上海商銀(5876)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　47.15
0
0%		47.50
0.35
0.74%		47.55
0.05
0.11%		47.85
0.3
0.63%		48.20
0.35
0.73%		 　48.25
0.05
0.1%		48.70
0.45
0.93%		50.00
1.3
2.67%		49.65
-0.35
-0.7%		48.60
-1.05
-2.11%		 　48.45
-0.15
-0.31%		48.50
0.05
0.1%		48.50
0
0%		48.45
-0.05
-0.1%		47.55
-0.9
-1.86%		 　47.65
0.1
0.21%		47.15
-0.5
-1.05%		46.25
-0.9
-1.91%		 48.08
2 月　　　　　　47.95
1.7
3.68%		48.80
0.85
1.77%		48.90
0.1
0.2%		48.95
0.05
0.1%		49.30
0.35
0.72%		 　49.15
-0.15
-0.3%		48.30
-0.85
-1.73%		48.10
-0.2
-0.41%		48.75
0.65
1.35%		48.00
-0.75
-1.54%		 　48.25
0.25
0.52%		47.15
-1.1
-2.28%		47.45
0.3
0.64%		46.25
-1.2
-2.53%		45.80
-0.45
-0.97%		 47.99
3 月47.55
1.75
3.82%		47.65
0.1
0.21%		47.50
-0.15
-0.31%		 　　45.45
-2.05
-4.32%		44.80
-0.65
-1.43%		45.20
0.4
0.89%		46.80
1.6
3.54%		45.70
-1.1
-2.35%		 　46.25
0.55
1.2%		46.20
-0.05
-0.11%		46.80
0.6
1.3%		48.15
1.35
2.88%		48.80
0.65
1.35%		 　48.80
0
0%		49.05
0.25
0.51%		49.85
0.8
1.63%		50.00
0.15
0.3%		49.55
-0.45
-0.9%		 　49.70
0.15
0.3%		49.90
0.2
0.4%		50.30
0.4
0.8%		50.20
-0.1
-0.2%		47.86
4 月49.95
-0.25
-0.5%		 　　　51.00
1.05
2.1%		49.05
-1.95
-3.82%		50.10
1.05
2.14%		 　50.50
0.4
0.8%		50.30
-0.2
-0.4%		51.00
0.7
1.39%		49.75
-1.25
-2.45%		49.55
-0.2
-0.4%		 　49.10
-0.45
-0.91%		48.90
-0.2
-0.41%		49.55
0.65
1.33%		49.25
-0.3
-0.61%		49.70
0.45
0.91%		 　48.55
-1.15
-2.31%		49.40
0.85
1.75%		48.15
-1.25
-2.53%		48.75
0.6
1.25%		49.00
0.25
0.51%		 49.52
5 月　　48.60
-0.4
-0.82%		48.10
-0.5
-1.03%		48.60
0.5
1.04%		48.35
-0.25
-0.51%		 　47.00
-1.35
-2.79%		47.30
0.3
0.64%		46.85
-0.45
-0.95%		45.95
-0.9
-1.92%		46.80
0.85
1.85%		 　46.25
-0.55
-1.18%		46.40
0.15
0.32%		47.30
0.9
1.94%		46.50
-0.8
-1.69%		48.20
1.7
3.66%		 　49.65
1.45
3.01%		50.00
0.35
0.7%		49.30
-0.7
-1.4%		50.10
0.8
1.62%		50.90
0.8
1.6%		 　50.70
-0.2
-0.39%		50.60
-0.1
-0.2%		48.28
6 月51.70
1.1
2.17%		51.90
0.2
0.39%		 　　52.50
0.6
1.16%		52.60
0.1
0.19%		52.80
0.2
0.38%		52.20
-0.6
-1.14%		52.10
-0.1
-0.19%		 　50.70
-1.4
-2.69%		51.40
0.7
1.38%		52.30
0.9
1.75%		52.50
0.2
0.38%		52.20
-0.3
-0.57%		 　51.80
-0.4
-0.77%		53.10
1.3
2.51%		52.90
-0.2
-0.38%		54.00
1.1
2.08%		53.90
-0.1
-0.19%		 　54.30
0.4
0.74%		54.40
0.1
0.18%		54.50
0.1
0.18%		53.10
-1.4
-2.57%		 52.62
7 月52.00
-1.1
-2.07%		 　52.40
0.4
0.77%		52.50
0.1
0.19%		51.10
-1.4
-2.67%		49.70
-1.4
-2.74%		49.80
0.1
0.2%		 　49.75
-0.05
-0.1%		48.80
-0.95
-1.91%		48.85
0.05
0.1%		48.60
-0.25
-0.51%		47.45
-1.15
-2.37%		 　48.00
0.55
1.16%		48.05
0.05
0.1%		47.90
-0.15
-0.31%		48.55
0.65
1.36%		48.90
0.35
0.72%		 　49.30
0.4
0.82%		49.80
0.5
1.01%		49.90
0.1
0.2%		49.95
0.05
0.1%		50.10
0.15
0.3%		 49.7
8 月50.50
0.4
0.8%		49.90
-0.6
-1.19%		50.10
0.2
0.4%		49.90
-0.2
-0.4%		51.10
1.2
2.4%		 　51.60
0.5
0.98%		52.10
0.5
0.97%		52.80
0.7
1.34%		53.00
0.2
0.38%		52.70
-0.3
-0.57%		 　52.00
-0.7
-1.33%		51.90
-0.1
-0.19%		52.70
0.8
1.54%		50.60
-2.1
-3.98%		51.00
0.4
0.79%		 　51.30
0.3
0.59%		50.60
-0.7
-1.36%		50.60
0
0%		50.60
0
0%		50.40
-0.2
-0.4%		 　49.60
-0.8
-1.59%		49.45
-0.15
-0.3%		49.80
0.35
0.71%		51.06
9 月48.65
-1.15
-2.31%		48.65
0
0%		 　49.00
0.35
0.72%		49.55
0.55
1.12%		48.55
-1
-2.02%		49.25
0.7
1.44%		 　　49.55
0.3
0.61%		49.60
0.05
0.1%		48.55
-1.05
-2.12%		49.25
0.7
1.44%		48.75
-0.5
-1.02%		 　48.75
0
0%		48.70
-0.05
-0.1%		48.75
0.05
0.1%		48.60
-0.15
-0.31%		49.70
1.1
2.26%		 　48.70
-1
-2.01%		49.25
0.55
1.13%		48.70
-0.55
-1.12%		49.40
0.7
1.44%		49.20
-0.2
-0.4%		 48.99
10 月　　48.70
-0.5
-1.02%		48.70
0
0%		48.80
0.1
0.21%		49.35
0.55
1.13%		48.85
-0.5
-1.01%		 　　47.75
-1.1
-2.25%		48.05
0.3
0.63%		48.05
0
0%		48.20
0.15
0.31%		 　47.35
-0.85
-1.76%		47.45
0.1
0.21%		46.70
-0.75
-1.58%		46.50
-0.2
-0.43%		46.50
0
0%		 　46.00
-0.5
-1.08%		45.20
-0.8
-1.74%		45.70
0.5
1.11%		45.50
-0.2
-0.44%		45.55
0.05
0.11%		 46.40
0.85
1.87%		47.17
11 月46.15
-0.25
-0.54%		45.60
-0.55
-1.19%		45.00
-0.6
-1.32%		45.10
0.1
0.22%		 　45.45
0.35
0.78%		45.30
-0.15
-0.33%		45.30
0
0%		45.20
-0.1
-0.22%		46.00
0.8
1.77%		 　46.00
0
0%		46.40
0.4
0.87%		45.80
-0.6
-1.29%		45.35
-0.45
-0.98%		44.85
-0.5
-1.1%		 　45.10
0.25
0.56%		45.05
-0.05
-0.11%		45.80
0.75
1.66%		46.05
0.25
0.55%		46.50
0.45
0.98%		 　46.40
-0.1
-0.22%		47.80
1.4
3.02%		50.80
3
6.28%		 46.03
12 月48.95
-1.85
-3.64%		48.20
-0.75
-1.53%		 　47.05
-1.15
-2.39%		46.80
-0.25
-0.53%		47.90
1.1
2.35%		48.05
0.15
0.31%		47.80
-0.25
-0.52%		 　47.60
-0.2
-0.42%		47.10
-0.5
-1.05%		48.20
1.1
2.34%		48.00
-0.2
-0.41%		47.40
-0.6
-1.25%		 48.50
1.1
2.32%		47.00
-1.5
-3.09%		44.50
-2.5
-5.32%		43.75
-0.75
-1.69%		44.45
0.7
1.6%		44.25
-0.2
-0.45%		 　44.05
-0.2
-0.45%		44.25
0.2
0.45%		44.15
-0.1
-0.23%		43.90
-0.25
-0.57%		44.05
0.15
0.34%		　46.41

說明:最高漲幅:6.28%最低跌幅:-5.32% 最高價:54.50最低價:43.75平均價:48.65,灰色底表示週末,漲157天(96.9)元,跌138天(-87.75)元,平盤15天
6%=1,4%=15,3%=6,2%=26,1%=70,0%=54,-0%=1,-1%=6,-2%=10,-3%=33,-4%=42,-5%=46,

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 5876 1427378 946 67649523 47.55 47.70 47.05 47.15 0.10 0% 47.10 29 47.20 7 15.02
2022-01-04 5876 1339362 4683 63392712 47.15 47.50 47.05 47.50 0.35 0.74% 47.40 22 47.50 96 15.13
2022-01-05 5876 2174372 1242 103114923 47.00 47.55 46.95 47.55 0.05 0.11% 47.40 36 47.55 5 15.14
2022-01-06 5876 3328586 1437 158388928 47.30 47.85 47.30 47.85 0.30 0.63% 47.70 175 47.85 82 15.24
2022-01-07 5876 5117898 2504 246295588 47.90 48.30 47.80 48.20 0.35 0.73% 48.15 3 48.20 3 15.35
2022-01-10 5876 2651795 1540 127408874 48.00 48.25 47.80 48.25 0.05 0.1% 48.15 5 48.25 15 15.37
2022-01-11 5876 7372571 2801 357087076 48.25 48.70 48.15 48.70 0.45 0.93% 48.65 14 48.70 255 15.51
2022-01-12 5876 16491393 5461 816206353 48.85 50.10 48.70 50.00 1.30 2.67% 49.90 23 50.00 1080 15.92
2022-01-13 5876 14549644 5509 723129403 50.00 50.30 47.60 49.65 0.35 -0.7% 49.60 59 49.65 47 15.81
2022-01-14 5876 8585103 4760 423059298 49.60 50.30 48.35 48.60 1.05 -2.11% 48.60 30 48.65 31 15.48
2022-01-17 5876 5087496 1930 245798458 48.05 48.60 48.05 48.45 0.15 -0.31% 48.40 6 48.50 7 15.43
2022-01-18 5876 3785299 2128 184170269 48.45 49.00 48.20 48.50 0.05 0.1% 48.45 32 48.50 1056 15.45
2022-01-19 5876 4038059 1979 196192721 48.35 48.95 48.25 48.50 0.00 0% 48.50 15 48.55 4 15.45
2022-01-20 5876 4652948 1612 225718471 48.55 48.90 48.30 48.45 0.05 -0.1% 48.45 40 48.50 256 15.43
2022-01-21 5876 4530362 3819 215501494 47.90 48.55 47.10 47.55 0.90 -1.86% 47.50 2 47.55 25 15.14
2022-01-24 5876 3077787 1255 145443545 47.10 47.95 46.80 47.65 0.10 0.21% 47.60 2 47.65 63 15.18
2022-01-25 5876 6564559 3155 307019587 46.90 47.50 46.35 47.15 0.50 -1.05% 47.00 34 47.15 95 15.02
2022-01-26 5876 11111521 3329 518427595 47.35 47.75 44.50 46.25 0.90 -1.91% 46.25 61 46.30 50 14.73
2022-02-07 5876 8032971 3228 379288639 45.95 47.95 45.90 47.95 1.70 3.68% 47.90 1 47.95 178 15.27
2022-02-08 5876 3951431 1848 192034847 47.95 48.95 47.90 48.80 0.85 1.77% 48.80 35 48.85 52 15.54
2022-02-09 5876 5162605 2714 252567721 48.60 49.10 48.35 48.90 0.10 0.2% 48.90 51 48.95 7 15.57
2022-02-10 5876 3844206 1776 186261608 48.45 48.95 48.05 48.95 0.05 0.1% 48.75 12 48.95 17 15.59
2022-02-11 5876 2503589 1278 122716325 48.35 49.30 48.35 49.30 0.35 0.72% 49.25 9 49.30 146 15.70
2022-02-14 5876 3151655 1852 154093013 48.95 49.15 48.50 49.15 0.15 -0.3% 49.00 60 49.15 19 15.65
2022-02-15 5876 2121457 2982 102855149 48.70 48.75 48.25 48.30 0.85 -1.73% 48.30 22 48.35 16 15.38
2022-02-16 5876 2401401 2320 116061896 48.30 48.85 48.10 48.10 0.20 -0.41% 48.10 30 48.35 25 15.32
2022-02-17 5876 3837638 1511 187276423 48.05 49.00 48.05 48.75 0.65 1.35% 48.70 68 48.75 1 15.53
2022-02-18 5876 2422123 1505 116886711 48.30 48.70 48.00 48.00 0.75 -1.54% 48.00 55 48.25 2 15.29
2022-02-21 5876 1757041 745 84439627 47.80 48.30 47.65 48.25 0.25 0.52% 48.20 52 48.25 30 15.37
2022-02-22 5876 4919190 2503 232220043 47.85 47.85 46.85 47.15 1.10 -2.28% 47.15 11 47.20 26 15.02
2022-02-23 5876 1931272 935 91428497 47.10 47.55 47.05 47.45 0.30 0.64% 47.45 51 47.50 53 15.11
2022-02-24 5876 4709511 2341 218013976 46.65 46.80 46.00 46.25 1.20 -2.53% 46.25 48 46.30 62 14.73
2022-02-25 5876 8551395 2465 391990685 46.10 46.30 45.60 45.80 0.45 -0.97% 45.80 135 45.85 57 14.59
2022-03-01 5876 5774895 2161 272969127 46.85 47.75 46.10 47.55 1.75 3.82% 47.50 2 47.55 28 15.14
2022-03-02 5876 3053000 1287 144464650 47.15 47.70 46.85 47.65 0.10 0.21% 47.55 24 47.65 89 15.18
2022-03-03 5876 2431000 813 115047700 47.45 47.60 47.10 47.50 0.15 -0.31% 47.25 2 47.50 46 15.13
2022-03-07 5876 6083679 3158 277226513 46.00 46.80 45.00 45.45 1.45 -4.32% 45.40 52 45.45 79 14.47
2022-03-08 5876 4665649 2357 209755354 45.00 45.45 44.75 44.80 0.65 -1.43% 44.80 35 44.85 78 14.27
2022-03-09 5876 2594690 1750 117626866 45.15 45.60 45.10 45.20 0.40 0.89% 45.20 32 45.25 42 14.39
2022-03-10 5876 5006353 1662 232870736 45.30 46.80 45.30 46.80 1.60 3.54% 46.65 45 46.80 46 14.90
2022-03-11 5876 1923000 638 88345750 46.80 46.80 45.70 45.70 1.10 -2.35% 45.70 126 45.85 4 14.55
2022-03-14 5876 2725000 797 125747700 46.00 46.30 45.90 46.25 0.55 1.2% 46.15 5 46.25 101 14.73
2022-03-15 5876 2529000 762 116466450 46.30 46.35 45.75 46.20 0.05 -0.11% 46.10 61 46.20 44 14.48
2022-03-16 5876 3688000 1408 171313550 45.50 46.80 45.50 46.80 0.60 1.3% 46.75 45 46.80 148 14.67
2022-03-17 5876 7295000 3426 349580700 48.20 48.25 47.35 48.15 1.35 2.88% 48.10 22 48.15 47 15.09
2022-03-18 5876 6812000 1842 330670200 48.30 48.80 48.00 48.80 0.65 1.35% 48.75 18 48.80 66 15.30
2022-03-21 5876 3023000 967 147721100 48.70 49.05 48.55 48.80 0.00 0% 48.70 3 48.80 394 15.30
2022-03-22 5876 3322000 738 162256850 48.80 49.05 48.45 49.05 0.25 0.51% 48.95 5 49.05 132 15.38
2022-03-23 5876 6445000 2118 319673200 49.05 49.85 48.95 49.85 0.80 1.63% 49.80 13 49.85 61 15.63
2022-03-24 5876 6924000 3191 345390350 49.60 50.00 49.25 50.00 0.15 0.3% 49.95 14 50.00 324 15.67
2022-03-25 5876 3507000 1048 173011650 49.00 49.85 49.00 49.55 0.45 -0.9% 49.40 54 49.55 75 15.53
2022-03-28 5876 2596000 1186 127878900 48.50 49.70 48.50 49.70 0.15 0.3% 49.55 42 49.70 129 15.58
2022-03-29 5876 2824000 1563 140601650 49.60 49.90 49.20 49.90 0.20 0.4% 49.85 1 49.90 115 15.64
2022-03-30 5876 6715000 3045 336313950 49.90 50.30 49.75 50.30 0.40 0.8% 50.20 48 50.30 368 15.77
2022-03-31 5876 4150000 1404 208932500 50.30 50.50 50.10 50.20 0.10 -0.2% 50.20 312 50.30 11 15.74
2022-04-01 5876 3930000 1592 195580900 49.00 50.10 49.00 49.95 0.25 -0.5% 49.90 30 49.95 76 15.66
2022-04-06 5876 8048000 2835 406316100 50.00 51.00 49.60 51.00 1.05 2.1% 50.90 48 51.00 718 15.99
2022-04-07 5876 4712880 2923 234573033 50.20 50.60 49.05 49.05 1.95 -3.82% 49.05 30 49.10 18 15.38
2022-04-08 5876 2273000 808 113244850 49.50 50.10 49.40 50.10 1.05 2.14% 50.10 16 50.20 145 15.71
2022-04-11 5876 5101000 1872 257030500 50.10 50.70 49.60 50.50 0.40 0.8% 50.50 16 50.60 70 15.83
2022-04-12 5876 3122000 1102 157237000 50.10 50.70 49.95 50.30 0.20 -0.4% 50.30 34 50.40 15 15.77
2022-04-13 5876 3934000 1451 199960400 50.50 51.00 50.30 51.00 0.70 1.39% 50.90 25 51.00 761 15.99
2022-04-14 5876 3042000 922 152170950 51.00 51.00 49.70 49.75 1.25 -2.45% 49.70 57 49.75 42 15.60
2022-04-15 5876 2294000 1088 114033050 49.95 50.20 49.35 49.55 0.20 -0.4% 49.55 40 49.65 1 15.53
2022-04-18 5876 3016000 1310 147869950 49.00 49.50 48.60 49.10 0.45 -0.91% 49.10 39 49.20 3 15.39
2022-04-19 5876 2906180 1777 142860239 49.15 50.10 48.85 48.90 0.20 -0.41% 48.90 33 48.95 30 15.33
2022-04-20 5876 4751000 1785 233547550 48.90 49.75 48.65 49.55 0.65 1.33% 49.30 2 49.55 35 15.53
2022-04-21 5876 2641973 1922 129984318 49.90 49.90 48.85 49.25 0.30 -0.61% 49.20 18 49.25 24 15.44
2022-04-22 5876 3150000 1275 155057700 48.60 49.75 48.60 49.70 0.45 0.91% 49.60 4 49.70 32 15.58
2022-04-25 5876 4017000 1636 194985650 48.70 49.15 48.10 48.55 1.15 -2.31% 48.55 15 48.60 1 15.22
2022-04-26 5876 3004000 1273 148334850 48.45 49.90 48.45 49.40 0.85 1.75% 49.40 27 49.45 2 15.49
2022-04-27 5876 3221505 2229 156073560 48.70 49.10 48.15 48.15 1.25 -2.53% 48.15 27 48.25 43 15.09
2022-04-28 5876 5640000 1992 272024000 48.10 48.75 47.50 48.75 0.60 1.25% 48.70 50 48.75 412 15.28
2022-04-29 5876 2774000 1055 135603250 48.30 49.10 48.30 49.00 0.25 0.51% 48.95 3 49.00 11 15.36
2022-05-03 5876 970000 504 47152550 49.05 49.10 48.35 48.60 0.40 -0.82% 48.60 4 48.65 24 15.24
2022-05-04 5876 1277000 696 61659500 48.70 48.70 48.10 48.10 0.50 -1.03% 48.10 39 48.15 19 15.08
2022-05-05 5876 3244000 1137 158469400 48.70 49.40 48.45 48.60 0.50 1.04% 48.55 3 48.60 20 15.33
2022-05-06 5876 5031000 2230 241991200 47.90 48.70 47.60 48.35 0.25 -0.51% 48.30 49 48.35 14 15.25
2022-05-09 5876 4435659 2492 209020344 47.35 47.65 46.85 47.00 1.35 -2.79% 47.00 22 47.05 10 14.83
2022-05-10 5876 4139000 1718 195722950 46.90 48.00 46.80 47.30 0.30 0.64% 47.30 15 47.35 29 14.92
2022-05-11 5876 4022000 1396 187700250 46.90 47.00 46.35 46.85 0.45 -0.95% 46.65 66 46.85 89 14.78
2022-05-12 5876 2614000 1289 120391150 46.75 46.75 45.80 45.95 0.90 -1.92% 45.95 65 46.00 2 14.50
2022-05-13 5876 3515000 1085 163814300 46.65 46.85 46.05 46.80 0.85 1.85% 46.75 16 46.80 90 14.76
2022-05-16 5876 3149000 1570 145658500 47.20 47.30 45.80 46.25 0.55 -1.18% 46.20 2 46.25 58 14.59
2022-05-17 5876 2670000 1284 123878100 46.45 46.65 45.85 46.40 0.15 0.32% 46.35 73 46.40 40 14.64
2022-05-18 5876 3388000 1826 158710400 46.05 47.30 46.05 47.30 0.90 1.94% 47.25 79 47.30 56 14.92
2022-05-19 5876 4456000 2146 206386400 46.65 46.70 46.00 46.50 0.80 -1.69% 46.45 17 46.50 51 14.67
2022-05-20 5876 7585000 2536 362558800 46.75 48.50 46.50 48.20 1.70 3.66% 48.20 41 48.25 47 15.20
2022-05-23 5876 12062000 3103 594512050 48.50 49.85 48.10 49.65 1.45 3.01% 49.65 14 49.70 41 15.66
2022-05-24 5876 10190460 3603 511824125 49.65 50.50 49.50 50.00 0.35 0.7% 50.00 103 50.10 23 15.77
2022-05-25 5876 13192000 3138 658655100 50.00 50.60 49.30 49.30 0.70 -1.4% 49.30 302 49.35 64 15.55
2022-05-26 5876 7149000 1950 357671800 49.70 50.30 49.55 50.10 0.80 1.62% 50.00 2 50.10 86 15.80
2022-05-27 5876 13032000 3891 662934800 50.50 51.10 50.00 50.90 0.80 1.6% 50.80 82 50.90 33 16.06
2022-05-30 5876 13175000 3729 676107900 50.90 51.90 50.70 50.70 0.20 -0.39% 50.70 63 50.90 60 15.99
2022-05-31 5876 19606000 3338 1001593900 50.70 51.90 50.60 50.60 0.10 -0.2% 50.60 221 50.70 104 15.96
2022-06-01 5876 10861000 3096 561395400 50.90 51.90 50.80 51.70 1.10 2.17% 51.60 2 51.70 142 16.31
2022-06-02 5876 7464000 2713 387880300 51.40 52.20 51.40 51.90 0.20 0.39% 51.70 64 51.90 129 16.37
2022-06-06 5876 7106000 2210 371498700 51.90 52.80 51.50 52.50 0.60 1.16% 52.50 25 52.60 58 16.56
2022-06-07 5876 8462000 3135 446308300 52.50 53.00 52.00 52.60 0.10 0.19% 52.60 71 52.70 87 16.59
2022-06-08 5876 4640000 1904 245033400 52.50 53.00 52.30 52.80 0.20 0.38% 52.60 32 52.80 95 16.66
2022-06-09 5876 4441000 1707 232278000 52.50 52.80 51.70 52.20 0.60 -1.14% 52.10 63 52.20 72 16.47
2022-06-10 5876 4817000 1891 251506300 51.40 52.80 51.20 52.10 0.10 -0.19% 52.10 81 52.20 2 16.44
2022-06-13 5876 10187000 2971 516544300 51.10 51.20 50.30 50.70 1.40 -2.69% 50.70 67 50.80 88 15.99
2022-06-14 5876 4957000 2391 254149900 51.30 51.90 50.50 51.40 0.70 1.38% 51.40 80 51.50 143 16.21
2022-06-15 5876 6843000 3195 358120700 51.10 52.70 51.10 52.30 0.90 1.75% 52.30 112 52.40 6 16.50
2022-06-16 5876 5313000 2286 280074600 52.80 53.10 52.30 52.50 0.20 0.38% 52.40 23 52.50 52 16.56
2022-06-17 5876 6958000 1906 362905100 52.20 52.50 51.50 52.20 0.30 -0.57% 52.20 18 52.30 153 16.47
2022-06-20 5876 6038433 3625 315016084 51.80 53.00 51.10 51.80 0.40 -0.77% 51.80 13 51.90 10 16.34
2022-06-21 5876 5041000 1909 266551600 52.60 53.10 52.10 53.10 1.30 2.51% 53.00 76 53.10 451 16.75
2022-06-22 5876 4600000 1852 243885900 52.80 53.40 52.30 52.90 0.20 -0.38% 52.90 123 53.00 26 16.69
2022-06-23 5876 8442128 3547 454844597 53.40 54.30 53.20 54.00 1.10 2.08% 53.90 1 54.00 133 17.03
2022-06-24 5876 6193000 2101 334400600 54.40 54.60 53.30 53.90 0.10 -0.19% 53.70 8 53.90 82 17.00
2022-06-27 5876 5356000 1912 291899700 54.10 54.80 53.90 54.30 0.40 0.74% 54.30 91 54.40 4 17.13
2022-06-28 5876 4113000 1654 222735400 54.70 54.80 53.70 54.40 0.10 0.18% 54.10 80 54.40 263 17.16
2022-06-29 5876 6504000 3126 353236600 53.70 54.70 53.60 54.50 0.10 0.18% 54.40 98 54.50 2 17.19
2022-06-30 5876 7567000 2773 402861100 54.00 54.20 52.80 53.10 1.40 -2.57% 53.10 123 53.30 2 16.75
2022-07-01 5876 7124454 3362 372803131 53.50 53.70 51.80 52.00 1.10 -2.07% 51.90 128 52.00 1848 16.40
2022-07-04 5876 4382000 2001 230460100 53.30 53.90 51.70 52.40 0.40 0.77% 52.40 5 52.50 28 16.53
2022-07-05 5876 5460000 1517 286796300 53.00 53.20 52.20 52.50 0.10 0.19% 52.40 124 52.50 183 16.56
2022-07-06 5876 6313565 3112 323779987 52.80 52.80 50.90 51.10 1.40 -2.67% 51.00 119 51.10 97 16.12
2022-07-07 5876 6493000 2108 321208700 48.90 49.90 48.50 49.70 0.00 -2.74% 49.70 21 49.75 100 15.68
2022-07-08 5876 3953000 1686 196845000 49.70 50.30 49.45 49.80 0.10 0.2% 49.80 15 49.85 5 15.71
2022-07-11 5876 2244000 891 111352400 50.00 50.00 49.20 49.75 0.05 -0.1% 49.70 27 49.75 7 15.69
2022-07-12 5876 4586000 1768 223130750 49.20 49.20 47.85 48.80 0.95 -1.91% 48.80 51 48.85 105 15.39
2022-07-13 5876 5516000 2408 268576300 49.00 49.40 48.00 48.85 0.05 0.1% 48.85 16 48.90 63 15.41
2022-07-14 5876 5010000 1659 242039000 48.45 48.80 47.90 48.60 0.25 -0.51% 48.50 4 48.60 37 15.33
2022-07-15 5876 3779000 1394 179932200 48.05 48.15 47.35 47.45 1.15 -2.37% 47.45 84 47.50 17 14.97
2022-07-18 5876 3407000 1119 162567850 47.45 48.00 47.05 48.00 0.55 1.16% 47.90 132 48.00 343 15.14
2022-07-19 5876 2738000 1287 131942750 48.20 48.45 47.85 48.05 0.05 0.1% 48.05 65 48.10 14 15.16
2022-07-20 5876 3696000 1552 177294800 48.25 48.75 47.60 47.90 0.15 -0.31% 47.85 2 47.90 20 15.11
2022-07-21 5876 3524000 1367 170334900 49.05 49.05 47.60 48.55 0.65 1.36% 48.55 1 48.60 43 15.32
2022-07-22 5876 2369694 1364 115337217 48.20 49.00 48.00 48.90 0.35 0.72% 48.90 24 48.95 39 15.43
2022-07-25 5876 2173000 938 106924000 48.90 49.40 48.50 49.30 0.40 0.82% 49.25 4 49.30 6 15.55
2022-07-26 5876 2648000 1161 131501050 48.95 50.00 48.85 49.80 0.50 1.01% 49.60 164 49.80 64 15.71
2022-07-27 5876 2948000 1430 146221400 50.00 50.00 49.15 49.90 0.10 0.2% 49.90 37 49.95 57 15.74
2022-07-28 5876 1916000 1043 95440650 50.00 50.00 49.55 49.95 0.05 0.1% 49.80 1 49.95 116 15.76
2022-07-29 5876 3973000 904 198910600 50.30 50.30 49.85 50.10 0.15 0.3% 50.00 31 50.10 11 15.80
2022-08-01 5876 3570000 1300 179603800 49.85 50.60 49.70 50.50 0.40 0.8% 50.40 63 50.50 69 15.93
2022-08-02 5876 4563000 1991 227173100 49.50 50.40 49.35 49.90 0.60 -1.19% 49.90 49 49.95 57 15.74
2022-08-03 5876 3742000 1489 187276850 49.95 50.30 49.30 50.10 0.20 0.4% 49.90 57 50.10 99 15.80
2022-08-04 5876 2714000 1080 135904800 50.10 50.60 49.55 49.90 0.20 -0.4% 49.90 19 50.10 40 15.74
2022-08-05 5876 3668745 1423 186657478 50.50 51.10 50.10 51.10 1.20 2.4% 51.00 27 51.10 213 16.12
2022-08-08 5876 3244000 1078 166388200 51.30 51.60 50.40 51.60 0.50 0.98% 51.50 27 51.60 56 16.28
2022-08-09 5876 2511000 1223 130449000 51.70 52.20 51.60 52.10 0.50 0.97% 52.00 8 52.10 28 16.44
2022-08-10 5876 2986625 1694 156738163 52.00 52.90 51.60 52.80 0.70 1.34% 52.60 7 52.80 135 16.66
2022-08-11 5876 2422000 745 128160100 53.10 53.10 52.60 53.00 0.20 0.38% 52.80 30 53.00 256 16.72
2022-08-12 5876 2166000 879 113579400 53.00 53.00 52.00 52.70 0.30 -0.57% 52.50 39 52.70 214 16.62
2022-08-15 5876 4693000 1802 243727500 52.40 52.50 51.60 52.00 0.70 -1.33% 51.90 48 52.00 23 16.40
2022-08-16 5876 5345000 2218 276603900 51.90 52.10 51.20 51.90 0.10 -0.19% 51.90 37 52.00 171 16.37
2022-08-17 5876 8421000 4250 442169300 51.90 52.80 51.60 52.70 0.80 1.54% 52.70 107 52.80 159 16.62
2022-08-18 5876 6227000 2742 317323900 52.10 52.10 50.40 50.60 2.10 -3.98% 50.50 51 50.60 13 15.96
2022-08-19 5876 5000000 2189 253595300 50.20 51.30 49.90 51.00 0.40 0.79% 51.00 4 51.10 92 16.09
2022-08-22 5876 3151284 1249 160959451 50.20 51.40 50.20 51.30 0.30 0.59% 51.20 41 51.30 2 16.18
2022-08-23 5876 2776000 1289 140383500 50.70 50.90 50.20 50.60 0.70 -1.36% 50.60 33 50.70 10 15.96
2022-08-24 5876 2710000 1306 137105900 50.90 51.00 50.30 50.60 0.00 0% 50.50 149 50.60 5 15.91
2022-08-25 5876 3176000 1522 160586700 50.70 51.20 50.20 50.60 0.00 0% 50.50 67 50.60 133 15.91
2022-08-26 5876 1766000 801 89022400 50.80 50.80 50.10 50.40 0.20 -0.4% 50.30 3 50.40 56 15.85
2022-08-29 5876 4312000 1762 213966900 49.40 50.10 49.30 49.60 0.80 -1.59% 49.60 12 49.65 15 15.60
2022-08-30 5876 5053000 2687 249579850 49.45 49.80 49.05 49.45 0.15 -0.3% 49.45 89 49.55 19 15.55
2022-08-31 5876 14272000 2205 710913200 49.20 50.30 49.10 49.80 0.35 0.71% 49.80 28 49.90 125 15.66
2022-09-01 5876 6858501 3324 334436745 49.10 49.25 48.30 48.65 1.15 -2.31% 48.65 80 48.70 2 15.30
2022-09-02 5876 3648000 1706 177825100 48.65 49.15 48.40 48.65 0.00 0% 48.65 1057 48.70 1 15.30
2022-09-05 5876 5075000 1482 247518650 49.05 49.20 48.55 49.00 0.35 0.72% 48.95 1 49.00 57 15.41
2022-09-06 5876 4153000 2231 204855050 49.45 49.55 48.80 49.55 0.55 1.12% 49.50 46 49.55 41 15.58
2022-09-07 5876 4728000 2588 230357250 49.00 49.45 48.50 48.55 1.00 -2.02% 48.55 43 48.60 83 15.27
2022-09-08 5876 3150000 1608 153747100 48.90 49.25 48.30 49.25 0.70 1.44% 49.10 3 49.25 151 15.49
2022-09-12 5876 4126000 1918 203394500 50.00 50.00 48.95 49.55 0.30 0.61% 49.45 10 49.55 96 15.58
2022-09-13 5876 2732000 1405 135720050 49.80 49.95 49.35 49.60 0.05 0.1% 49.60 18 49.65 79 15.60
2022-09-14 5876 3454000 1978 168395350 49.25 49.25 48.55 48.55 1.05 -2.12% 48.55 38 48.60 1 15.27
2022-09-15 5876 4655000 2118 227783650 48.50 49.35 48.30 49.25 0.70 1.44% 49.15 10 49.25 65 15.49
2022-09-16 5876 8557000 2167 417655150 48.65 49.20 48.55 48.75 0.50 -1.02% 48.75 265 48.85 1 15.33
2022-09-19 5876 2680741 1568 130980826 48.85 49.20 48.60 48.75 0.00 0% 48.70 85 48.75 4 15.33
2022-09-20 5876 3107000 1665 151360850 48.80 48.90 48.50 48.70 0.05 -0.1% 48.65 160 48.70 24 15.31
2022-09-21 5876 3703000 2020 180423050 48.85 48.95 48.60 48.75 0.05 0.1% 48.75 92 48.80 313 15.33
2022-09-22 5876 6952000 2865 336676850 48.40 48.85 47.65 48.60 0.15 -0.31% 48.60 850 48.65 83 15.28
2022-09-23 5876 6933000 3007 343178700 48.95 49.90 48.65 49.70 1.10 2.26% 49.70 19 49.75 78 15.63
2022-09-26 5876 4690000 1997 229584600 49.80 49.80 48.70 48.70 1.00 -2.01% 48.70 124 48.85 9 15.31
2022-09-27 5876 4639000 2162 228591150 49.55 49.65 48.85 49.25 0.55 1.13% 49.25 2 49.35 111 15.49
2022-09-28 5876 4334000 1865 211439200 49.55 49.60 48.50 48.70 0.55 -1.12% 48.70 119 48.75 6 15.31
2022-09-29 5876 4936000 2083 242894500 49.10 49.40 48.80 49.40 0.70 1.44% 49.25 47 49.40 131 15.53
2022-09-30 5876 5061000 1586 249355850 49.40 49.55 48.75 49.20 0.20 -0.4% 49.20 5 49.25 151 15.47
2022-10-03 5876 3185000 1295 155696350 48.60 49.30 48.60 48.70 0.50 -1.02% 48.70 1557 48.75 42 15.31
2022-10-04 5876 2362416 1211 115272531 48.70 49.00 48.60 48.70 0.00 0% 48.70 1045 48.80 23 15.31
2022-10-05 5876 2534000 1068 123488200 48.40 48.95 48.35 48.80 0.10 0.21% 48.75 39 48.80 20 15.35
2022-10-06 5876 4108000 1339 202393450 49.05 49.45 49.00 49.35 0.55 1.13% 49.30 15 49.35 31 15.52
2022-10-07 5876 2224000 834 108617550 48.75 48.95 48.70 48.85 0.50 -1.01% 48.85 14 48.90 19 15.36
2022-10-11 5876 7119000 3148 341618750 48.30 48.45 47.70 47.75 1.10 -2.25% 47.75 24 47.80 17 15.02
2022-10-12 5876 3838000 1290 183660300 47.40 48.40 47.40 48.05 0.30 0.63% 48.00 114 48.05 12 15.11
2022-10-13 5876 7156000 2531 344180450 47.80 48.40 47.55 48.05 0.00 0% 48.00 1371 48.05 1 15.11
2022-10-14 5876 8052000 3214 386549800 47.85 48.35 47.70 48.20 0.15 0.31% 48.20 21 48.25 29 15.16
2022-10-17 5876 6189000 2098 293185500 48.00 48.00 46.85 47.35 0.85 -1.76% 47.35 21 47.40 20 14.89
2022-10-18 5876 4212000 1753 198915450 47.80 47.80 46.75 47.45 0.10 0.21% 47.30 60 47.45 179 14.92
2022-10-19 5876 5877000 2458 276127850 47.10 47.40 46.70 46.70 0.75 -1.58% 46.70 80 46.75 39 14.69
2022-10-20 5876 11420000 3421 524922400 45.70 46.70 45.30 46.50 0.20 -0.43% 46.50 19 46.55 32 14.62
2022-10-21 5876 7193000 2929 331644400 46.50 46.50 45.55 46.50 0.00 0% 46.30 11 46.50 46 14.62
2022-10-24 5876 4921000 2311 227236500 46.85 47.10 45.80 46.00 0.50 -1.08% 46.00 1076 46.10 4 14.47
2022-10-25 5876 7903000 2893 356415200 45.70 46.00 44.60 45.20 0.80 -1.74% 45.05 20 45.20 40 14.21
2022-10-26 5876 4134000 1509 187515500 45.15 45.70 44.80 45.70 0.50 1.11% 45.60 4 45.70 1330 14.37
2022-10-27 5876 5196000 1495 237887950 45.65 46.15 45.50 45.50 0.20 -0.44% 45.50 108 45.55 19 14.31
2022-10-28 5876 4355708 1455 198425796 45.50 45.85 45.30 45.55 0.05 0.11% 45.55 55 45.60 122 14.32
2022-10-31 5876 7144000 1490 327375600 45.25 46.40 45.10 46.40 0.00 1.87% 45.85 4 46.40 58 14.59
2022-11-01 5876 5749000 1846 264565400 46.00 46.30 45.65 46.15 0.25 -0.54% 46.05 12 46.15 17 14.51
2022-11-02 5876 6771000 2302 307778100 45.85 46.25 45.05 45.60 0.55 -1.19% 45.50 32 45.60 2 14.34
2022-11-03 5876 5011000 2100 225585050 45.15 45.50 44.75 45.00 0.60 -1.32% 45.00 1001 45.05 31 14.15
2022-11-04 5876 6190000 2102 276493900 44.60 45.10 44.25 45.10 0.10 0.22% 45.00 32 45.10 40 14.18
2022-11-07 5876 5699000 2076 256503050 44.85 45.45 44.60 45.45 0.35 0.78% 45.20 1 45.45 72 14.29
2022-11-08 5876 4655000 1772 209794100 45.45 45.45 44.80 45.30 0.15 -0.33% 45.20 2 45.30 144 14.25
2022-11-09 5876 7808000 2704 351853450 45.05 45.30 44.65 45.30 0.00 0% 45.15 65 45.30 111 14.25
2022-11-10 5876 5654868 2105 254688346 45.25 45.40 44.75 45.20 0.10 -0.22% 45.15 6 45.20 20 14.21
2022-11-11 5876 9812000 3377 449467650 45.55 46.25 45.30 46.00 0.80 1.77% 45.85 329 46.00 66 14.47
2022-11-14 5876 9206000 3138 424441450 46.20 46.65 45.70 46.00 0.00 0% 45.95 59 46.00 245 14.47
2022-11-15 5876 7985000 2517 368538550 45.75 46.50 45.35 46.40 0.40 0.87% 46.40 100 46.45 40 12.68
2022-11-16 5876 6604000 2627 303542650 46.10 46.40 45.65 45.80 0.60 -1.29% 45.75 98 45.80 10 12.51
2022-11-17 5876 4300000 1771 194656550 45.60 45.85 45.00 45.35 0.45 -0.98% 45.35 7 45.40 48 12.39
2022-11-18 5876 5150000 2041 231178150 45.05 45.35 44.65 44.85 0.50 -1.1% 44.75 77 44.85 36 12.25
2022-11-21 5876 3648000 1633 163354100 44.90 45.10 44.40 45.10 0.25 0.56% 44.95 57 45.10 80 12.32
2022-11-22 5876 4574000 2028 205071750 45.15 45.15 44.60 45.05 0.05 -0.11% 44.95 2 45.05 169 12.31
2022-11-23 5876 5709000 2593 260327650 45.10 45.85 45.00 45.80 0.75 1.66% 45.75 29 45.80 105 12.51
2022-11-24 5876 6135000 2384 281326100 45.95 46.10 45.45 46.05 0.25 0.55% 45.90 25 46.05 24 12.58
2022-11-25 5876 5757000 2011 266488800 45.85 46.50 45.80 46.50 0.45 0.98% 46.45 85 46.50 324 12.70
2022-11-28 5876 7740000 2872 357567150 45.90 46.65 45.40 46.40 0.10 -0.22% 46.30 92 46.40 57 12.68
2022-11-29 5876 7806000 3320 369766850 46.55 47.80 46.45 47.80 1.40 3.02% 47.70 18 47.80 299 13.06
2022-11-30 5876 13998000 3482 690975250 47.60 50.80 47.25 50.80 3.00 6.28% 50.00 87 50.80 289 13.88
2022-12-01 5876 7806000 3697 382156000 49.40 49.80 48.60 48.95 1.85 -3.64% 48.95 22 49.00 100 13.37
2022-12-02 5876 3700000 1823 178567400 49.00 49.00 48.05 48.20 0.75 -1.53% 48.15 5 48.20 80 13.17
2022-12-05 5876 8008000 2856 378925550 47.60 47.80 47.05 47.05 1.15 -2.39% 47.05 41 47.10 31 12.86
2022-12-06 5876 5169000 1534 242971900 47.00 47.50 46.80 46.80 0.25 -0.53% 46.80 254 46.90 23 12.79
2022-12-07 5876 5760000 2178 275740050 46.80 48.20 46.80 47.90 1.10 2.35% 47.90 125 47.95 114 13.09
2022-12-08 5876 4515000 1844 216272050 48.15 48.15 47.40 48.05 0.15 0.31% 47.90 41 48.05 30 13.13
2022-12-09 5876 4232000 1783 202290150 47.85 48.15 47.55 47.80 0.25 -0.52% 47.75 11 47.80 20 13.06
2022-12-12 5876 4898000 1557 232707650 47.75 47.80 47.10 47.60 0.20 -0.42% 47.60 22 47.65 63 13.01
2022-12-13 5876 5427000 1190 256512050 47.85 47.95 47.10 47.10 0.50 -1.05% 47.10 3 47.25 3 12.87
2022-12-14 5876 4324000 1664 207732300 47.80 48.30 47.45 48.20 1.10 2.34% 48.20 39 48.25 38 13.17
2022-12-15 5876 2289000 808 109988950 47.90 48.30 47.70 48.00 0.20 -0.41% 48.00 56 48.05 2 13.11
2022-12-16 5876 6652000 1836 316204500 47.30 48.15 47.30 47.40 0.60 -1.25% 47.40 22 47.50 86 12.95
2022-12-18 5876 3785299 2128 184170269 48.45 49.00 48.20 48.50 0.05 2.32% 48.45 32 48.50 1056 15.45
2022-12-19 5876 2941000 1096 138284500 47.05 47.30 46.85 47.00 0.40 -3.09% 46.95 74 47.00 5 12.84
2022-12-20 5876 20244000 14475 908081300 45.60 45.60 44.35 44.50 2.50 -5.32% 44.50 97 44.55 286 12.16
2022-12-21 5876 11790000 6628 516060600 44.50 44.60 43.35 43.75 0.75 -1.69% 43.70 12 43.75 48 11.95
2022-12-22 5876 4032000 2290 178117950 44.00 44.50 43.65 44.45 0.70 1.6% 44.40 7 44.45 78 12.14
2022-12-23 5876 2381000 1092 104844300 43.90 44.25 43.75 44.25 0.20 -0.45% 44.20 1 44.25 194 12.09
2022-12-26 5876 2983000 1269 131312450 44.15 44.20 43.95 44.05 0.20 -0.45% 44.00 419 44.05 38 12.04
2022-12-27 5876 1564000 942 69196850 44.10 44.35 44.05 44.25 0.20 0.45% 44.20 66 44.30 100 12.09
2022-12-28 5876 2421000 1513 107050900 44.25 44.40 44.05 44.15 0.10 -0.23% 44.15 81 44.20 3 12.06
2022-12-29 5876 4213000 1988 184618950 44.05 44.10 43.55 43.90 0.25 -0.57% 43.90 10 43.95 1 11.99
2022-12-30 5876 2907000 1421 128538800 44.10 44.40 43.90 44.05 0.15 0.34% 44.05 168 44.10 1 12.04