遠雄(5522)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　　61.40
0
0%		61.40
0
0%		61.70
0.3
0.49%		62.90
1.2
1.94%		61.30
-1.6
-2.54%		 　61.20
-0.1
-0.16%		61.80
0.6
0.98%		62.60
0.8
1.29%		63.00
0.4
0.64%		62.10
-0.9
-1.43%		 　61.80
-0.3
-0.48%		62.50
0.7
1.13%		62.40
-0.1
-0.16%		62.50
0.1
0.16%		62.40
-0.1
-0.16%		 　62.90
0.5
0.8%		63.20
0.3
0.48%		63.80
0.6
0.95%		 62.82
2 月　　　　　　65.30
1.5
2.35%		65.00
-0.3
-0.46%		65.50
0.5
0.77%		63.90
-1.6
-2.44%		63.60
-0.3
-0.47%		 　63.20
-0.4
-0.63%		62.80
-0.4
-0.63%		63.30
0.5
0.8%		63.20
-0.1
-0.16%		62.60
-0.6
-0.95%		 　62.90
0.3
0.48%		62.10
-0.8
-1.27%		62.40
0.3
0.48%		61.70
-0.7
-1.12%		61.10
-0.6
-0.97%		 62.98
3 月62.30
1.2
1.96%		62.50
0.2
0.32%		62.70
0.2
0.32%		 　　61.80
-0.9
-1.44%		61.70
-0.1
-0.16%		61.60
-0.1
-0.16%		62.70
1.1
1.79%		62.70
0
0%		 　61.80
-0.9
-1.44%		63.40
1.6
2.59%		61.80
-1.6
-2.52%		62.30
0.5
0.81%		62.30
0
0%		 　62.20
-0.1
-0.16%		62.90
0.7
1.13%		64.50
1.6
2.54%		64.80
0.3
0.47%		65.00
0.2
0.31%		 　65.00
0
0%		65.20
0.2
0.31%		67.90
2.7
4.14%		68.40
0.5
0.74%		63.32
4 月68.80
0.4
0.58%		 　　　69.10
0.3
0.44%		69.10
0
0%		69.40
0.3
0.43%		 　68.80
-0.6
-0.86%		68.00
-0.8
-1.16%		68.80
0.8
1.18%		68.80
0
0%		67.60
-1.2
-1.74%		 　67.80
0.2
0.3%		67.90
0.1
0.15%		66.30
-1.6
-2.36%		67.30
1
1.51%		66.20
-1.1
-1.63%		 　65.10
-1.1
-1.66%		66.60
1.5
2.3%		67.40
0.8
1.2%		67.90
0.5
0.74%		67.30
-0.6
-0.88%		 67.67
5 月　　66.40
-0.9
-1.34%		66.50
0.1
0.15%		67.70
1.2
1.8%		66.70
-1
-1.48%		 　65.90
-0.8
-1.2%		65.40
-0.5
-0.76%		64.30
-1.1
-1.68%		62.40
-1.9
-2.95%		64.30
1.9
3.04%		 　64.30
0
0%		64.20
-0.1
-0.16%		64.50
0.3
0.47%		63.40
-1.1
-1.71%		64.50
1.1
1.74%		 　64.80
0.3
0.47%		63.90
-0.9
-1.39%		63.80
-0.1
-0.16%		64.50
0.7
1.1%		64.30
-0.2
-0.31%		 　65.50
1.2
1.87%		65.60
0.1
0.15%		64.94
6 月66.60
1
1.52%		66.50
-0.1
-0.15%		 　　67.10
0.6
0.9%		66.90
-0.2
-0.3%		66.30
-0.6
-0.9%		65.50
-0.8
-1.21%		65.80
0.3
0.46%		 　64.80
-1
-1.52%		65.40
0.6
0.93%		66.10
0.7
1.07%		61.70
-4.4
-6.66%		59.70
-2
-3.24%		 　59.40
-0.3
-0.5%		61.80
2.4
4.04%		61.20
-0.6
-0.97%		61.60
0.4
0.65%		63.50
1.9
3.08%		 　62.60
-0.9
-1.42%		62.90
0.3
0.48%		62.90
0
0%		62.60
-0.3
-0.48%		 63.72
7 月62.00
-0.6
-0.96%		 　63.00
1
1.61%		63.00
0
0%		62.70
-0.3
-0.48%		62.80
0.1
0.16%		62.60
-0.2
-0.32%		 　61.10
-1.5
-2.4%		61.80
0.7
1.15%		61.70
-0.1
-0.16%		60.30
-1.4
-2.27%		60.20
-0.1
-0.17%		 　60.80
0.6
1%		61.20
0.4
0.66%		60.90
-0.3
-0.49%		60.50
-0.4
-0.66%		60.40
-0.1
-0.17%		 　60.40
0
0%		60.90
0.5
0.83%		62.20
1.3
2.13%		62.70
0.5
0.8%		63.00
0.3
0.48%		 61.66
8 月62.60
-0.4
-0.63%		62.70
0.1
0.16%		63.30
0.6
0.96%		64.00
0.7
1.11%		63.60
-0.4
-0.63%		 　62.90
-0.7
-1.1%		63.50
0.6
0.95%		62.70
-0.8
-1.26%		63.90
1.2
1.91%		63.80
-0.1
-0.16%		 　64.00
0.2
0.31%		64.00
0
0%		63.10
-0.9
-1.41%		62.90
-0.2
-0.32%		62.40
-0.5
-0.79%		 　63.50
1.1
1.76%		63.00
-0.5
-0.79%		63.50
0.5
0.79%		62.70
-0.8
-1.26%		62.40
-0.3
-0.48%		 　61.50
-0.9
-1.44%		62.10
0.6
0.98%		63.80
1.7
2.74%		63.1
9 月62.90
-0.9
-1.41%		63.70
0.8
1.27%		 　63.60
-0.1
-0.16%		63.50
-0.1
-0.16%		62.70
-0.8
-1.26%		62.30
-0.4
-0.64%		 　　61.80
-0.5
-0.8%		62.70
0.9
1.46%		61.60
-1.1
-1.75%		61.20
-0.4
-0.65%		60.10
-1.1
-1.8%		 　59.00
-1.1
-1.83%		58.60
-0.4
-0.68%		57.70
-0.9
-1.54%		56.70
-1
-1.73%		57.30
0.6
1.06%		 　57.80
0.5
0.87%		57.40
-0.4
-0.69%		56.30
-1.1
-1.92%		57.70
1.4
2.49%		57.50
-0.2
-0.35%		 60.05
10 月　　57.00
-0.5
-0.87%		58.10
1.1
1.93%		57.60
-0.5
-0.86%		58.50
0.9
1.56%		58.80
0.3
0.51%		 　　58.10
-0.7
-1.19%		58.80
0.7
1.2%		58.00
-0.8
-1.36%		56.70
-1.3
-2.24%		 　55.20
-1.5
-2.65%		52.50
-2.7
-4.89%		55.80
3.3
6.29%		54.40
-1.4
-2.51%		52.90
-1.5
-2.76%		 　53.40
0.5
0.95%		53.00
-0.4
-0.75%		53.90
0.9
1.7%		53.30
-0.6
-1.11%		53.50
0.2
0.38%		 53.20
-0.3
-0.56%		55.43
11 月53.00
-0.2
-0.38%		52.80
-0.2
-0.38%		51.80
-1
-1.89%		50.90
-0.9
-1.74%		 　50.90
0
0%		51.00
0.1
0.2%		52.10
1.1
2.16%		51.70
-0.4
-0.77%		51.80
0.1
0.19%		 　52.50
0.7
1.35%		52.60
0.1
0.19%		52.30
-0.3
-0.57%		52.50
0.2
0.38%		52.40
-0.1
-0.19%		 　52.60
0.2
0.38%		53.00
0.4
0.76%		52.70
-0.3
-0.57%		52.90
0.2
0.38%		53.00
0.1
0.19%		 　53.40
0.4
0.75%		54.00
0.6
1.12%		54.70
0.7
1.3%		 52.55
12 月54.90
0.2
0.37%		53.90
-1
-1.82%		 　54.00
0.1
0.19%		53.10
-0.9
-1.67%		52.40
-0.7
-1.32%		53.30
0.9
1.72%		53.00
-0.3
-0.56%		 　53.40
0.4
0.75%		31.15
-22.25
-41.67%		52.20
21.05
67.58%		52.20
0
0%		55.40
3.2
6.13%		 62.50
7.1
12.82%		57.30
-5.2
-8.32%		57.80
0.5
0.87%		57.70
-0.1
-0.17%		58.30
0.6
1.04%		58.50
0.2
0.34%		 　57.80
-0.7
-1.2%		58.10
0.3
0.52%		58.10
0
0%		57.00
-1.1
-1.89%		56.80
-0.2
-0.35%		　55.06

說明:最高漲幅:67.58%最低跌幅:-41.67% 最高價:69.40最低價:31.15平均價:61.04,灰色底表示週末,漲143天(135.95)元,跌148天(-128.85)元,平盤19天
68%=1,13%=2,6%=2,4%=2,3%=5,2%=34,1%=54,0%=62,-0%=1,-1%=1,-2%=1,-3%=1,-4%=8,-5%=26,-6%=37,-7%=73,

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 5522 280765 331 17271674 61.80 62.10 61.20 61.40 0.40 0% 61.30 28 61.40 4 9.98
2022-01-04 5522 403896 399 24668459 61.20 61.40 60.80 61.40 0.00 0% 61.30 10 61.40 6 9.98
2022-01-05 5522 351825 358 21632215 61.00 62.00 60.70 61.70 0.30 0.49% 61.60 45 61.70 3 10.03
2022-01-06 5522 2175736 1551 137518057 62.60 64.50 62.10 62.90 1.20 1.94% 62.90 4 63.00 1 10.23
2022-01-07 5522 1208727 993 74899778 63.50 63.80 61.00 61.30 1.60 -2.54% 61.30 16 61.40 9 9.97
2022-01-10 5522 461801 391 28319257 61.40 61.70 61.00 61.20 0.10 -0.16% 61.20 52 61.60 27 9.95
2022-01-11 5522 395804 342 24393109 61.20 62.20 61.10 61.80 0.60 0.98% 61.80 19 61.90 5 10.05
2022-01-12 5522 387963 458 24213836 62.00 62.80 62.00 62.60 0.80 1.29% 62.50 1 62.60 5 10.18
2022-01-13 5522 363730 265 22863913 62.80 63.40 62.40 63.00 0.40 0.64% 62.90 3 63.00 28 10.24
2022-01-14 5522 468687 344 29393870 63.10 63.60 62.10 62.10 0.90 -1.43% 62.10 8 62.20 1 10.10
2022-01-17 5522 252871 442 15637853 62.10 62.10 61.60 61.80 0.30 -0.48% 61.80 16 61.90 6 10.05
2022-01-18 5522 300059 299 18743239 61.90 62.80 61.90 62.50 0.70 1.13% 62.50 1 62.70 2 10.16
2022-01-19 5522 388145 607 24203896 62.70 63.00 62.10 62.40 0.10 -0.16% 62.30 6 62.40 11 10.15
2022-01-20 5522 245486 200 15305853 62.70 62.70 62.00 62.50 0.10 0.16% 62.40 2 62.50 7 10.16
2022-01-21 5522 551371 470 34357072 62.00 62.70 61.90 62.40 0.10 -0.16% 62.40 3 62.50 3 10.15
2022-01-24 5522 418504 340 26174360 62.00 62.90 61.80 62.90 0.50 0.8% 62.80 10 62.90 5 10.23
2022-01-25 5522 558608 498 35054113 62.90 63.20 62.10 63.20 0.30 0.48% 62.90 10 63.20 20 10.28
2022-01-26 5522 591961 506 37807289 63.20 64.30 63.10 63.80 0.60 0.95% 63.70 4 63.90 11 10.37
2022-02-07 5522 844862 827 54833916 63.60 65.50 63.40 65.30 1.50 2.35% 65.20 4 65.30 9 10.62
2022-02-08 5522 478653 971 31011293 64.60 65.00 64.40 65.00 0.30 -0.46% 64.80 4 65.00 2 10.57
2022-02-09 5522 444315 525 28937813 65.00 65.50 64.60 65.50 0.50 0.77% 65.40 2 65.50 22 10.65
2022-02-10 5522 820567 1399 52686489 65.50 65.50 63.60 63.90 1.60 -2.44% 63.90 1 64.20 1 10.39
2022-02-11 5522 440404 518 28102853 63.50 64.30 63.50 63.60 0.30 -0.47% 63.60 47 63.90 2 10.34
2022-02-14 5522 561789 715 35336622 63.30 63.80 62.50 63.20 0.40 -0.63% 63.00 2 63.20 21 10.28
2022-02-15 5522 458197 724 28983915 63.20 63.80 62.80 62.80 0.40 -0.63% 62.80 7 62.90 8 10.21
2022-02-16 5522 488901 613 30823110 63.20 63.40 62.80 63.30 0.50 0.8% 63.10 1 63.30 10 10.29
2022-02-17 5522 330043 403 20889164 63.50 63.70 62.90 63.20 0.10 -0.16% 63.20 2 63.30 63 10.28
2022-02-18 5522 225185 419 14162728 63.00 63.20 62.60 62.60 0.60 -0.95% 62.60 51 62.70 1 10.18
2022-02-21 5522 571441 455 35754122 62.60 63.00 62.20 62.90 0.30 0.48% 62.90 9 63.00 1 10.23
2022-02-22 5522 953137 794 59078448 62.50 62.60 61.60 62.10 0.80 -1.27% 62.10 5 62.20 3 10.10
2022-02-23 5522 394552 457 24544591 62.60 62.90 61.60 62.40 0.30 0.48% 62.40 11 62.50 1 10.15
2022-02-24 5522 676104 896 41766410 61.70 62.30 61.50 61.70 0.70 -1.12% 61.60 20 61.70 3 10.03
2022-02-25 5522 669801 887 41176311 61.80 62.00 61.10 61.10 0.60 -0.97% 61.00 61 61.10 36 9.94
2022-03-01 5522 470964 442 29297574 61.60 62.70 61.60 62.30 1.20 1.96% 62.30 7 62.40 4 10.13
2022-03-02 5522 342000 265 21338400 62.80 62.90 61.80 62.50 0.20 0.32% 62.50 1 62.60 3 10.16
2022-03-03 5522 364000 225 22856200 63.10 63.30 62.60 62.70 0.20 0.32% 62.60 8 62.80 6 10.20
2022-03-07 5522 1031610 643 63769475 61.60 62.60 61.30 61.80 0.90 -1.44% 61.70 37 61.80 567 10.05
2022-03-08 5522 1159341 583 71838243 61.10 62.50 61.10 61.70 0.10 -0.16% 61.70 9 61.90 6 10.03
2022-03-09 5522 859598 368 53114426 62.00 62.60 61.60 61.60 0.10 -0.16% 61.60 34 62.00 8 10.02
2022-03-10 5522 1361652 730 85891845 62.50 63.60 62.50 62.70 1.10 1.79% 62.60 20 62.70 1688 10.20
2022-03-11 5522 319000 281 20086200 63.20 63.60 62.60 62.70 0.00 0% 62.70 1 62.80 4 10.20
2022-03-14 5522 1174000 278 72778400 62.70 63.50 61.80 61.80 0.90 -1.44% 61.70 77 61.80 1655 10.05
2022-03-15 5522 1278000 561 80031800 61.90 63.40 61.40 63.40 1.60 2.59% 63.40 71 63.50 650 10.31
2022-03-16 5522 1021000 706 63055100 63.00 63.00 61.30 61.80 1.60 -2.52% 61.70 53 61.80 40 10.05
2022-03-17 5522 833000 731 51925700 62.40 63.20 61.80 62.30 0.50 0.81% 62.20 3 62.40 63 10.13
2022-03-18 5522 691000 477 43141400 62.30 62.70 62.30 62.30 0.00 0% 62.30 23 62.40 3 10.13
2022-03-21 5522 408000 327 25337200 62.30 62.40 61.70 62.20 0.10 -0.16% 62.00 30 62.20 4 10.11
2022-03-22 5522 361000 310 22535600 62.50 62.90 61.90 62.90 0.70 1.13% 62.70 1 62.90 119 10.23
2022-03-23 5522 1196000 820 76250200 63.40 64.50 62.70 64.50 1.60 2.54% 64.40 16 64.50 58 10.49
2022-03-24 5522 645000 479 41653200 64.50 65.30 64.10 64.80 0.30 0.47% 64.60 13 64.80 14 10.54
2022-03-25 5522 594000 338 38440600 64.50 65.20 64.10 65.00 0.20 0.31% 64.80 10 65.00 67 10.57
2022-03-28 5522 584000 413 37977600 64.30 65.40 64.30 65.00 0.00 0% 65.00 1 65.10 24 10.57
2022-03-29 5522 372000 237 24181300 65.00 65.30 64.60 65.20 0.20 0.31% 65.10 6 65.20 2 8.38
2022-03-30 5522 1822000 1219 121390700 65.40 67.90 65.10 67.90 2.70 4.14% 67.60 2 67.90 43 8.73
2022-03-31 5522 1218000 765 83028100 67.80 68.60 67.20 68.40 0.50 0.74% 68.30 2 68.40 4 8.79
2022-04-01 5522 1092000 668 75112500 68.40 69.30 68.40 68.80 0.40 0.58% 68.70 16 68.80 42 8.84
2022-04-06 5522 759000 423 52072800 68.80 69.20 68.00 69.10 0.30 0.44% 68.90 11 69.10 21 8.88
2022-04-07 5522 1075611 715 74367755 69.00 69.40 68.40 69.10 0.00 0% 69.00 15 69.10 4 8.88
2022-04-08 5522 470000 326 32538700 69.30 69.40 68.70 69.40 0.30 0.43% 69.30 4 69.40 7 8.92
2022-04-11 5522 567000 342 39136100 69.30 69.40 68.70 68.80 0.60 -0.86% 68.70 5 68.80 1 8.84
2022-04-12 5522 679000 353 46191700 68.30 68.70 67.60 68.00 0.80 -1.16% 67.90 1 68.00 22 8.74
2022-04-13 5522 360000 252 24694300 68.00 69.00 68.00 68.80 0.80 1.18% 68.70 3 68.80 5 8.84
2022-04-14 5522 234000 166 16120000 69.00 69.30 68.50 68.80 0.00 0% 68.70 4 68.80 4 8.84
2022-04-15 5522 436000 253 29666700 68.80 68.80 67.40 67.60 1.20 -1.74% 67.60 1 68.00 9 8.69
2022-04-18 5522 421000 262 28533400 67.50 68.40 67.10 67.80 0.20 0.3% 67.70 6 67.90 19 8.71
2022-04-19 5522 409226 481 27683511 67.10 68.00 67.10 67.90 0.10 0.15% 67.60 6 67.90 9 8.73
2022-04-20 5522 747000 442 49904700 67.90 67.90 66.30 66.30 1.60 -2.36% 66.30 13 66.40 231 8.52
2022-04-21 5522 455401 338 30458533 66.40 67.50 66.30 67.30 1.00 1.51% 67.10 6 67.30 19 8.65
2022-04-22 5522 258000 190 17116500 66.20 66.60 66.00 66.20 1.10 -1.63% 66.20 4 66.30 1 8.51
2022-04-25 5522 748000 344 49013900 66.20 66.20 65.10 65.10 1.10 -1.66% 65.00 36 65.10 50 8.37
2022-04-26 5522 719000 415 47931300 65.10 67.10 65.10 66.60 1.50 2.3% 66.50 1 66.60 12 8.56
2022-04-27 5522 962084 619 64612652 66.50 67.70 66.20 67.40 0.80 1.2% 67.30 1 67.40 59 8.66
2022-04-28 5522 871000 553 59187100 67.50 68.50 67.10 67.90 0.50 0.74% 67.80 1 67.90 6 8.73
2022-04-29 5522 316000 240 21355500 67.90 68.40 67.20 67.30 0.60 -0.88% 67.30 5 67.40 2 8.65
2022-05-03 5522 292000 187 19419000 67.00 67.00 66.30 66.40 0.90 -1.34% 66.40 1 66.50 1 8.53
2022-05-04 5522 175000 120 11646500 66.70 66.80 66.20 66.50 0.10 0.15% 66.50 32 66.60 1 8.55
2022-05-05 5522 349000 239 23473100 66.70 67.70 66.50 67.70 1.20 1.8% 67.50 4 67.70 16 8.70
2022-05-06 5522 299000 210 19975200 66.10 67.20 66.10 66.70 1.00 -1.48% 66.70 4 66.80 2 8.57
2022-05-09 5522 639750 541 41905093 65.90 66.20 65.00 65.90 0.80 -1.2% 65.90 8 66.00 4 8.47
2022-05-10 5522 396000 263 25895600 66.30 66.30 65.00 65.40 0.50 -0.76% 65.30 1 65.40 38 8.41
2022-05-11 5522 648000 461 41632900 65.00 65.00 63.50 64.30 1.10 -1.68% 64.30 5 64.50 3 8.26
2022-05-12 5522 919000 590 57857100 63.80 63.80 62.40 62.40 1.90 -2.95% 62.40 1 62.50 3 7.19
2022-05-13 5522 536000 380 34232100 62.50 64.50 62.50 64.30 1.90 3.04% 64.00 5 64.40 8 7.41
2022-05-16 5522 727000 572 46773500 64.40 65.60 63.20 64.30 0.00 0% 63.90 3 64.30 1 7.41
2022-05-17 5522 432000 379 27736100 64.00 64.80 63.90 64.20 0.10 -0.16% 64.20 4 64.30 1 7.40
2022-05-18 5522 588000 507 37817000 63.70 65.00 63.70 64.50 0.30 0.47% 64.50 3 64.80 2 7.43
2022-05-19 5522 801000 519 50797500 63.90 63.90 63.00 63.40 1.10 -1.71% 63.30 8 63.70 57 7.30
2022-05-20 5522 455000 336 29137800 63.60 64.60 63.40 64.50 1.10 1.74% 64.40 1 64.50 3 7.43
2022-05-23 5522 287000 231 18607800 64.70 65.10 64.30 64.80 0.30 0.47% 64.80 10 64.90 19 7.47
2022-05-24 5522 285554 272 18293667 64.00 64.80 63.70 63.90 0.90 -1.39% 63.90 5 64.00 1 7.36
2022-05-25 5522 450000 369 28780800 64.10 64.50 63.80 63.80 0.10 -0.16% 63.80 20 63.90 2 7.35
2022-05-26 5522 308000 257 19871500 63.90 64.80 63.90 64.50 0.70 1.1% 64.50 1 64.60 1 7.43
2022-05-27 5522 331000 254 21374300 64.50 65.20 64.20 64.30 0.20 -0.31% 64.30 11 64.60 33 7.41
2022-05-30 5522 431000 335 28136200 64.40 65.80 64.40 65.50 1.20 1.87% 65.50 4 65.70 1 7.55
2022-05-31 5522 1118000 506 73816500 65.30 67.10 65.30 65.60 0.10 0.15% 65.60 6 65.80 12 7.56
2022-06-01 5522 391000 245 25875600 65.80 66.90 65.80 66.60 1.00 1.52% 66.60 20 66.70 59 7.67
2022-06-02 5522 391000 268 26018900 66.50 66.90 66.00 66.50 0.10 -0.15% 66.40 1 66.50 17 7.66
2022-06-06 5522 657000 536 43958900 66.50 67.30 66.20 67.10 0.60 0.9% 67.10 9 67.20 2 7.73
2022-06-07 5522 621000 403 41510200 66.60 67.60 66.60 66.90 0.20 -0.3% 66.80 1 66.90 13 7.71
2022-06-08 5522 540000 432 35764200 66.30 66.70 66.00 66.30 0.60 -0.9% 66.30 2 66.50 7 7.64
2022-06-09 5522 561000 324 36921300 65.90 66.30 65.50 65.50 0.80 -1.21% 65.50 5 65.60 4 7.55
2022-06-10 5522 562000 312 36609200 64.80 65.80 64.60 65.80 0.30 0.46% 65.60 8 65.80 31 7.58
2022-06-13 5522 952000 510 61669700 64.60 65.10 64.50 64.80 1.00 -1.52% 64.70 17 64.90 4 7.47
2022-06-14 5522 814000 350 53001500 64.40 65.70 64.40 65.40 0.60 0.93% 65.40 6 65.60 6 7.53
2022-06-15 5522 1464000 731 96287300 65.10 66.50 65.00 66.10 0.70 1.07% 66.10 10 66.20 32 7.62
2022-06-16 5522 2414000 972 149212300 62.00 62.50 61.00 61.70 0.00 -6.66% 61.60 2 62.00 7 7.11
2022-06-17 5522 2073000 877 124492200 61.50 61.50 59.50 59.70 2.00 -3.24% 59.70 43 60.60 20 6.88
2022-06-20 5522 1481984 611 88534536 59.60 60.50 59.40 59.40 0.30 -0.5% 59.40 49 59.50 32 6.84
2022-06-21 5522 1210000 496 74844200 60.10 62.50 60.10 61.80 2.40 4.04% 61.80 7 62.00 1 7.12
2022-06-22 5522 1241000 437 76322800 62.00 62.30 61.10 61.20 0.60 -0.97% 61.20 7 62.20 3 7.05
2022-06-23 5522 1792778 875 111868917 61.20 63.60 61.00 61.60 0.40 0.65% 61.60 36 62.50 1 7.10
2022-06-24 5522 808000 594 51123100 61.80 64.00 61.80 63.50 1.90 3.08% 63.30 14 63.50 50 7.32
2022-06-27 5522 499000 347 31601800 63.20 64.20 62.50 62.60 0.90 -1.42% 62.60 1 62.80 41 7.21
2022-06-28 5522 288000 147 18092700 62.70 63.10 62.50 62.90 0.30 0.48% 62.70 1 62.90 65 7.25
2022-06-29 5522 384000 208 24214300 63.00 63.50 62.50 62.90 0.00 0% 62.90 20 63.20 1 7.25
2022-06-30 5522 807000 376 50370100 62.50 62.90 61.90 62.60 0.30 -0.48% 62.50 14 62.60 7 7.21
2022-07-01 5522 922051 467 57679155 62.30 63.30 61.80 62.00 0.60 -0.96% 62.00 14 62.10 39 7.14
2022-07-04 5522 772000 314 48859900 62.00 64.30 62.00 63.00 1.00 1.61% 63.00 19 63.20 2 7.26
2022-07-05 5522 514000 256 32820200 64.30 64.80 63.00 63.00 0.00 0% 63.00 19 63.90 1 7.26
2022-07-06 5522 409272 240 25879084 63.50 63.50 62.70 62.70 0.30 -0.48% 62.70 1 63.00 1 7.22
2022-07-07 5522 337000 191 21290800 62.70 63.70 62.70 62.80 0.10 0.16% 62.80 3 63.20 61 7.24
2022-07-08 5522 362000 253 22755400 63.10 63.40 62.40 62.60 0.20 -0.32% 62.60 1 62.80 1 7.21
2022-07-11 5522 297000 228 18321900 62.60 62.60 61.10 61.10 1.50 -2.4% 61.10 7 61.60 39 7.04
2022-07-12 5522 534000 296 32651100 60.50 61.80 60.20 61.80 0.70 1.15% 61.70 5 61.80 3 7.12
2022-07-13 5522 551000 368 33905000 61.60 62.30 60.90 61.70 0.10 -0.16% 61.50 2 61.70 1 7.11
2022-07-14 5522 394000 308 23838500 60.80 60.80 60.30 60.30 1.40 -2.27% 60.30 18 60.50 1 6.95
2022-07-15 5522 599000 383 36141900 60.40 60.60 60.10 60.20 0.10 -0.17% 60.20 6 60.30 8 6.94
2022-07-18 5522 722000 610 43820500 60.20 61.50 59.80 60.80 0.60 1% 60.80 1 61.20 5 7.00
2022-07-19 5522 446000 291 27177300 61.00 61.20 60.60 61.20 0.40 0.66% 61.00 9 61.20 30 7.05
2022-07-20 5522 477000 324 29034800 61.20 61.50 60.40 60.90 0.30 -0.49% 60.80 7 60.90 3 7.02
2022-07-21 5522 159000 127 9633000 60.90 61.20 60.30 60.50 0.40 -0.66% 60.50 15 60.80 7 6.97
2022-07-22 5522 415326 324 24998273 60.10 60.40 60.00 60.40 0.10 -0.17% 60.30 3 60.40 4 6.96
2022-07-25 5522 173000 117 10458900 60.10 60.80 60.10 60.40 0.00 0% 60.40 25 60.50 2 6.96
2022-07-26 5522 313000 184 19088900 60.40 61.40 60.40 60.90 0.50 0.83% 60.90 1 61.20 1 7.02
2022-07-27 5522 398000 266 24547000 61.30 62.20 61.10 62.20 1.30 2.13% 62.00 6 62.20 44 7.17
2022-07-28 5522 587000 312 36591500 62.20 62.70 61.60 62.70 0.50 0.8% 62.40 7 62.70 23 7.22
2022-07-29 5522 415000 231 26060200 62.70 63.00 62.30 63.00 0.30 0.48% 62.70 4 63.00 31 7.26
2022-08-01 5522 895000 560 56475500 63.00 63.80 62.50 62.60 0.40 -0.63% 62.60 18 63.00 4 7.21
2022-08-02 5522 669000 361 41933800 62.20 63.20 61.90 62.70 0.10 0.16% 62.70 14 63.10 9 7.22
2022-08-03 5522 325000 190 20506200 62.70 63.50 62.70 63.30 0.60 0.96% 63.20 4 63.30 9 7.29
2022-08-04 5522 607000 401 38519400 63.20 64.00 62.60 64.00 0.70 1.11% 64.00 8 64.10 10 7.37
2022-08-05 5522 273839 436 17537864 64.00 64.50 63.50 63.60 0.40 -0.62% 63.60 1 63.70 2 7.33
2022-08-08 5522 289000 209 18153600 63.60 63.60 62.60 62.90 0.70 -1.1% 62.70 5 62.90 4 7.25
2022-08-09 5522 372000 305 23532700 62.60 63.80 62.10 63.50 0.60 0.95% 63.40 16 63.60 3 7.32
2022-08-10 5522 261876 304 16522401 63.50 63.70 62.60 62.70 0.80 -1.26% 62.70 8 63.20 1 7.22
2022-08-11 5522 385000 216 24596800 63.30 64.40 62.80 63.90 1.20 1.91% 63.70 5 63.90 39 7.36
2022-08-12 5522 174000 120 11092700 64.20 64.20 63.50 63.80 0.10 -0.16% 63.60 2 63.80 21 7.35
2022-08-15 5522 447000 278 28644600 63.90 64.40 63.60 64.00 0.20 0.31% 64.00 4 64.20 35 7.27
2022-08-16 5522 539000 346 34403900 63.60 64.10 63.60 64.00 0.00 0% 63.80 5 64.00 32 7.27
2022-08-17 5522 354000 294 22547100 63.80 64.20 63.10 63.10 0.90 -1.41% 63.10 16 63.60 1 7.17
2022-08-18 5522 322000 242 20261700 63.10 63.30 62.60 62.90 0.20 -0.32% 62.90 3 63.10 1 7.15
2022-08-19 5522 226000 175 14125700 62.60 62.90 62.40 62.40 0.50 -0.79% 62.40 5 62.50 1 7.09
2022-08-22 5522 589646 418 37268206 62.10 63.90 62.10 63.50 1.10 1.76% 63.30 8 63.50 19 7.22
2022-08-23 5522 537000 290 34066700 63.20 63.70 62.90 63.00 0.50 -0.79% 63.00 4 63.40 1 7.16
2022-08-24 5522 534000 299 33986600 63.00 64.00 63.00 63.50 0.50 0.79% 63.30 5 63.50 2 7.22
2022-08-25 5522 378000 276 23902700 63.10 64.00 62.70 62.70 0.80 -1.26% 62.70 2 63.00 4 7.12
2022-08-26 5522 490000 324 30797500 62.70 63.30 62.40 62.40 0.30 -0.48% 62.40 17 62.60 1 7.09
2022-08-29 5522 734000 532 45446500 61.90 62.40 61.50 61.50 0.90 -1.44% 61.40 14 61.50 3 6.99
2022-08-30 5522 342000 218 21166300 61.00 62.80 61.00 62.10 0.60 0.98% 62.10 2 62.70 6 7.06
2022-08-31 5522 598000 307 37827500 62.10 63.80 62.00 63.80 1.70 2.74% 63.60 1 63.80 24 7.25
2022-09-01 5522 654284 598 40969663 62.40 63.80 62.00 62.90 0.90 -1.41% 62.80 3 63.40 1 7.15
2022-09-02 5522 482000 278 30708000 63.10 63.80 63.10 63.70 0.80 1.27% 63.40 12 63.80 19 7.24
2022-09-05 5522 471000 265 29643600 63.00 63.60 62.40 63.60 0.10 -0.16% 63.30 4 63.60 20 7.23
2022-09-06 5522 663000 334 41813300 63.30 63.50 62.40 63.50 0.10 -0.16% 62.80 12 63.50 7 7.22
2022-09-07 5522 508000 298 31823900 62.70 63.00 62.20 62.70 0.80 -1.26% 62.50 5 62.70 12 7.12
2022-09-08 5522 352000 257 21830900 62.60 62.60 61.60 62.30 0.40 -0.64% 62.20 3 62.30 5 7.08
2022-09-12 5522 179000 133 11106200 62.30 62.30 61.80 61.80 0.50 -0.8% 61.80 15 62.10 4 7.02
2022-09-13 5522 194000 157 12109600 62.10 62.80 62.00 62.70 0.90 1.46% 62.50 1 62.70 7 7.12
2022-09-14 5522 921000 812 56766300 62.20 62.80 61.30 61.60 1.10 -1.75% 61.60 5 61.70 6 7.00
2022-09-15 5522 907000 606 55760700 61.10 61.90 61.10 61.20 0.40 -0.65% 61.20 34 61.70 12 6.95
2022-09-16 5522 2499000 1448 149800500 61.00 61.20 59.30 60.10 1.10 -1.8% 60.00 5 60.10 13 6.83
2022-09-19 5522 2428726 1318 144059147 60.20 60.70 59.00 59.00 1.10 -1.83% 59.00 257 59.50 15 6.70
2022-09-20 5522 3389000 1667 196731400 59.30 59.50 57.10 58.60 0.40 -0.68% 58.60 22 58.70 2 6.66
2022-09-21 5522 3380000 1125 195318100 58.60 58.60 57.30 57.70 0.90 -1.54% 57.70 42 58.50 5 6.56
2022-09-22 5522 2882000 1100 164084700 57.70 57.80 56.70 56.70 1.00 -1.73% 56.70 182 57.00 2 6.44
2022-09-23 5522 766000 489 43820200 56.70 57.70 55.80 57.30 0.60 1.06% 57.30 3 57.50 5 6.51
2022-09-26 5522 1428000 688 83468200 57.30 59.20 57.30 57.80 0.50 0.87% 57.80 18 58.30 2 6.57
2022-09-27 5522 562000 316 32575400 57.80 58.80 57.40 57.40 0.40 -0.69% 57.40 2 57.80 1 6.52
2022-09-28 5522 1141000 584 65160400 57.50 58.20 56.30 56.30 1.10 -1.92% 56.30 4 56.60 20 6.40
2022-09-29 5522 514000 260 29441300 57.10 58.00 56.30 57.70 1.40 2.49% 57.50 1 57.70 11 6.56
2022-09-30 5522 692000 367 39683400 57.70 58.00 56.60 57.50 0.20 -0.35% 57.50 7 57.60 1 6.53
2022-10-03 5522 335000 208 19167100 57.00 57.50 57.00 57.00 0.50 -0.87% 57.00 19 57.20 5 6.48
2022-10-04 5522 1252604 639 72767828 57.10 59.20 57.10 58.10 1.10 1.93% 58.10 16 58.20 5 6.60
2022-10-05 5522 1118000 593 64791900 58.10 58.80 57.50 57.60 0.50 -0.86% 57.60 8 57.80 6 6.55
2022-10-06 5522 779000 425 45501200 57.90 58.90 57.80 58.50 0.90 1.56% 58.40 5 58.50 5 6.65
2022-10-07 5522 528000 292 30966200 58.80 59.00 58.00 58.80 0.30 0.51% 58.60 1 58.80 1 6.68
2022-10-11 5522 665000 308 38911000 58.90 59.00 58.00 58.10 0.70 -1.19% 58.10 1 58.20 2 6.60
2022-10-12 5522 625000 303 36611200 58.10 58.90 58.10 58.80 0.70 1.2% 58.70 12 58.80 5 6.68
2022-10-13 5522 733000 363 42867800 59.30 59.60 57.60 58.00 0.80 -1.36% 58.00 2 58.10 2 6.59
2022-10-14 5522 1187000 721 67759700 58.50 58.50 56.60 56.70 1.30 -2.24% 56.60 78 56.70 54 6.44
2022-10-17 5522 2357000 1327 131859000 56.70 57.60 55.20 55.20 1.50 -2.65% 55.20 29 55.40 36 6.27
2022-10-18 5522 2292000 1321 121138100 53.60 54.70 52.00 52.50 0.00 -4.89% 52.40 6 52.50 10 5.97
2022-10-19 5522 1870000 1034 103091800 52.60 56.30 52.60 55.80 3.30 6.29% 55.60 2 55.90 3 6.34
2022-10-20 5522 788000 424 43226900 55.10 56.00 54.00 54.40 1.40 -2.51% 54.40 4 54.50 1 6.18
2022-10-21 5522 587000 348 31472400 55.00 55.00 52.90 52.90 1.50 -2.76% 52.90 4 53.20 10 6.01
2022-10-24 5522 334000 240 17857400 53.20 54.20 52.90 53.40 0.50 0.95% 53.30 7 53.80 16 6.07
2022-10-25 5522 658000 481 35099300 54.10 54.60 52.80 53.00 0.40 -0.75% 53.00 15 53.20 4 6.02
2022-10-26 5522 368000 298 19756900 53.20 54.00 53.20 53.90 0.90 1.7% 53.90 5 54.00 7 6.12
2022-10-27 5522 465000 358 24862700 54.50 54.50 53.00 53.30 0.60 -1.11% 53.30 4 53.40 1 6.06
2022-10-28 5522 450586 352 23973128 53.70 53.70 52.60 53.50 0.20 0.38% 53.40 8 53.50 9 6.08
2022-10-31 5522 357000 259 19045900 53.60 54.20 52.90 53.20 0.30 -0.56% 53.20 6 53.30 14 6.03
2022-11-01 5522 344000 270 18283800 52.90 53.60 52.90 53.00 0.20 -0.38% 52.90 36 53.30 6 6.01
2022-11-02 5522 294000 253 15572800 53.00 53.40 52.80 52.80 0.20 -0.38% 52.70 20 52.80 2 5.99
2022-11-03 5522 836000 557 43529500 53.00 53.00 51.70 51.80 1.00 -1.89% 51.80 13 51.90 1 5.87
2022-11-04 5522 982000 723 49994400 51.50 51.50 50.40 50.90 0.90 -1.74% 50.90 6 51.10 1 5.77
2022-11-07 5522 838000 566 42507700 51.30 51.30 50.20 50.90 0.00 0% 50.90 7 51.00 7 5.77
2022-11-08 5522 643000 518 32885500 50.80 51.50 50.80 51.00 0.10 0.2% 51.00 19 51.20 1 5.78
2022-11-09 5522 668000 490 34600900 51.10 52.40 51.10 52.10 1.10 2.16% 52.00 2 52.20 16 5.91
2022-11-10 5522 799581 709 41109163 51.80 51.80 51.10 51.70 0.40 -0.77% 51.30 11 51.70 19 5.86
2022-11-11 5522 1006000 685 52234400 52.00 52.30 51.40 51.80 0.10 0.19% 51.80 16 51.90 18 5.87
2022-11-14 5522 915000 650 47907100 51.90 53.10 51.40 52.50 0.70 1.35% 52.40 6 52.50 9 5.95
2022-11-15 5522 523000 361 27477500 52.50 53.00 51.90 52.60 0.10 0.19% 52.60 8 52.70 10 5.96
2022-11-16 5522 701000 463 36875200 52.50 53.30 52.30 52.30 0.30 -0.57% 52.30 22 52.60 11 5.93
2022-11-17 5522 564000 352 29334400 52.30 52.50 51.60 52.50 0.20 0.38% 52.40 2 52.50 21 5.95
2022-11-18 5522 434000 326 22678300 52.20 52.70 51.80 52.40 0.10 -0.19% 52.40 9 52.50 8 5.94
2022-11-21 5522 285000 216 15005500 52.40 53.00 52.20 52.60 0.20 0.38% 52.50 4 52.60 3 5.96
2022-11-22 5522 350000 250 18549200 52.50 53.30 52.50 53.00 0.40 0.76% 53.00 13 53.10 15 6.01
2022-11-23 5522 446000 343 23598000 53.20 53.50 52.60 52.70 0.30 -0.57% 52.70 6 52.80 9 5.98
2022-11-24 5522 330000 295 17467600 52.80 53.30 52.60 52.90 0.20 0.38% 52.90 3 53.00 1 6.00
2022-11-25 5522 442000 358 23368300 52.70 53.10 52.70 53.00 0.10 0.19% 52.80 5 53.00 4 6.01
2022-11-28 5522 484000 332 25785500 53.20 53.60 52.80 53.40 0.40 0.75% 53.40 1 53.50 6 6.05
2022-11-29 5522 419000 313 22471000 53.20 54.00 53.20 54.00 0.60 1.12% 53.80 8 54.00 24 6.12
2022-11-30 5522 810000 547 44050100 54.00 54.70 53.90 54.70 0.70 1.3% 54.50 2 54.70 38 6.20
2022-12-01 5522 895000 610 48727300 54.70 55.00 53.90 54.90 0.20 0.37% 54.80 16 54.90 23 6.22
2022-12-02 5522 849000 659 45976100 55.00 55.10 53.50 53.90 1.00 -1.82% 53.80 1 53.90 18 6.11
2022-12-05 5522 1065000 852 57007600 53.40 54.00 53.00 54.00 0.10 0.19% 53.70 1 54.00 15 6.12
2022-12-06 5522 1106000 780 59008500 53.70 53.70 53.00 53.10 0.90 -1.67% 53.10 19 53.20 6 6.02
2022-12-07 5522 1250000 860 65871900 53.20 53.30 52.30 52.40 0.70 -1.32% 52.40 4 52.60 13 5.94
2022-12-08 5522 428000 310 22642500 52.40 53.40 52.10 53.30 0.90 1.72% 53.20 1 53.30 3 6.04
2022-12-09 5522 814000 588 43152400 53.70 53.70 52.70 53.00 0.30 -0.56% 52.90 3 53.00 11 6.01
2022-12-12 5522 1166000 854 61605500 53.00 53.40 52.20 53.40 0.40 0.75% 52.90 1 53.40 24 6.05
2022-12-13 5522 171000 130 5334750 31.20 31.35 31.05 31.15 0.05 -41.67% 31.10 78 31.15 3 36.22
2022-12-14 5522 1512000 1106 79297400 53.30 53.50 52.10 52.20 0.90 67.58% 52.10 81 52.20 5 5.92
2022-12-15 5522 895000 606 46543300 52.30 52.50 51.50 52.20 0.00 0% 52.10 12 52.20 338 5.92
2022-12-16 5522 5281000 2718 287224500 52.40 55.40 51.80 55.40 3.20 6.13% 55.30 14 55.40 17 6.28
2022-12-18 5522 300059 299 18743239 61.90 62.80 61.90 62.50 0.70 12.82% 62.50 1 62.70 2 10.16
2022-12-19 5522 6191000 3658 355080600 54.80 59.40 54.10 57.30 1.90 -8.32% 57.30 159 57.40 10 6.50
2022-12-20 5522 4856000 2793 277057900 56.50 58.20 55.60 57.80 0.50 0.87% 57.80 3 57.90 7 6.55
2022-12-21 5522 3683000 1951 211572000 56.60 58.10 56.60 57.70 0.10 -0.17% 57.60 175 57.70 40 6.54
2022-12-22 5522 3252000 1633 188988300 57.20 58.80 56.80 58.30 0.60 1.04% 58.30 303 58.40 13 6.61
2022-12-23 5522 1200000 627 69457800 57.90 58.50 56.80 58.50 0.20 0.34% 58.10 18 58.50 22 6.63
2022-12-26 5522 512000 246 29599000 58.50 58.60 57.40 57.80 0.70 -1.2% 57.70 19 57.80 2 6.55
2022-12-27 5522 431000 255 24882900 57.30 58.10 57.30 58.10 0.30 0.52% 58.10 14 58.20 22 6.59
2022-12-28 5522 648000 399 37478900 57.90 58.10 57.40 58.10 0.00 0% 57.60 18 58.10 3 6.59
2022-12-29 5522 651000 378 37299200 57.40 57.70 57.00 57.00 1.10 -1.89% 57.00 34 57.10 1 6.46
2022-12-30 5522 233000 166 13285000 57.40 57.40 56.80 56.80 0.20 -0.35% 56.80 29 57.00 4 6.44