04 | 4934 | 382000 | 262 | 9341200 | 24.45 | 24.70 | 24.10 | 24.65 | 0.25 | 1.02% | 24.65 | 3 | 24.70 | 17 | 0.00 |
2022-11-07 | 4934 | 517000 | 324 | 12916950 | 25.00 | 25.20 | 24.70 | 25.10 | 0.45 | 1.83% | 25.05 | 2 | 25.10 | 8 | 0.00 |
2022-11-08 | 4934 | 567000 | 368 | 14484100 | 25.15 | 25.90 | 25.10 | 25.15 | 0.05 | 0.2% | 25.15 | 12 | 25.20 | 7 | 0.00 |
2022-11-09 | 4934 | 390000 | 256 | 9842450 | 25.10 | 25.55 | 25.05 | 25.25 | 0.10 | 0.4% | 25.20 | 26 | 25.25 | 2 | 0.00 |
2022-11-10 | 4934 | 548375 | 348 | 13936341 | 25.15 | 25.80 | 24.95 | 25.70 | 0.45 | 1.78% | 25.60 | 1 | 25.70 | 27 | 0.00 |
2022-11-11 | 4934 | 583000 | 340 | 15079100 | 26.25 | 26.40 | 25.60 | 25.95 | 0.25 | 0.97% | 25.85 | 3 | 25.95 | 14 | 0.00 |
2022-11-14 | 4934 | 479000 | 311 | 12408850 | 25.90 | 26.10 | 25.60 | 26.00 | 0.05 | 0.19% | 25.90 | 3 | 26.00 | 11 | 0.00 |
2022-11-15 | 4934 | 816000 | 440 | 21428050 | 26.00 | 26.45 | 25.85 | 26.45 | 0.45 | 1.73% | 26.40 | 5 | 26.45 | 9 | 0.00 |
2022-11-16 | 4934 | 616000 | 350 | 16304850 | 26.45 | 26.65 | 26.20 | 26.60 | 0.15 | 0.57% | 26.50 | 20 | 26.60 | 6 | 0.00 |
2022-11-17 | 4934 | 1272000 | 688 | 34505400 | 26.50 | 27.75 | 26.50 | 27.75 | 1.15 | 4.32% | 27.65 | 1 | 27.80 | 29 | 0.00 |
2022-11-18 | 4934 | 1060000 | 515 | 28899650 | 27.75 | 27.85 | 26.80 | 26.95 | 0.80 | -2.88% | 26.95 | 4 | 27.00 | 14 | 0.00 |
2022-11-21 | 4934 | 393000 | 250 | 10645750 | 27.00 | 27.55 | 26.95 | 27.00 | 0.05 | 0.19% | 27.00 | 1 | 27.10 | 10 | 0.00 |
2022-11-22 | 4934 | 581000 | 340 | 15469750 | 27.00 | 27.20 | 26.30 | 26.75 | 0.25 | -0.93% | 26.55 | 1 | 26.75 | 8 | 0.00 |
2022-11-23 | 4934 | 453000 | 298 | 12098500 | 27.00 | 27.15 | 26.45 | 27.00 | 0.25 | 0.93% | 26.75 | 1 | 27.00 | 37 | 0.00 |
2022-11-24 | 4934 | 642000 | 352 | 17265200 | 27.00 | 27.10 | 26.65 | 27.05 | 0.05 | 0.19% | 26.85 | 1 | 27.05 | 4 | 0.00 |
2022-11-25 | 4934 | 606000 | 353 | 16269250 | 27.20 | 27.20 | 26.55 | 27.20 | 0.15 | 0.55% | 26.70 | 1 | 27.20 | 37 | 0.00 |
2022-11-28 | 4934 | 904000 | 450 | 24533500 | 26.80 | 27.50 | 26.50 | 27.50 | 0.30 | 1.1% | 27.45 | 1 | 27.50 | 18 | 0.00 |
2022-11-29 | 4934 | 904000 | 458 | 24583200 | 27.50 | 27.50 | 27.00 | 27.50 | 0.00 | 0% | 27.40 | 5 | 27.50 | 16 | 0.00 |
2022-11-30 | 4934 | 1102000 | 502 | 30432100 | 27.40 | 28.00 | 27.30 | 27.65 | 0.15 | 0.55% | 27.65 | 1 | 27.85 | 4 | 0.00 |
2022-12-01 | 4934 | 863000 | 406 | 23967000 | 28.00 | 28.15 | 27.50 | 27.50 | 0.15 | -0.54% | 27.50 | 11 | 27.75 | 4 | 0.00 |
2022-12-02 | 4934 | 482000 | 308 | 13308250 | 27.50 | 27.90 | 27.45 | 27.45 | 0.05 | -0.18% | 27.40 | 14 | 27.45 | 1 | 0.00 |
2022-12-05 | 4934 | 581000 | 352 | 16113350 | 27.75 | 28.10 | 27.40 | 27.45 | 0.00 | 0% | 27.45 | 6 | 27.50 | 2 | 0.00 |
2022-12-06 | 4934 | 672000 | 402 | 18188450 | 27.40 | 27.70 | 26.65 | 26.70 | 0.75 | -2.73% | 26.70 | 6 | 26.75 | 8 | 0.00 |
2022-12-07 | 4934 | 1338000 | 747 | 36616550 | 27.10 | 27.95 | 26.80 | 27.45 | 0.75 | 2.81% | 27.00 | 5 | 27.50 | 21 | 0.00 |
2022-12-08 | 4934 | 806000 | 466 | 22267400 | 27.45 | 27.90 | 27.35 | 27.60 | 0.15 | 0.55% | 27.60 | 3 | 27.80 | 4 | 0.00 |
2022-12-09 | 4934 | 3377000 | 1767 | 97193900 | 28.00 | 29.40 | 28.00 | 28.55 | 0.95 | 3.44% | 28.55 | 1 | 28.60 | 1 | 0.00 |
2022-12-12 | 4934 | 2654000 | 1348 | 76735350 | 29.30 | 29.30 | 28.35 | 29.30 | 0.75 | 2.63% | 29.25 | 1 | 29.30 | 22 | 0.00 |
2022-12-13 | 4934 | 2069414 | 694 | 26624580 | 12.90 | 12.95 | 12.80 | 12.85 | 0.00 | -56.14% | 12.85 | 12 | 12.90 | 99 | 0.00 |
2022-12-14 | 4934 | 1050000 | 617 | 30577400 | 29.50 | 29.55 | 28.90 | 29.15 | 0.25 | 126.85% | 29.15 | 7 | 29.20 | 14 | 0.00 |
2022-12-15 | 4934 | 870000 | 502 | 25120600 | 29.30 | 29.30 | 28.70 | 28.80 | 0.35 | -1.2% | 28.75 | 6 | 28.80 | 3 | 0.00 |
2022-12-16 | 4934 | 805000 | 509 | 22690350 | 28.40 | 28.40 | 28.00 | 28.00 | 0.80 | -2.78% | 28.00 | 97 | 28.10 | 14 | 0.00 |
2022-12-18 | 4934 | 1271704 | 895 | 44216898 | 34.55 | 35.30 | 34.30 | 34.40 | 0.15 | 22.86% | 34.40 | 5 | 34.45 | 7 | 0.00 |
2022-12-19 | 4934 | 801000 | 478 | 21971200 | 27.80 | 27.85 | 27.00 | 27.45 | 0.55 | -20.2% | 27.40 | 2 | 27.45 | 2 | 0.00 |
2022-12-20 | 4934 | 908000 | 561 | 24303150 | 27.20 | 27.50 | 26.05 | 26.05 | 1.40 | -5.1% | 26.05 | 29 | 26.30 | 5 | 0.00 |
2022-12-21 | 4934 | 428000 | 248 | 11300250 | 26.45 | 26.65 | 26.10 | 26.50 | 0.45 | 1.73% | 26.35 | 1 | 26.50 | 1 | 0.00 |
2022-12-22 | 4934 | 624000 | 376 | 16940400 | 26.75 | 27.50 | 26.75 | 27.50 | 1.00 | 3.77% | 27.35 | 1 | 27.50 | 5 | 0.00 |
2022-12-23 | 4934 | 445000 | 248 | 12112150 | 27.00 | 27.50 | 26.75 | 27.50 | 0.00 | 0% | 27.45 | 1 | 27.50 | 1 | 0.00 |
2022-12-26 | 4934 | 900000 | 485 | 25116400 | 27.70 | 28.25 | 27.40 | 28.20 | 0.70 | 2.55% | 28.00 | 5 | 28.20 | 14 | 0.00 |
2022-12-27 | 4934 | 550000 | 309 | 15468250 | 28.50 | 28.50 | 27.85 | 28.10 | 0.10 | -0.35% | 28.00 | 2 | 28.15 | 5 | 0.00 |
2022-12-28 | 4934 | 677000 | 375 | 18565000 | 27.95 | 27.95 | 27.15 | 27.60 | 0.50 | -1.78% | 27.30 | 2 | 27.60 | 6 | 0.00 |
2022-12-29 | 4934 | 733000 | 402 | 19856200 | 27.55 | 27.90 | 26.80 | 27.90 | 0.30 | 1.09% | 27.15 | 1 | 28.00 | 32 | 0.00 |
2022-12-30 | 4934 | 880000 | 501 | 24057050 | 27.75 | 27.80 | 27.00 | 27.80 | 0.10 | -0.36% | 27.50 | 1 | 27.80 | 1 | 0.00 |