至上(8112)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　　51.00
0
0%		50.90
-0.1
-0.2%		49.75
-1.15
-2.26%		49.75
0
0%		49.20
-0.55
-1.11%		 　49.50
0.3
0.61%		49.50
0
0%		50.00
0.5
1.01%		49.70
-0.3
-0.6%		49.35
-0.35
-0.7%		 　50.00
0.65
1.32%		50.70
0.7
1.4%		49.75
-0.95
-1.87%		50.00
0.25
0.5%		49.15
-0.85
-1.7%		 　48.55
-0.6
-1.22%		47.80
-0.75
-1.54%		48.30
0.5
1.05%		 49.49
2 月　　　　　　49.15
0.85
1.76%		49.05
-0.1
-0.2%		49.65
0.6
1.22%		49.50
-0.15
-0.3%		49.50
0
0%		 　49.65
0.15
0.3%		50.70
1.05
2.11%		54.70
4
7.89%		53.90
-0.8
-1.46%		53.60
-0.3
-0.56%		 　53.20
-0.4
-0.75%		52.30
-0.9
-1.69%		53.30
1
1.91%		52.70
-0.6
-1.13%		53.10
0.4
0.76%		 52.13
3 月53.70
0.6
1.13%		53.70
0
0%		54.30
0.6
1.12%		 　　51.70
-2.6
-4.79%		49.85
-1.85
-3.58%		51.40
1.55
3.11%		52.40
1
1.95%		52.60
0.2
0.38%		 　52.40
-0.2
-0.38%		51.10
-1.3
-2.48%		50.60
-0.5
-0.98%		51.30
0.7
1.38%		51.30
0
0%		 　52.50
1.2
2.34%		53.30
0.8
1.52%		51.40
-1.9
-3.56%		51.80
0.4
0.78%		51.20
-0.6
-1.16%		 　51.80
0.6
1.17%		52.20
0.4
0.77%		52.40
0.2
0.38%		52.00
-0.4
-0.76%		52.05
4 月52.00
0
0%		 　　　51.70
-0.3
-0.58%		50.40
-1.3
-2.51%		50.40
0
0%		 　49.15
-1.25
-2.48%		48.25
-0.9
-1.83%		49.10
0.85
1.76%		48.70
-0.4
-0.81%		48.15
-0.55
-1.13%		 　47.55
-0.6
-1.25%		47.85
0.3
0.63%		48.20
0.35
0.73%		48.60
0.4
0.83%		48.80
0.2
0.41%		 　47.15
-1.65
-3.38%		46.15
-1
-2.12%		45.15
-1
-2.17%		45.15
0
0%		46.25
1.1
2.44%		 48.25
5 月　　46.05
-0.2
-0.43%		46.25
0.2
0.43%		46.80
0.55
1.19%		46.30
-0.5
-1.07%		 　46.90
0.6
1.3%		47.20
0.3
0.64%		46.60
-0.6
-1.27%		46.25
-0.35
-0.75%		46.90
0.65
1.41%		 　46.35
-0.55
-1.17%		47.40
1.05
2.27%		47.90
0.5
1.05%		47.60
-0.3
-0.63%		47.75
0.15
0.32%		 　48.05
0.3
0.63%		47.90
-0.15
-0.31%		48.10
0.2
0.42%		47.80
-0.3
-0.62%		48.05
0.25
0.52%		 　47.95
-0.1
-0.21%		47.70
-0.25
-0.52%		47.24
6 月48.25
0.55
1.15%		48.20
-0.05
-0.1%		 　　48.35
0.15
0.31%		48.50
0.15
0.31%		48.30
-0.2
-0.41%		48.15
-0.15
-0.31%		48.05
-0.1
-0.21%		 　47.35
-0.7
-1.46%		47.00
-0.35
-0.74%		46.95
-0.05
-0.11%		46.50
-0.45
-0.96%		45.65
-0.85
-1.83%		 　43.95
-1.7
-3.72%		45.05
1.1
2.5%		43.55
-1.5
-3.33%		43.05
-0.5
-1.15%		43.10
0.05
0.12%		 　44.30
1.2
2.78%		43.90
-0.4
-0.9%		43.30
-0.6
-1.37%		42.05
-1.25
-2.89%		 45.67
7 月39.90
-2.15
-5.11%		 　39.85
-0.05
-0.13%		40.45
0.6
1.51%		39.50
-0.95
-2.35%		40.05
0.55
1.39%		40.90
0.85
2.12%		 　39.20
-1.7
-4.16%		37.80
-1.4
-3.57%		38.70
0.9
2.38%		34.45
-4.25
-10.98%		34.05
-0.4
-1.16%		 　34.70
0.65
1.91%		35.50
0.8
2.31%		35.95
0.45
1.27%		37.00
1.05
2.92%		37.30
0.3
0.81%		 　37.10
-0.2
-0.54%		36.80
-0.3
-0.81%		36.95
0.15
0.41%		37.05
0.1
0.27%		37.00
-0.05
-0.13%		 37.65
8 月37.80
0.8
2.16%		37.30
-0.5
-1.32%		36.95
-0.35
-0.94%		36.65
-0.3
-0.81%		36.70
0.05
0.14%		 　36.85
0.15
0.41%		37.15
0.3
0.81%		37.10
-0.05
-0.13%		37.75
0.65
1.75%		38.70
0.95
2.52%		 　38.70
0
0%		38.50
-0.2
-0.52%		38.45
-0.05
-0.13%		38.30
-0.15
-0.39%		38.30
0
0%		 　38.25
-0.05
-0.13%		38.05
-0.2
-0.52%		38.10
0.05
0.13%		38.15
0.05
0.13%		38.10
-0.05
-0.13%		 　37.85
-0.25
-0.66%		37.95
0.1
0.26%		37.65
-0.3
-0.79%		37.81
9 月37.20
-0.45
-1.2%		37.00
-0.2
-0.54%		 　36.70
-0.3
-0.81%		36.45
-0.25
-0.68%		35.65
-0.8
-2.19%		36.15
0.5
1.4%		 　　37.35
1.2
3.32%		36.85
-0.5
-1.34%		37.00
0.15
0.41%		36.70
-0.3
-0.81%		36.45
-0.25
-0.68%		 　36.10
-0.35
-0.96%		36.35
0.25
0.69%		36.00
-0.35
-0.96%		35.60
-0.4
-1.11%		35.45
-0.15
-0.42%		 　34.05
-1.4
-3.95%		34.10
0.05
0.15%		33.05
-1.05
-3.08%		33.55
0.5
1.51%		34.05
0.5
1.49%		 35.78
10 月　　34.15
0.1
0.29%		34.75
0.6
1.76%		35.00
0.25
0.72%		34.80
-0.2
-0.57%		34.45
-0.35
-1.01%		 　　33.75
-0.7
-2.03%		33.55
-0.2
-0.59%		32.30
-1.25
-3.73%		33.30
1
3.1%		 　33.05
-0.25
-0.75%		33.60
0.55
1.66%		33.40
-0.2
-0.6%		33.95
0.55
1.65%		33.05
-0.9
-2.65%		 　33.15
0.1
0.3%		32.75
-0.4
-1.21%		32.80
0.05
0.15%		33.35
0.55
1.68%		33.00
-0.35
-1.05%		 33.15
0.15
0.45%		33.5
11 月33.85
0.7
2.11%		34.30
0.45
1.33%		34.40
0.1
0.29%		34.45
0.05
0.15%		 　35.20
0.75
2.18%		35.60
0.4
1.14%		35.90
0.3
0.84%		36.30
0.4
1.11%		36.40
0.1
0.28%		 　36.35
-0.05
-0.14%		36.70
0.35
0.96%		36.80
0.1
0.27%		36.70
-0.1
-0.27%		36.75
0.05
0.14%		 　36.55
-0.2
-0.54%		36.85
0.3
0.82%		36.85
0
0%		37.10
0.25
0.68%		36.95
-0.15
-0.4%		 　37.20
0.25
0.68%		37.30
0.1
0.27%		37.95
0.65
1.74%		 36.29
12 月37.95
0
0%		38.00
0.05
0.13%		 　38.10
0.1
0.26%		37.50
-0.6
-1.57%		36.40
-1.1
-2.93%		36.55
0.15
0.41%		36.65
0.1
0.27%		 　36.40
-0.25
-0.68%		31.30
-5.1
-14.01%		36.50
5.2
16.61%		36.55
0.05
0.14%		35.85
-0.7
-1.92%		 50.70
14.85
41.42%		35.90
-14.8
-29.19%		35.30
-0.6
-1.67%		35.50
0.2
0.57%		35.80
0.3
0.85%		36.05
0.25
0.7%		 　35.85
-0.2
-0.55%		35.95
0.1
0.28%		35.80
-0.15
-0.42%		35.65
-0.15
-0.42%		35.80
0.15
0.42%		　37.3

說明:最高漲幅:41.42%最低跌幅:-29.19% 最高價:54.70最低價:31.30平均價:42.6,灰色底表示週末,漲147天(106.75)元,跌148天(-108.05)元,平盤15天
41%=2,17%=1,8%=1,3%=9,2%=34,1%=56,0%=59,-0%=1,-1%=1,-2%=1,-3%=4,-4%=8,-5%=10,-6%=19,-7%=32,-8%=72,

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 8112 7553793 4045 382306765 51.10 51.10 50.10 51.00 0.50 0% 50.90 10 51.00 257 8.04
2022-01-04 8112 7055071 4832 360129995 51.60 51.90 50.60 50.90 0.10 -0.2% 50.90 224 51.00 189 8.03
2022-01-05 8112 7214403 4703 360675812 50.50 50.70 49.60 49.75 1.15 -2.26% 49.70 107 49.75 70 7.85
2022-01-06 8112 3426134 2340 170667624 49.50 50.20 49.35 49.75 0.00 0% 49.75 55 49.80 6 7.85
2022-01-07 8112 3599169 2413 177730244 49.95 50.10 49.00 49.20 0.55 -1.11% 49.20 86 49.25 32 7.76
2022-01-10 8112 2942829 1511 145282084 49.45 49.65 49.10 49.50 0.30 0.61% 49.45 15 49.50 51 7.81
2022-01-11 8112 4161509 2510 207156958 49.45 50.30 49.20 49.50 0.00 0% 49.50 92 49.55 6 7.81
2022-01-12 8112 2651823 1824 131882141 49.80 50.20 49.40 50.00 0.50 1.01% 49.95 16 50.10 134 7.89
2022-01-13 8112 4115269 2585 205395352 50.20 50.60 49.60 49.70 0.30 -0.6% 49.70 35 49.75 4 7.84
2022-01-14 8112 2903480 1716 143052858 49.65 49.80 49.05 49.35 0.35 -0.7% 49.30 38 49.35 19 7.78
2022-01-17 8112 1859557 1167 92651664 49.50 50.00 49.40 50.00 0.65 1.32% 49.95 25 50.00 59 7.89
2022-01-18 8112 3752713 2225 189286331 50.00 50.80 50.00 50.70 0.70 1.4% 50.60 12 50.70 130 8.00
2022-01-19 8112 3874668 2850 193647233 50.30 50.50 49.70 49.75 0.95 -1.87% 49.75 580 49.80 39 7.85
2022-01-20 8112 2873250 1844 142370357 49.55 50.00 49.15 50.00 0.25 0.5% 49.95 2 50.00 77 7.89
2022-01-21 8112 3435064 2394 169459651 49.50 49.60 49.15 49.15 0.85 -1.7% 49.15 64 49.20 29 7.75
2022-01-24 8112 3386121 2297 164357422 49.00 49.00 48.05 48.55 0.60 -1.22% 48.50 156 48.55 8 7.66
2022-01-25 8112 3645856 2675 175426824 48.50 48.75 47.80 47.80 0.75 -1.54% 47.80 179 47.85 39 7.54
2022-01-26 8112 2196579 1508 105692963 47.95 48.50 47.75 48.30 0.50 1.05% 48.25 1 48.30 31 7.62
2022-02-07 8112 2531111 1762 123651467 48.75 49.15 48.50 49.15 0.85 1.76% 49.10 44 49.15 18 7.75
2022-02-08 8112 1980959 1234 96998484 49.25 49.25 48.45 49.05 0.10 -0.2% 49.05 24 49.10 29 7.74
2022-02-09 8112 3814583 1580 188019108 49.10 49.65 49.00 49.65 0.60 1.22% 49.65 11 49.70 32 7.83
2022-02-10 8112 2474805 1450 122678531 49.90 50.20 49.25 49.50 0.15 -0.3% 49.50 15 49.55 4 7.81
2022-02-11 8112 1644774 1097 81483253 49.30 49.70 49.30 49.50 0.00 0% 49.45 93 49.50 66 7.81
2022-02-14 8112 3816638 2465 189091012 49.80 49.80 49.25 49.65 0.15 0.3% 49.65 28 49.70 33 7.83
2022-02-15 8112 8520763 5608 431668574 49.90 51.30 49.80 50.70 1.05 2.11% 50.60 111 50.70 103 8.00
2022-02-16 8112 37839494 19703 2028368446 51.70 54.80 51.10 54.70 4.00 7.89% 54.60 133 54.70 373 8.63
2022-02-17 8112 62002558 35156 2147483647 55.10 58.20 52.60 53.90 0.80 -1.46% 53.80 3 53.90 24 8.50
2022-02-18 8112 10416769 6687 554370807 53.00 53.70 52.70 53.60 0.30 -0.56% 53.50 114 53.60 67 8.45
2022-02-21 8112 8590143 5352 456970845 52.80 54.00 52.50 53.20 0.40 -0.75% 53.20 84 53.30 105 8.39
2022-02-22 8112 8388022 4956 439892754 52.80 53.10 52.00 52.30 0.90 -1.69% 52.20 56 52.30 5 8.25
2022-02-23 8112 4368340 2672 231766306 52.50 53.50 52.50 53.30 1.00 1.91% 53.20 56 53.30 126 8.41
2022-02-24 8112 6586420 4042 345916177 52.80 53.10 52.00 52.70 0.60 -1.13% 52.60 3 52.70 60 8.31
2022-02-25 8112 6388948 3602 339880810 53.80 53.80 52.70 53.10 0.40 0.76% 53.10 83 53.20 22 8.38
2022-03-01 8112 4085465 2386 218889928 53.40 53.80 53.20 53.70 0.60 1.13% 53.60 45 53.70 161 8.47
2022-03-02 8112 2830000 1563 151249500 53.50 53.80 53.00 53.70 0.00 0% 53.60 68 53.70 28 8.47
2022-03-03 8112 7670000 4298 417781300 54.50 55.50 53.90 54.30 0.60 1.12% 54.30 78 54.40 60 8.56
2022-03-07 8112 10176069 5612 530467593 53.10 53.20 51.50 51.70 2.30 -4.79% 51.70 17 51.80 20 8.15
2022-03-08 8112 8903536 5366 449370023 51.00 51.50 49.55 49.85 1.85 -3.58% 49.85 23 49.90 2 7.86
2022-03-09 8112 4507548 2785 228771693 50.30 51.50 50.10 51.40 1.55 3.11% 51.30 18 51.40 42 8.11
2022-03-10 8112 5397286 2755 282554558 52.00 52.70 51.90 52.40 1.00 1.95% 52.40 395 52.50 104 8.26
2022-03-11 8112 3984000 1744 209236200 52.40 52.90 52.10 52.60 0.20 0.38% 52.50 79 52.60 24 8.30
2022-03-14 8112 3450000 1637 180262800 52.90 53.00 52.00 52.40 0.20 -0.38% 52.30 67 52.40 7 8.26
2022-03-15 8112 4020000 2002 206746900 52.20 52.20 51.00 51.10 1.30 -2.48% 51.00 187 51.10 15 8.06
2022-03-16 8112 4393000 2048 223661500 51.70 51.80 50.30 50.60 0.50 -0.98% 50.60 68 50.70 56 7.98
2022-03-17 8112 2781000 1685 142726400 51.60 51.80 51.00 51.30 0.70 1.38% 51.30 114 51.40 33 8.09
2022-03-18 8112 13301000 1518 682609300 51.60 51.70 51.20 51.30 0.00 0% 51.30 177 51.60 32 8.09
2022-03-21 8112 3845000 2067 201322000 51.80 52.80 51.70 52.50 1.20 2.34% 52.50 57 52.60 43 8.28
2022-03-22 8112 3780000 1798 199913300 52.80 53.40 52.40 53.30 0.80 1.52% 53.20 163 53.30 70 8.41
2022-03-23 8112 20714000 10725 1063087600 51.80 51.80 50.60 51.40 1.90 -3.56% 51.40 35 51.50 151 8.11
2022-03-24 8112 3902000 2309 201564800 51.40 51.90 51.30 51.80 0.40 0.78% 51.70 54 51.80 145 7.71
2022-03-25 8112 4555000 2651 233430000 51.60 51.70 51.00 51.20 0.60 -1.16% 51.10 46 51.20 9 7.62
2022-03-28 8112 3198000 1839 164379800 51.00 51.80 50.90 51.80 0.60 1.17% 51.70 58 51.80 87 7.71
2022-03-29 8112 5508000 2920 288636600 51.90 52.80 51.90 52.20 0.40 0.77% 52.10 19 52.20 44 7.77
2022-03-30 8112 2951000 1763 154581600 52.80 52.80 52.10 52.40 0.20 0.38% 52.30 15 52.40 87 7.80
2022-03-31 8112 3276000 1391 171026200 52.70 52.70 52.00 52.00 0.40 -0.76% 52.00 280 52.10 63 7.74
2022-04-01 8112 2197000 1159 113710000 51.80 52.00 51.40 52.00 0.00 0% 51.90 39 52.00 129 7.74
2022-04-06 8112 1653000 1063 85322600 51.70 51.70 51.50 51.70 0.30 -0.58% 51.70 25 51.80 87 7.69
2022-04-07 8112 5230857 3517 266294681 51.50 51.60 50.30 50.40 1.30 -2.51% 50.30 106 50.40 7 7.50
2022-04-08 8112 3260000 1742 163993500 50.50 50.70 50.00 50.40 0.00 0% 50.30 79 50.40 86 7.50
2022-04-11 8112 5048000 3023 249759200 50.40 50.50 49.05 49.15 1.25 -2.48% 49.15 2 49.20 34 7.31
2022-04-12 8112 4074000 2423 198134900 48.90 49.30 48.25 48.25 0.90 -1.83% 48.25 60 48.60 1 7.18
2022-04-13 8112 1427000 970 69825050 48.55 49.15 48.55 49.10 0.85 1.76% 49.05 26 49.15 42 7.31
2022-04-14 8112 2033000 1221 99357150 49.30 49.30 48.65 48.70 0.40 -0.81% 48.70 74 48.75 5 7.25
2022-04-15 8112 2008000 1341 96857900 48.65 48.65 48.05 48.15 0.55 -1.13% 48.15 2 48.20 44 7.17
2022-04-18 8112 2846000 1646 135627100 48.10 48.15 47.50 47.55 0.60 -1.25% 47.55 3 47.60 34 7.08
2022-04-19 8112 1782847 1198 85321630 47.70 48.00 47.70 47.85 0.30 0.63% 47.85 3 47.90 6 7.12
2022-04-20 8112 1996000 1095 96105750 48.10 48.30 48.05 48.20 0.35 0.73% 48.15 9 48.20 54 7.17
2022-04-21 8112 1664932 993 80542220 48.30 48.60 48.15 48.60 0.40 0.83% 48.60 1 48.65 41 7.23
2022-04-22 8112 2577000 1465 125782100 48.25 49.05 48.25 48.80 0.20 0.41% 48.80 39 48.85 34 7.26
2022-04-25 8112 3448000 2130 163239450 48.05 48.05 47.05 47.15 1.65 -3.38% 47.10 84 47.15 12 7.02
2022-04-26 8112 4306000 2709 200431600 47.35 47.35 46.15 46.15 1.00 -2.12% 46.15 138 46.20 6 6.87
2022-04-27 8112 3555213 2463 160297644 45.45 45.45 44.70 45.15 1.00 -2.17% 45.10 29 45.15 43 6.72
2022-04-28 8112 2322000 1446 105008500 45.20 45.50 45.00 45.15 0.00 0% 45.15 8 45.20 48 6.72
2022-04-29 8112 1568000 874 72125000 45.70 46.25 45.60 46.25 1.10 2.44% 46.20 20 46.25 7 6.88
2022-05-03 8112 1170000 717 53665900 46.00 46.10 45.60 46.05 0.20 -0.43% 46.00 28 46.05 12 6.85
2022-05-04 8112 810000 537 37418300 46.30 46.30 46.05 46.25 0.20 0.43% 46.25 9 46.30 12 6.88
2022-05-05 8112 1462000 1004 68569100 46.55 47.10 46.55 46.80 0.55 1.19% 46.80 26 46.85 8 6.96
2022-05-06 8112 1611000 1025 74551200 46.05 46.60 45.80 46.30 0.50 -1.07% 46.30 34 46.45 3 6.89
2022-05-09 8112 6673210 4499 314723502 46.65 47.75 46.50 46.90 0.60 1.3% 46.90 41 46.95 14 6.80
2022-05-10 8112 3095000 2030 143582050 46.30 47.20 45.70 47.20 0.30 0.64% 47.15 1 47.20 40 6.84
2022-05-11 8112 1750000 1259 81774950 47.20 47.20 46.40 46.60 0.60 -1.27% 46.60 14 46.70 5 6.75
2022-05-12 8112 2359000 1504 109696900 46.50 47.05 46.00 46.25 0.35 -0.75% 46.15 1 46.25 2 6.70
2022-05-13 8112 1802000 1251 83885050 46.45 46.90 46.25 46.90 0.65 1.41% 46.85 3 46.90 23 6.80
2022-05-16 8112 2109000 1279 98250150 47.15 47.15 46.20 46.35 0.55 -1.17% 46.35 45 46.40 3 6.72
2022-05-17 8112 2591000 1502 121985150 46.55 47.40 46.50 47.40 1.05 2.27% 47.35 7 47.40 1 6.87
2022-05-18 8112 1924000 1261 91822400 47.60 47.95 47.50 47.90 0.50 1.05% 47.85 2 47.90 23 6.94
2022-05-19 8112 1327000 873 62700250 47.05 47.60 46.90 47.60 0.30 -0.63% 47.55 28 47.60 19 6.90
2022-05-20 8112 1242000 816 59283750 47.85 47.85 47.40 47.75 0.15 0.32% 47.75 4 47.80 26 6.92
2022-05-23 8112 1689000 953 81070050 47.95 48.20 47.70 48.05 0.30 0.63% 48.05 13 48.10 12 6.96
2022-05-24 8112 1172659 835 56250156 48.00 48.20 47.65 47.90 0.15 -0.31% 47.85 16 47.90 22 6.94
2022-05-25 8112 879000 583 42119900 47.65 48.10 47.60 48.10 0.20 0.42% 48.05 22 48.10 11 6.97
2022-05-26 8112 1208000 811 58170650 48.20 48.50 47.80 47.80 0.30 -0.62% 47.80 48 47.90 33 6.93
2022-05-27 8112 1002000 713 48178400 48.25 48.35 48.00 48.05 0.25 0.52% 48.00 61 48.05 27 6.96
2022-05-30 8112 2052000 1255 98454400 48.30 48.35 47.80 47.95 0.10 -0.21% 47.90 105 47.95 3 6.95
2022-05-31 8112 1377000 735 65838150 47.90 48.00 47.70 47.70 0.25 -0.52% 47.70 17 47.80 4 6.91
2022-06-01 8112 1577000 953 75924250 47.80 48.35 47.75 48.25 0.55 1.15% 48.20 19 48.25 5 6.99
2022-06-02 8112 822000 538 39642200 48.20 48.40 48.10 48.20 0.05 -0.1% 48.15 19 48.20 4 6.99
2022-06-06 8112 741000 517 35762200 48.20 48.40 48.00 48.35 0.15 0.31% 48.30 14 48.35 27 7.01
2022-06-07 8112 1101000 738 53364200 48.35 48.65 48.25 48.50 0.15 0.31% 48.45 12 48.50 17 7.03
2022-06-08 8112 1257000 810 60677850 48.20 48.35 48.15 48.30 0.20 -0.41% 48.30 4 48.35 42 7.00
2022-06-09 8112 960000 642 46260600 48.35 48.35 48.10 48.15 0.15 -0.31% 48.15 18 48.20 35 6.98
2022-06-10 8112 1035000 657 49571800 47.95 48.05 47.75 48.05 0.10 -0.21% 48.00 20 48.05 34 6.96
2022-06-13 8112 1361000 851 64526650 47.50 47.60 47.30 47.35 0.70 -1.46% 47.35 5 47.40 5 6.86
2022-06-14 8112 1530000 912 71784550 47.00 47.20 46.60 47.00 0.35 -0.74% 47.00 85 47.10 26 6.81
2022-06-15 8112 1248000 885 58666900 47.00 47.25 46.85 46.95 0.05 -0.11% 46.95 13 47.00 1 6.80
2022-06-16 8112 1396000 944 65435650 47.30 47.30 46.50 46.50 0.45 -0.96% 46.50 29 46.55 24 6.74
2022-06-17 8112 2765000 1605 126045650 46.00 46.05 45.35 45.65 0.85 -1.83% 45.65 9 45.70 2 6.62
2022-06-20 8112 3083268 2369 137429839 45.65 45.65 43.90 43.95 1.70 -3.72% 43.90 37 43.95 5 6.37
2022-06-21 8112 1527000 1010 68239450 44.05 45.15 44.05 45.05 1.10 2.5% 45.00 20 45.05 1 6.53
2022-06-22 8112 3007000 1841 132067100 45.00 45.00 43.50 43.55 1.50 -3.33% 43.55 13 43.60 4 6.31
2022-06-23 8112 2399851 1630 103726473 43.35 43.85 42.65 43.05 0.50 -1.15% 43.00 82 43.10 6 6.24
2022-06-24 8112 2119000 1179 91711900 43.25 43.80 43.00 43.10 0.05 0.12% 43.10 19 43.15 7 6.25
2022-06-27 8112 1818000 1070 79985950 43.55 44.30 43.50 44.30 1.20 2.78% 44.25 18 44.30 30 6.42
2022-06-28 8112 733000 487 32181850 44.00 44.15 43.70 43.90 0.40 -0.9% 43.90 1 43.95 2 6.36
2022-06-29 8112 1024000 664 44468650 43.50 43.80 43.25 43.30 0.60 -1.37% 43.30 45 43.35 15 6.28
2022-06-30 8112 2791000 1618 117351700 43.30 43.40 41.70 42.05 1.25 -2.89% 41.85 20 42.05 17 6.09
2022-07-01 8112 4059404 2823 164695243 42.00 42.00 39.90 39.90 2.15 -5.11% 39.90 42 39.95 68 5.78
2022-07-04 8112 2082000 1231 83336100 39.90 40.45 39.60 39.85 0.05 -0.13% 39.80 13 39.85 15 5.78
2022-07-05 8112 2862000 1252 115231350 40.30 40.75 39.75 40.45 0.60 1.51% 40.40 29 40.45 31 5.86
2022-07-06 8112 3070946 1750 122687023 40.55 40.65 39.50 39.50 0.95 -2.35% 39.50 17 39.55 14 5.72
2022-07-07 8112 3021000 1257 120168850 39.50 40.25 39.25 40.05 0.55 1.39% 40.05 10 40.10 10 5.80
2022-07-08 8112 3143000 1366 128360300 40.10 41.40 40.10 40.90 0.85 2.12% 40.90 8 40.95 25 5.93
2022-07-11 8112 5086000 2596 199879250 40.20 40.25 38.75 39.20 1.70 -4.16% 39.20 24 39.25 11 5.68
2022-07-12 8112 4832000 2419 184666550 39.20 39.20 37.70 37.80 1.40 -3.57% 37.75 78 37.80 204 5.48
2022-07-13 8112 5749000 2450 221292000 38.10 38.90 38.10 38.70 0.90 2.38% 38.70 49 38.75 62 5.61
2022-07-14 8112 7608000 2490 258570050 33.30 34.75 33.30 34.45 0.00 -10.98% 34.40 108 34.45 8 4.99
2022-07-15 8112 3679000 2117 124984250 34.45 34.45 33.65 34.05 0.40 -1.16% 34.05 64 34.10 54 4.93
2022-07-18 8112 2287000 1337 78893800 34.20 34.90 34.00 34.70 0.65 1.91% 34.70 1 34.75 8 5.03
2022-07-19 8112 2193000 1339 77364550 34.70 35.70 34.65 35.50 0.80 2.31% 35.45 50 35.50 62 5.14
2022-07-20 8112 3125000 1780 112910500 35.90 36.40 35.90 35.95 0.45 1.27% 35.90 57 35.95 2 5.21
2022-07-21 8112 3355000 1737 123455000 36.50 37.15 36.45 37.00 1.05 2.92% 36.95 39 37.00 34 5.36
2022-07-22 8112 1969092 1401 73643394 37.55 37.70 37.15 37.30 0.30 0.81% 37.25 8 37.30 1 5.41
2022-07-25 8112 1055000 640 39096250 37.50 37.50 36.75 37.10 0.20 -0.54% 37.10 21 37.15 9 5.38
2022-07-26 8112 1314000 792 48316950 37.10 37.10 36.65 36.80 0.30 -0.81% 36.75 2 36.80 24 5.33
2022-07-27 8112 1466000 918 53931900 36.65 37.00 36.55 36.95 0.15 0.41% 36.90 11 36.95 2 5.36
2022-07-28 8112 695000 415 25781900 37.20 37.40 36.95 37.05 0.10 0.27% 37.00 21 37.05 11 5.37
2022-07-29 8112 1241000 660 45976200 37.25 37.25 36.85 37.00 0.05 -0.13% 37.00 71 37.10 9 5.36
2022-08-01 8112 1453000 781 54475050 37.25 37.80 37.00 37.80 0.80 2.16% 37.75 21 37.80 74 5.48
2022-08-02 8112 1299000 737 48498400 37.75 37.75 37.15 37.30 0.50 -1.32% 37.30 22 37.35 7 5.41
2022-08-03 8112 1801000 1132 66620250 37.05 37.35 36.60 36.95 0.35 -0.94% 36.90 3 36.95 93 5.36
2022-08-04 8112 2055000 1113 74762750 36.75 36.95 36.05 36.65 0.30 -0.81% 36.55 2 36.70 29 5.31
2022-08-05 8112 1593246 1084 58457935 36.45 36.85 36.45 36.70 0.05 0.14% 36.65 8 36.70 7 5.32
2022-08-08 8112 1332000 651 48785600 36.70 36.85 36.20 36.85 0.15 0.41% 36.80 3 36.85 44 5.34
2022-08-09 8112 849000 508 31390950 36.85 37.20 36.70 37.15 0.30 0.81% 37.15 9 37.20 22 5.38
2022-08-10 8112 1220325 845 45327471 37.00 37.30 36.90 37.10 0.05 -0.13% 37.10 20 37.15 1 5.38
2022-08-11 8112 1670000 1010 62852700 37.45 37.80 37.25 37.75 0.65 1.75% 37.75 1 37.80 77 5.47
2022-08-12 8112 2415000 1523 92831250 38.05 38.75 38.05 38.70 0.95 2.52% 38.65 74 38.70 14 5.61
2022-08-15 8112 1336000 849 51717300 38.80 38.90 38.50 38.70 0.00 0% 38.70 52 38.75 3 5.80
2022-08-16 8112 1622000 879 62414900 38.70 38.70 38.35 38.50 0.20 -0.52% 38.45 16 38.50 75 5.77
2022-08-17 8112 1523000 781 58654150 38.50 38.95 38.35 38.45 0.05 -0.13% 38.45 2 38.50 31 5.76
2022-08-18 8112 1244000 811 47412850 38.35 38.40 38.00 38.30 0.15 -0.39% 38.30 15 38.35 14 5.74
2022-08-19 8112 1954000 859 74924500 38.30 38.55 38.10 38.30 0.00 0% 38.25 149 38.30 44 5.74
2022-08-22 8112 1048638 685 40005511 38.20 38.40 38.00 38.25 0.05 -0.13% 38.25 52 38.30 2 5.73
2022-08-23 8112 834000 426 31733600 38.10 38.15 37.90 38.05 0.20 -0.52% 38.00 138 38.05 2 5.70
2022-08-24 8112 1078000 567 40958500 38.00 38.25 37.85 38.10 0.05 0.13% 38.05 47 38.10 29 5.71
2022-08-25 8112 1025000 562 39253850 38.15 38.55 38.10 38.15 0.05 0.13% 38.15 14 38.20 37 5.72
2022-08-26 8112 917000 575 35011350 38.30 38.35 38.10 38.10 0.05 -0.13% 38.10 78 38.20 46 5.71
2022-08-29 8112 1544000 948 58069650 37.10 38.00 37.05 37.85 0.25 -0.66% 37.85 15 37.95 1 5.67
2022-08-30 8112 710000 457 26951550 37.90 38.05 37.90 37.95 0.10 0.26% 37.95 20 38.00 9 5.69
2022-08-31 8112 1876000 976 70591500 37.80 37.85 37.40 37.65 0.30 -0.79% 37.65 10 37.70 5 5.64
2022-09-01 8112 1560754 1197 58083122 37.40 37.45 37.15 37.20 0.45 -1.2% 37.20 10 37.25 27 5.58
2022-09-02 8112 1323000 670 48999900 37.20 37.20 36.95 37.00 0.20 -0.54% 37.00 202 37.05 13 5.55
2022-09-05 8112 1106000 528 40723400 37.00 37.15 36.60 36.70 0.30 -0.81% 36.70 108 36.85 8 5.50
2022-09-06 8112 1397000 728 51044700 37.00 37.00 36.35 36.45 0.25 -0.68% 36.45 3 36.50 53 5.46
2022-09-07 8112 2245000 1161 80164400 36.30 36.30 35.50 35.65 0.80 -2.19% 35.65 73 35.70 3 5.34
2022-09-08 8112 1638000 858 58969450 35.70 36.30 35.70 36.15 0.50 1.4% 36.10 27 36.15 23 5.42
2022-09-12 8112 1622000 947 60124300 36.40 37.45 36.40 37.35 1.20 3.32% 37.30 30 37.35 17 5.60
2022-09-13 8112 2094000 1346 77374950 37.45 37.45 36.80 36.85 0.50 -1.34% 36.85 17 36.90 1 5.52
2022-09-14 8112 1806000 1124 66479150 36.30 37.15 36.05 37.00 0.15 0.41% 37.00 28 37.10 32 5.55
2022-09-15 8112 1772000 1189 65265800 37.00 37.10 36.70 36.70 0.30 -0.81% 36.70 77 36.90 3 5.50
2022-09-16 8112 2249000 921 82440650 36.70 37.20 36.45 36.45 0.25 -0.68% 36.45 38 36.65 1 5.46
2022-09-19 8112 1046293 852 37871894 36.45 36.50 36.10 36.10 0.35 -0.96% 36.10 169 36.15 15 5.41
2022-09-20 8112 757000 401 27399750 36.20 36.40 36.00 36.35 0.25 0.69% 36.30 2 36.35 11 5.45
2022-09-21 8112 1492000 875 53799100 36.30 36.30 35.95 36.00 0.35 -0.96% 36.00 5 36.05 10 5.40
2022-09-22 8112 1423000 890 50489150 35.70 35.70 35.20 35.60 0.40 -1.11% 35.60 5 35.65 7 5.34
2022-09-23 8112 944000 633 33570750 35.55 35.90 35.40 35.45 0.15 -0.42% 35.45 15 35.55 2 5.31
2022-09-26 8112 2516000 1650 86570950 34.85 35.00 34.05 34.05 1.40 -3.95% 34.05 11 34.20 9 5.10
2022-09-27 8112 1371000 949 46623750 34.00 34.35 33.80 34.10 0.05 0.15% 34.10 4 34.20 3 5.11
2022-09-28 8112 2429000 1375 80887100 34.20 34.30 33.05 33.05 1.05 -3.08% 33.05 193 33.10 15 4.96
2022-09-29 8112 1161000 688 38977800 33.65 33.80 33.35 33.55 0.50 1.51% 33.55 7 33.60 15 5.03
2022-09-30 8112 2384000 706 80630000 33.20 34.05 33.00 34.05 0.50 1.49% 34.05 4 34.10 13 5.10
2022-10-03 8112 702000 466 23925600 33.85 34.30 33.65 34.15 0.10 0.29% 34.15 9 34.20 6 5.12
2022-10-04 8112 1048905 835 36350277 34.50 34.80 34.45 34.75 0.60 1.76% 34.70 48 34.75 3 5.21
2022-10-05 8112 1215000 780 42757900 35.10 35.40 35.00 35.00 0.25 0.72% 35.00 49 35.10 2 5.25
2022-10-06 8112 556000 387 19388500 35.15 35.15 34.75 34.80 0.20 -0.57% 34.80 9 34.85 5 5.22
2022-10-07 8112 663000 458 22931850 34.65 34.80 34.45 34.45 0.35 -1.01% 34.40 33 34.45 2 5.16
2022-10-11 8112 1275000 808 43060450 34.20 34.30 33.60 33.75 0.70 -2.03% 33.75 14 33.80 14 5.06
2022-10-12 8112 1152000 495 38734050 33.85 33.95 33.45 33.55 0.20 -0.59% 33.55 22 33.75 2 5.03
2022-10-13 8112 1939000 1268 63597450 33.65 33.65 32.20 32.30 1.25 -3.73% 32.25 2 32.30 3 4.84
2022-10-14 8112 1169000 740 38697750 32.80 33.40 32.65 33.30 1.00 3.1% 33.25 2 33.35 35 4.99
2022-10-17 8112 991000 550 32339500 32.90 33.10 32.35 33.05 0.25 -0.75% 33.05 12 33.10 3 4.96
2022-10-18 8112 1010000 548 33588100 33.40 33.60 32.90 33.60 0.55 1.66% 33.55 24 33.60 4 5.04
2022-10-19 8112 565000 374 18919250 33.50 33.70 33.30 33.40 0.20 -0.6% 33.35 15 33.45 2 5.01
2022-10-20 8112 1252000 656 41720250 33.40 33.95 32.60 33.95 0.55 1.65% 33.30 16 33.95 13 5.09
2022-10-21 8112 717000 506 23814300 33.45 33.45 33.05 33.05 0.90 -2.65% 33.05 2 33.10 1 4.96
2022-10-24 8112 477000 326 15916400 33.45 33.70 33.15 33.15 0.10 0.3% 33.15 8 33.20 3 4.97
2022-10-25 8112 561000 400 18465700 33.35 33.40 32.70 32.75 0.40 -1.21% 32.75 20 32.80 17 4.91
2022-10-26 8112 497000 349 16292850 32.90 32.95 32.60 32.80 0.05 0.15% 32.75 5 32.80 2 4.92
2022-10-27 8112 743000 495 24684600 32.80 33.35 32.80 33.35 0.55 1.68% 33.30 11 33.35 18 5.00
2022-10-28 8112 580077 397 19219829 33.15 33.35 33.00 33.00 0.35 -1.05% 33.00 27 33.10 1 4.95
2022-10-31 8112 659000 361 21918750 33.35 33.55 33.15 33.15 0.15 0.45% 33.15 33 33.30 5 4.97
2022-11-01 8112 1104000 606 37114200 33.45 33.85 33.30 33.85 0.70 2.11% 33.80 14 33.85 17 5.08
2022-11-02 8112 773000 410 26416650 33.65 34.30 33.65 34.30 0.45 1.33% 34.25 33 34.30 12 5.14
2022-11-03 8112 701000 424 24101050 34.00 34.55 34.00 34.40 0.10 0.29% 34.40 9 34.45 8 5.16
2022-11-04 8112 568000 326 19520350 34.10 34.55 34.10 34.45 0.05 0.15% 34.45 27 34.50 9 5.16
2022-11-07 8112 1297000 691 45463250 34.95 35.25 34.75 35.20 0.75 2.18% 35.15 3 35.20 38 5.28
2022-11-08 8112 1497000 863 53434550 35.45 35.90 35.25 35.60 0.40 1.14% 35.60 7 35.65 16 5.34
2022-11-09 8112 1351000 808 48529350 35.90 36.05 35.80 35.90 0.30 0.84% 35.85 23 35.90 9 5.38
2022-11-10 8112 1404803 1091 50547273 35.75 36.30 35.55 36.30 0.40 1.11% 36.25 11 36.30 50 6.07
2022-11-11 8112 1787000 1031 65377750 36.90 37.00 36.35 36.40 0.10 0.28% 36.40 16 36.45 9 6.09
2022-11-14 8112 1023000 692 37227850 36.60 36.65 36.15 36.35 0.05 -0.14% 36.35 48 36.40 23 6.08
2022-11-15 8112 973000 629 35537100 36.35 36.70 36.15 36.70 0.35 0.96% 36.65 4 36.70 25 6.14
2022-11-16 8112 1178000 712 43342450 36.70 37.00 36.50 36.80 0.10 0.27% 36.80 13 36.85 6 6.15
2022-11-17 8112 800000 466 29369850 36.80 36.90 36.45 36.70 0.10 -0.27% 36.70 10 36.80 16 6.14
2022-11-18 8112 853000 521 31471000 36.70 37.15 36.65 36.75 0.05 0.14% 36.75 3 36.80 6 6.15
2022-11-21 8112 592000 343 21664900 36.75 36.85 36.50 36.55 0.20 -0.54% 36.55 8 36.60 5 6.11
2022-11-22 8112 655000 449 24074450 36.55 36.90 36.40 36.85 0.30 0.82% 36.80 6 36.85 53 6.16
2022-11-23 8112 540000 355 19948450 36.95 37.10 36.85 36.85 0.00 0% 36.85 10 36.90 15 6.16
2022-11-24 8112 734000 414 27150950 37.00 37.10 36.90 37.10 0.25 0.68% 37.05 33 37.10 68 6.20
2022-11-25 8112 1068000 639 39718900 37.10 37.40 36.90 36.95 0.15 -0.4% 36.90 52 36.95 1 6.18
2022-11-28 8112 750000 441 27761000 36.90 37.25 36.60 37.20 0.25 0.68% 37.10 8 37.20 2 6.22
2022-11-29 8112 494000 329 18367200 37.10 37.30 36.85 37.30 0.10 0.27% 37.25 17 37.30 5 6.24
2022-11-30 8112 1418000 892 53493800 37.35 37.95 37.35 37.95 0.65 1.74% 37.90 10 37.95 110 6.35
2022-12-01 8112 1681000 1078 63798200 38.10 38.20 37.75 37.95 0.00 0% 37.90 7 38.00 57 6.35
2022-12-02 8112 746000 508 28330300 37.90 38.05 37.85 38.00 0.05 0.13% 38.00 49 38.05 71 6.35
2022-12-05 8112 1011000 651 38653650 38.20 38.40 38.10 38.10 0.10 0.26% 38.10 41 38.20 17 6.37
2022-12-06 8112 1083000 658 40917250 38.00 38.20 37.50 37.50 0.60 -1.57% 37.50 34 37.55 10 6.27
2022-12-07 8112 2605000 1544 95027850 36.95 36.95 36.25 36.40 1.10 -2.93% 36.35 32 36.40 25 6.09
2022-12-08 8112 754000 461 27366500 36.20 36.60 36.10 36.55 0.15 0.41% 36.45 17 36.60 29 6.11
2022-12-09 8112 420000 306 15376750 36.50 36.80 36.50 36.65 0.10 0.27% 36.60 3 36.65 3 6.13
2022-12-12 8112 411000 299 14957200 36.65 36.65 36.30 36.40 0.25 -0.68% 36.40 1 36.45 7 6.09
2022-12-13 8112 3360379 1788 106003236 31.70 31.80 31.30 31.30 0.10 -14.01% 31.30 62 31.35 1 8.48
2022-12-14 8112 530000 362 19362450 36.55 36.70 36.40 36.50 0.10 16.61% 36.50 8 36.55 14 6.10
2022-12-15 8112 550000 392 20099300 36.50 36.65 36.35 36.55 0.05 0.14% 36.55 11 36.60 15 6.11
2022-12-16 8112 2130000 1276 76931450 36.40 36.40 35.85 35.85 0.70 -1.92% 35.85 51 36.05 3 6.00
2022-12-18 8112 3752713 2225 189286331 50.00 50.80 50.00 50.70 0.70 41.42% 50.60 12 50.70 130 8.00
2022-12-19 8112 634000 438 22677500 35.85 36.05 35.55 35.90 0.05 -29.19% 35.85 15 35.90 5 6.00
2022-12-20 8112 970000 656 34462900 36.00 36.10 35.25 35.30 0.60 -1.67% 35.25 15 35.30 19 5.90
2022-12-21 8112 345000 276 12242100 35.50 35.65 35.35 35.50 0.20 0.57% 35.50 1 35.55 6 5.94
2022-12-22 8112 523000 376 18690950 35.50 35.95 35.50 35.80 0.30 0.85% 35.80 34 35.85 23 5.99
2022-12-23 8112 465000 342 16656000 35.50 36.15 35.45 36.05 0.25 0.7% 36.00 3 36.05 7 6.03
2022-12-26 8112 351000 262 12601450 36.05 36.05 35.85 35.85 0.20 -0.55% 35.85 36 35.90 4 6.00
2022-12-27 8112 425000 235 15286400 35.90 36.15 35.80 35.95 0.10 0.28% 35.95 6 36.00 46 6.01
2022-12-28 8112 491000 358 17548300 35.95 36.10 35.60 35.80 0.15 -0.42% 35.70 8 35.80 6 5.99
2022-12-29 8112 349000 254 12405250 35.60 35.75 35.30 35.65 0.15 -0.42% 35.60 5 35.65 1 5.96
2022-12-30 8112 430000 273 15435900 35.85 36.00 35.80 35.80 0.15 0.42% 35.80 9 35.85 6 5.99