南茂(8150)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　47.95
0
0%		48.05
0.1
0.21%		48.10
0.05
0.1%		48.30
0.2
0.42%		47.10
-1.2
-2.48%		 　47.40
0.3
0.64%		47.10
-0.3
-0.63%		49.70
2.6
5.52%		51.30
1.6
3.22%		49.15
-2.15
-4.19%		 　49.50
0.35
0.71%		48.80
-0.7
-1.41%		47.80
-1
-2.05%		48.45
0.65
1.36%		47.60
-0.85
-1.75%		 　47.00
-0.6
-1.26%		45.75
-1.25
-2.66%		46.00
0.25
0.55%		 47.61
2 月　　　　　　45.80
-0.2
-0.43%		46.35
0.55
1.2%		47.10
0.75
1.62%		47.40
0.3
0.64%		47.40
0
0%		 　46.50
-0.9
-1.9%		46.30
-0.2
-0.43%		46.95
0.65
1.4%		48.25
1.3
2.77%		48.75
0.5
1.04%		 　49.15
0.4
0.82%		48.15
-1
-2.03%		48.50
0.35
0.73%		47.35
-1.15
-2.37%		52.00
4.65
9.82%		 48.64
3 月51.20
-0.8
-1.54%		51.40
0.2
0.39%		51.80
0.4
0.78%		 　　50.30
-1.5
-2.9%		50.20
-0.1
-0.2%		51.10
0.9
1.79%		51.30
0.2
0.39%		51.50
0.2
0.39%		 　51.80
0.3
0.58%		50.80
-1
-1.93%		50.30
-0.5
-0.98%		51.40
1.1
2.19%		51.70
0.3
0.58%		 　52.10
0.4
0.77%		52.10
0
0%		52.20
0.1
0.19%		51.90
-0.3
-0.57%		51.70
-0.2
-0.39%		 　51.90
0.2
0.39%		51.70
-0.2
-0.39%		51.70
0
0%		51.40
-0.3
-0.58%		51.45
4 月51.20
-0.2
-0.39%		 　　　50.70
-0.5
-0.98%		49.80
-0.9
-1.78%		50.10
0.3
0.6%		 　48.85
-1.25
-2.5%		48.00
-0.85
-1.74%		48.30
0.3
0.63%		48.35
0.05
0.1%		47.85
-0.5
-1.03%		 　48.00
0.15
0.31%		48.90
0.9
1.88%		48.35
-0.55
-1.12%		48.50
0.15
0.31%		48.60
0.1
0.21%		 　46.95
-1.65
-3.4%		46.55
-0.4
-0.85%		46.50
-0.05
-0.11%		46.60
0.1
0.22%		46.70
0.1
0.21%		 48.31
5 月　　47.25
0.55
1.18%		47.25
0
0%		48.15
0.9
1.9%		48.10
-0.05
-0.1%		 　46.35
-1.75
-3.64%		46.40
0.05
0.11%		45.85
-0.55
-1.19%		45.35
-0.5
-1.09%		45.95
0.6
1.32%		 　46.50
0.55
1.2%		47.30
0.8
1.72%		47.85
0.55
1.16%		48.35
0.5
1.04%		48.35
0
0%		 　48.00
-0.35
-0.72%		47.55
-0.45
-0.94%		48.00
0.45
0.95%		47.95
-0.05
-0.1%		48.60
0.65
1.36%		 　48.90
0.3
0.62%		48.55
-0.35
-0.72%		47.45
6 月49.60
1.05
2.16%		49.75
0.15
0.3%		 　　50.20
0.45
0.9%		50.30
0.1
0.2%		50.50
0.2
0.4%		50.40
-0.1
-0.2%		50.30
-0.1
-0.2%		 　49.60
-0.7
-1.39%		49.40
-0.2
-0.4%		49.90
0.5
1.01%		48.70
-1.2
-2.4%		48.50
-0.2
-0.41%		 　47.10
-1.4
-2.89%		47.80
0.7
1.49%		46.80
-1
-2.09%		45.75
-1.05
-2.24%		45.60
-0.15
-0.33%		 　46.15
0.55
1.21%		44.80
-1.35
-2.93%		39.10
-5.7
-12.72%		36.95
-2.15
-5.5%		 47.14
7 月35.45
-1.5
-4.06%		 　33.60
-1.85
-5.22%		33.95
0.35
1.04%		33.15
-0.8
-2.36%		34.15
1
3.02%		35.45
1.3
3.81%		 　33.90
-1.55
-4.37%		32.25
-1.65
-4.87%		32.90
0.65
2.02%		32.95
0.05
0.15%		33.85
0.9
2.73%		 　35.00
1.15
3.4%		35.20
0.2
0.57%		35.40
0.2
0.57%		36.30
0.9
2.54%		35.95
-0.35
-0.96%		 　35.80
-0.15
-0.42%		35.15
-0.65
-1.82%		35.40
0.25
0.71%		35.30
-0.1
-0.28%		35.30
0
0%		 34.63
8 月35.20
-0.1
-0.28%		34.15
-1.05
-2.98%		34.00
-0.15
-0.44%		34.20
0.2
0.59%		34.90
0.7
2.05%		 　35.60
0.7
2.01%		35.45
-0.15
-0.42%		35.10
-0.35
-0.99%		35.70
0.6
1.71%		36.30
0.6
1.68%		 　36.70
0.4
1.1%		36.50
-0.2
-0.54%		36.45
-0.05
-0.14%		36.40
-0.05
-0.14%		37.15
0.75
2.06%		 　36.85
-0.3
-0.81%		36.35
-0.5
-1.36%		36.10
-0.25
-0.69%		36.40
0.3
0.83%		36.80
0.4
1.1%		 　36.00
-0.8
-2.17%		36.15
0.15
0.42%		35.75
-0.4
-1.11%		35.9
9 月35.10
-0.65
-1.82%		34.50
-0.6
-1.71%		 　34.20
-0.3
-0.87%		33.40
-0.8
-2.34%		33.00
-0.4
-1.2%		34.25
1.25
3.79%		 　　33.80
-0.45
-1.31%		33.80
0
0%		33.30
-0.5
-1.48%		33.25
-0.05
-0.15%		32.75
-0.5
-1.5%		 　32.70
-0.05
-0.15%		32.85
0.15
0.46%		32.25
-0.6
-1.83%		32.00
-0.25
-0.78%		31.75
-0.25
-0.78%		 　29.85
-1.9
-5.98%		30.30
0.45
1.51%		29.25
-1.05
-3.47%		29.70
0.45
1.54%		30.00
0.3
1.01%		 32.39
10 月　　29.70
-0.3
-1%		30.60
0.9
3.03%		30.95
0.35
1.14%		31.00
0.05
0.16%		30.90
-0.1
-0.32%		 　　29.50
-1.4
-4.53%		29.45
-0.05
-0.17%		28.40
-1.05
-3.57%		29.30
0.9
3.17%		 　30.00
0.7
2.39%		31.00
1
3.33%		32.30
1.3
4.19%		32.20
-0.1
-0.31%		31.85
-0.35
-1.09%		 　31.25
-0.6
-1.88%		30.70
-0.55
-1.76%		30.60
-0.1
-0.33%		31.70
1.1
3.59%		31.40
-0.3
-0.95%		 31.75
0.35
1.11%		30.75
11 月31.65
-0.1
-0.31%		31.95
0.3
0.95%		32.25
0.3
0.94%		31.60
-0.65
-2.02%		 　31.60
0
0%		32.00
0.4
1.27%		32.30
0.3
0.94%		32.20
-0.1
-0.31%		32.50
0.3
0.93%		 　32.70
0.2
0.62%		33.15
0.45
1.38%		33.60
0.45
1.36%		33.95
0.35
1.04%		33.80
-0.15
-0.44%		 　33.20
-0.6
-1.78%		32.95
-0.25
-0.75%		32.95
0
0%		33.65
0.7
2.12%		33.50
-0.15
-0.45%		 　33.15
-0.35
-1.04%		33.30
0.15
0.45%		33.60
0.3
0.9%		 32.83
12 月34.10
0.5
1.49%		34.20
0.1
0.29%		 　34.70
0.5
1.46%		33.70
-1
-2.88%		33.30
-0.4
-1.19%		33.10
-0.2
-0.6%		33.30
0.2
0.6%		 　33.00
-0.3
-0.9%		26.50
-6.5
-19.7%		33.40
6.9
26.04%		33.20
-0.2
-0.6%		33.05
-0.15
-0.45%		 48.80
15.75
47.66%		33.20
-15.6
-31.97%		32.45
-0.75
-2.26%		32.20
-0.25
-0.77%		32.50
0.3
0.93%		32.90
0.4
1.23%		 　32.95
0.05
0.15%		32.65
-0.3
-0.91%		32.30
-0.35
-1.07%		32.65
0.35
1.08%		33.50
0.85
2.6%		　34.11

說明:最高漲幅:47.66%最低跌幅:-31.97% 最高價:52.20最低價:26.50平均價:40.76,灰色底表示週末,漲139天(108.4)元,跌160天(-126.15)元,平盤11天
48%=2,26%=1,10%=1,6%=1,4%=4,3%=11,2%=19,1%=72,0%=39,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=8,-6%=13,-7%=36,-8%=41,-9%=51,

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 8150 5771583 4112 279499602 48.90 49.05 47.95 47.95 0.65 0% 47.95 31 48.00 57 8.06
2022-01-04 8150 4221625 2260 202638183 48.25 48.35 47.65 48.05 0.10 0.21% 48.05 39 48.10 2 8.08
2022-01-05 8150 3983648 2222 191353656 48.00 48.20 47.70 48.10 0.05 0.1% 48.05 16 48.10 9 8.08
2022-01-06 8150 5068364 3048 243621803 47.70 48.35 47.35 48.30 0.20 0.42% 48.25 6 48.30 22 8.12
2022-01-07 8150 6396716 4368 304762720 48.30 48.45 47.05 47.10 1.20 -2.48% 47.10 41 47.20 1 7.92
2022-01-10 8150 2857173 1777 135109948 47.10 47.55 46.95 47.40 0.30 0.64% 47.30 2 47.40 75 7.97
2022-01-11 8150 5332330 2828 253226364 47.65 47.80 47.05 47.10 0.30 -0.63% 47.10 16 47.20 1 7.92
2022-01-12 8150 21194214 11016 1033486839 47.50 49.70 47.30 49.70 2.60 5.52% 49.70 33 49.75 92 8.35
2022-01-13 8150 54103945 31550 2147483647 50.90 52.70 50.70 51.30 1.60 3.22% 51.30 8 51.40 55 8.62
2022-01-14 8150 29246109 16253 1465002030 51.20 51.70 48.80 49.15 2.15 -4.19% 49.15 96 49.20 19 8.26
2022-01-17 8150 10181228 6602 504329060 49.80 50.10 48.90 49.50 0.35 0.71% 49.50 100 49.55 6 8.32
2022-01-18 8150 15679434 8938 779142678 49.75 50.90 48.80 48.80 0.70 -1.41% 48.80 170 48.85 8 8.20
2022-01-19 8150 9348880 6545 449913347 48.05 48.65 47.70 47.80 1.00 -2.05% 47.80 18 47.85 23 8.03
2022-01-20 8150 6823732 4233 329098129 47.80 48.55 47.70 48.45 0.65 1.36% 48.40 117 48.45 29 8.14
2022-01-21 8150 8807640 4949 421313720 47.85 48.30 47.35 47.60 0.85 -1.75% 47.60 131 47.65 10 8.00
2022-01-24 8150 6942062 3907 325544832 46.70 47.25 46.40 47.00 0.60 -1.26% 47.00 273 47.05 19 7.90
2022-01-25 8150 8593364 5429 397855964 47.00 47.10 45.75 45.75 1.25 -2.66% 45.70 119 45.75 2 7.69
2022-01-26 8150 5149256 2842 237240375 45.90 46.40 45.65 46.00 0.25 0.55% 45.95 96 46.00 71 7.73
2022-02-07 8150 7224951 4330 331822773 46.40 46.45 45.50 45.80 0.20 -0.43% 45.80 44 45.85 1 7.70
2022-02-08 8150 8442171 4361 388701369 46.25 46.65 45.70 46.35 0.55 1.2% 46.35 162 46.40 11 7.79
2022-02-09 8150 4449943 3079 208089003 46.35 47.20 46.10 47.10 0.75 1.62% 47.10 1 47.15 47 7.92
2022-02-10 8150 4206863 2645 198553385 47.30 47.55 46.70 47.40 0.30 0.64% 47.35 25 47.40 7 7.97
2022-02-11 8150 3107883 1896 147308302 47.15 47.55 47.10 47.40 0.00 0% 47.40 64 47.45 67 7.97
2022-02-14 8150 4003434 2593 185604319 46.70 46.75 46.05 46.50 0.90 -1.9% 46.50 155 46.55 34 7.82
2022-02-15 8150 2693429 1666 125128444 46.50 46.65 46.20 46.30 0.20 -0.43% 46.30 9 46.35 8 7.78
2022-02-16 8150 3721010 2240 175278941 47.00 47.40 46.80 46.95 0.65 1.4% 46.90 43 46.95 36 7.89
2022-02-17 8150 11622192 6534 560335061 47.25 48.80 47.10 48.25 1.30 2.77% 48.25 23 48.30 44 8.11
2022-02-18 8150 4512446 3528 218249740 47.60 48.80 47.60 48.75 0.50 1.04% 48.75 49 48.80 185 8.19
2022-02-21 8150 11272336 7500 555588294 48.90 49.80 48.75 49.15 0.40 0.82% 49.15 55 49.20 26 8.26
2022-02-22 8150 8053061 5558 386901453 49.00 49.00 47.50 48.15 1.00 -2.03% 48.15 154 48.20 36 8.09
2022-02-23 8150 3525852 2437 170798379 48.00 48.75 48.00 48.50 0.35 0.73% 48.50 4 48.55 14 8.15
2022-02-24 8150 5798609 3968 276735563 48.15 48.45 47.05 47.35 1.15 -2.37% 47.35 25 47.40 10 6.80
2022-02-25 8150 55006878 17783 2147483647 49.95 52.00 49.70 52.00 4.65 9.82% 52.00 36441 0.00 0 7.47
2022-03-01 8150 58834556 22420 2147483647 52.40 52.70 51.10 51.20 0.80 -1.54% 51.20 160 51.30 55 7.36
2022-03-02 8150 13988000 6620 717910000 51.20 51.80 50.80 51.40 0.20 0.39% 51.40 156 51.50 12 7.39
2022-03-03 8150 13390000 7011 696468900 52.30 52.90 51.40 51.80 0.40 0.78% 51.80 94 51.90 46 7.44
2022-03-07 8150 13346710 7823 671832778 51.20 51.20 49.90 50.30 1.30 -2.9% 50.30 155 50.40 66 7.23
2022-03-08 8150 8959222 6864 449545403 49.65 51.00 49.60 50.20 0.10 -0.2% 50.20 12 50.30 72 7.21
2022-03-09 8150 5771526 4417 292724948 50.70 51.10 50.20 51.10 0.90 1.79% 51.00 123 51.10 87 7.34
2022-03-10 8150 7974940 5524 412377925 51.90 52.20 51.20 51.30 0.20 0.39% 51.30 135 51.40 16 7.37
2022-03-11 8150 4128000 2169 212480000 51.20 51.80 50.90 51.50 0.20 0.39% 51.40 111 51.50 46 7.40
2022-03-14 8150 5242000 2458 270782900 51.90 52.10 51.30 51.80 0.30 0.58% 51.70 100 51.80 20 7.44
2022-03-15 8150 5329000 2994 272043300 51.70 51.70 50.60 50.80 1.00 -1.93% 50.70 170 50.80 95 7.30
2022-03-16 8150 7778000 3960 391378350 51.10 51.30 49.95 50.30 0.50 -0.98% 50.20 63 50.30 50 7.23
2022-03-17 8150 5885000 3274 301044700 51.00 51.50 50.70 51.40 1.10 2.19% 51.40 39 51.50 211 7.39
2022-03-18 8150 8760000 4025 454026500 51.40 52.20 51.20 51.70 0.30 0.58% 51.70 115 51.90 2 7.43
2022-03-21 8150 6144000 3359 321796400 52.20 52.90 51.90 52.10 0.40 0.77% 52.10 9 52.20 103 7.49
2022-03-22 8150 2701000 1744 140286100 52.40 52.40 51.60 52.10 0.00 0% 52.10 72 52.20 115 7.49
2022-03-23 8150 3531000 2066 183829200 52.40 52.40 51.90 52.20 0.10 0.19% 52.10 78 52.20 138 7.50
2022-03-24 8150 3481000 1897 180154300 52.10 52.10 51.50 51.90 0.30 -0.57% 51.90 69 52.00 91 7.46
2022-03-25 8150 3236000 1695 167312800 52.00 52.10 51.50 51.70 0.20 -0.39% 51.70 25 51.80 41 7.43
2022-03-28 8150 2775000 1639 142647300 51.70 51.90 50.80 51.90 0.20 0.39% 51.80 38 51.90 20 7.46
2022-03-29 8150 2834000 1595 146922800 52.00 52.20 51.60 51.70 0.20 -0.39% 51.60 70 51.70 37 7.43
2022-03-30 8150 2779000 1604 143833800 51.90 52.00 51.50 51.70 0.00 0% 51.70 189 51.80 49 7.43
2022-03-31 8150 2359000 1323 121237500 51.70 51.70 51.20 51.40 0.30 -0.58% 51.40 51 51.50 39 7.39
2022-04-01 8150 2802000 1618 142922500 51.30 51.40 50.60 51.20 0.20 -0.39% 51.20 4 51.30 78 7.36
2022-04-06 8150 2696000 1523 136774400 50.90 51.00 50.40 50.70 0.50 -0.98% 50.70 41 50.80 9 7.28
2022-04-07 8150 6494483 3815 325454844 50.50 50.60 49.80 49.80 0.90 -1.78% 49.80 203 49.85 7 7.16
2022-04-08 8150 3450000 1940 172136900 49.90 50.30 49.60 50.10 0.30 0.6% 50.00 103 50.10 59 7.20
2022-04-11 8150 5732000 3146 282244550 49.80 49.80 48.85 48.85 1.25 -2.5% 48.85 37 48.90 15 7.02
2022-04-12 8150 5030000 2988 241795200 47.70 48.60 47.70 48.00 0.85 -1.74% 48.00 85 48.05 8 6.90
2022-04-13 8150 4606000 2760 221852450 48.10 48.40 47.90 48.30 0.30 0.62% 48.30 79 48.35 10 6.94
2022-04-14 8150 2544000 1505 123023250 48.60 48.60 48.20 48.35 0.05 0.1% 48.35 29 48.40 15 6.95
2022-04-15 8150 2615000 1630 125304850 48.10 48.10 47.80 47.85 0.50 -1.03% 47.80 176 47.85 9 6.88
2022-04-18 8150 2190000 1367 105097350 47.85 48.35 47.35 48.00 0.15 0.31% 48.00 62 48.10 6 6.90
2022-04-19 8150 2814448 1975 137422945 48.60 49.00 48.55 48.90 0.90 1.88% 48.85 82 48.90 34 7.03
2022-04-20 8150 5105000 2944 248088550 49.20 49.25 48.35 48.35 0.55 -1.12% 48.30 88 48.35 292 6.95
2022-04-21 8150 3389119 2107 165383339 48.55 49.20 48.50 48.50 0.15 0.31% 48.50 43 48.85 1 6.97
2022-04-22 8150 4610000 1663 224064800 48.35 48.90 48.30 48.60 0.10 0.21% 48.60 41 48.65 3 6.98
2022-04-25 8150 5522000 2975 261070650 48.05 48.05 46.95 46.95 1.65 -3.4% 46.95 132 47.00 4 6.75
2022-04-26 8150 4223000 1724 198328500 47.80 47.85 46.55 46.55 0.40 -0.85% 46.55 34 46.70 2 6.69
2022-04-27 8150 4252654 2523 195488130 45.80 46.80 45.50 46.50 0.05 -0.11% 46.50 5 46.55 66 6.68
2022-04-28 8150 2842000 2067 132942900 46.85 47.40 46.50 46.60 0.10 0.22% 46.60 81 46.70 49 6.70
2022-04-29 8150 4368000 2819 205807550 47.80 47.80 46.70 46.70 0.10 0.21% 46.70 56 46.80 37 6.71
2022-05-03 8150 2721000 1599 128335750 46.85 47.50 46.60 47.25 0.55 1.18% 47.25 43 47.30 49 6.79
2022-05-04 8150 3500000 2091 165865350 47.60 47.70 47.20 47.25 0.00 0% 47.25 92 47.30 5 6.79
2022-05-05 8150 3434000 2068 164994550 47.90 48.35 47.65 48.15 0.90 1.9% 48.15 5 48.20 89 6.92
2022-05-06 8150 3509000 1895 167493600 47.35 48.10 47.20 48.10 0.05 -0.1% 48.00 11 48.10 3 6.57
2022-05-09 8150 5017088 3174 235047941 47.50 47.50 46.35 46.35 1.75 -3.64% 46.35 37 46.40 7 6.33
2022-05-10 8150 3247000 1952 149100100 45.65 46.40 45.35 46.40 0.05 0.11% 46.35 19 46.40 5 6.34
2022-05-11 8150 3369000 2013 154574100 46.10 46.20 45.55 45.85 0.55 -1.19% 45.85 64 45.95 15 6.26
2022-05-12 8150 2676000 1580 122052000 45.60 46.05 45.30 45.35 0.50 -1.09% 45.30 56 45.35 25 6.20
2022-05-13 8150 2172000 1465 99565400 45.75 46.00 45.65 45.95 0.60 1.32% 45.95 15 46.00 32 6.28
2022-05-16 8150 2511000 1808 116746850 46.45 46.80 46.10 46.50 0.55 1.2% 46.45 5 46.50 2 6.35
2022-05-17 8150 2234000 1625 105129450 46.75 47.35 46.60 47.30 0.80 1.72% 47.25 22 47.30 10 6.46
2022-05-18 8150 3135000 2203 149935750 47.80 48.05 47.60 47.85 0.55 1.16% 47.80 77 47.85 24 6.54
2022-05-19 8150 3833000 2444 183335950 46.80 48.35 46.80 48.35 0.50 1.04% 48.30 15 48.35 55 6.61
2022-05-20 8150 1963000 1185 94844950 48.25 48.45 48.15 48.35 0.00 0% 48.30 15 48.35 28 6.61
2022-05-23 8150 1929000 1261 92893750 48.55 48.60 47.95 48.00 0.35 -0.72% 48.00 211 48.05 22 6.56
2022-05-24 8150 1706709 1417 81772205 48.20 48.35 47.55 47.55 0.45 -0.94% 47.55 10 47.65 5 6.50
2022-05-25 8150 1626000 1233 77929500 47.85 48.10 47.50 48.00 0.45 0.95% 47.95 12 48.00 7 6.56
2022-05-26 8150 1774000 977 85271250 48.15 48.30 47.90 47.95 0.05 -0.1% 47.90 21 48.00 10 6.55
2022-05-27 8150 2944000 1737 142910900 48.50 48.70 48.30 48.60 0.65 1.36% 48.60 59 48.65 77 6.64
2022-05-30 8150 1948000 1288 95240000 48.75 48.95 48.75 48.90 0.30 0.62% 48.85 75 48.90 2 6.68
2022-05-31 8150 3156000 1607 154190300 49.00 49.25 48.55 48.55 0.35 -0.72% 48.50 107 48.55 5 6.63
2022-06-01 8150 4229000 2564 209214850 48.80 49.75 48.80 49.60 1.05 2.16% 49.60 138 49.65 35 6.78
2022-06-02 8150 2440000 1574 121384100 49.60 49.95 49.45 49.75 0.15 0.3% 49.75 93 49.80 32 6.80
2022-06-06 8150 3276000 2250 164370250 49.95 50.40 49.55 50.20 0.45 0.9% 50.20 1 50.30 74 6.86
2022-06-07 8150 2100000 1114 105488400 50.20 50.60 49.95 50.30 0.10 0.2% 50.20 16 50.30 83 6.87
2022-06-08 8150 2845000 1672 143359400 50.50 50.50 50.10 50.50 0.20 0.4% 50.40 43 50.50 376 6.90
2022-06-09 8150 2957000 1594 148371150 50.50 50.50 49.90 50.40 0.10 -0.2% 50.40 171 50.50 159 6.89
2022-06-10 8150 1341000 721 67328350 50.00 50.50 49.85 50.30 0.10 -0.2% 50.20 54 50.40 105 6.87
2022-06-13 8150 2071000 1224 103069300 49.50 49.90 49.50 49.60 0.70 -1.39% 49.60 67 49.65 23 6.78
2022-06-14 8150 2110000 1229 103404950 48.40 49.50 48.40 49.40 0.20 -0.4% 49.35 14 49.40 38 6.75
2022-06-15 8150 3333000 1939 166201350 49.45 50.10 49.35 49.90 0.50 1.01% 49.90 311 49.95 32 6.82
2022-06-16 8150 4519000 2369 223992900 50.20 50.30 48.60 48.70 1.20 -2.4% 48.70 31 48.75 64 6.65
2022-06-17 8150 4115000 1834 197721800 48.00 48.50 47.75 48.50 0.20 -0.41% 48.50 37 48.55 50 6.63
2022-06-20 8150 3199165 2057 152799469 48.50 48.50 47.05 47.10 1.40 -2.89% 47.10 4 47.15 11 6.43
2022-06-21 8150 2732000 1538 130428550 47.70 47.95 47.55 47.80 0.70 1.49% 47.75 70 47.80 18 6.53
2022-06-22 8150 4978000 2397 233502550 47.85 48.00 46.45 46.80 1.00 -2.09% 46.75 35 46.80 17 6.39
2022-06-23 8150 4638119 2674 212385710 46.75 47.00 45.15 45.75 1.05 -2.24% 45.70 3 45.75 2 6.25
2022-06-24 8150 4084000 2140 186809900 45.75 46.30 45.50 45.60 0.15 -0.33% 45.60 27 45.65 7 6.23
2022-06-27 8150 4039000 1742 186284500 46.10 46.30 45.95 46.15 0.55 1.21% 46.15 98 46.20 131 6.30
2022-06-28 8150 10001000 4856 451435850 46.40 46.45 44.80 44.80 1.35 -2.93% 44.80 357 44.85 5 6.12
2022-06-29 8150 8579000 3880 338819150 40.50 40.60 39.05 39.10 0.00 -12.72% 39.10 55 39.15 33 5.34
2022-06-30 8150 8600000 4056 321540450 39.00 39.00 36.55 36.95 2.15 -5.5% 36.95 23 37.00 108 5.05
2022-07-01 8150 8021398 4271 286933601 36.90 37.05 35.05 35.45 1.50 -4.06% 35.45 30 35.50 16 4.84
2022-07-04 8150 7416000 3364 254052400 35.45 35.55 33.60 33.60 1.85 -5.22% 33.60 119 33.65 1 4.59
2022-07-05 8150 4709000 2144 158878500 34.35 34.55 33.25 33.95 0.35 1.04% 33.90 28 33.95 1 4.64
2022-07-06 8150 5800740 2982 196162498 34.10 34.35 33.15 33.15 0.80 -2.36% 33.15 16 33.20 14 4.53
2022-07-07 8150 4926000 2423 164882800 33.55 34.20 32.55 34.15 1.00 3.02% 34.10 12 34.15 32 4.67
2022-07-08 8150 6334000 3103 223178550 34.80 35.60 34.65 35.45 1.30 3.81% 35.40 21 35.45 115 4.84
2022-07-11 8150 4060000 2263 138934750 35.00 35.10 33.85 33.90 1.55 -4.37% 33.90 73 33.95 8 4.63
2022-07-12 8150 3773000 2147 122795250 33.55 33.55 32.05 32.25 1.65 -4.87% 32.25 4 32.30 23 4.41
2022-07-13 8150 2351000 1363 77433700 33.10 33.30 32.70 32.90 0.65 2.02% 32.90 9 32.95 40 4.49
2022-07-14 8150 3601000 1811 118535800 32.90 33.20 32.40 32.95 0.05 0.15% 32.90 133 32.95 24 4.50
2022-07-15 8150 5550000 2737 186538600 33.40 34.20 33.05 33.85 0.90 2.73% 33.85 21 33.90 10 4.62
2022-07-18 8150 4647000 2376 160678700 34.05 35.00 33.85 35.00 1.15 3.4% 35.00 8 35.05 46 4.78
2022-07-19 8150 3152000 1872 109941350 34.50 35.20 34.25 35.20 0.20 0.57% 35.20 4 35.25 28 4.81
2022-07-20 8150 5255000 2573 187044750 35.80 35.90 35.15 35.40 0.20 0.57% 35.40 86 35.45 26 4.84
2022-07-21 8150 4471000 2403 160539100 35.80 36.35 35.40 36.30 0.90 2.54% 36.25 59 36.30 5 4.96
2022-07-22 8150 4467914 2873 161962774 36.65 36.80 35.75 35.95 0.35 -0.96% 35.95 43 36.00 7 4.91
2022-07-25 8150 2039000 1299 72768550 35.70 35.90 35.40 35.80 0.15 -0.42% 35.75 24 35.80 30 4.89
2022-07-26 8150 2844000 1707 100093100 35.85 35.85 34.95 35.15 0.65 -1.82% 35.10 17 35.15 3 4.80
2022-07-27 8150 2131000 1237 74716850 34.85 35.45 34.75 35.40 0.25 0.71% 35.35 58 35.40 32 4.84
2022-07-28 8150 1635000 945 57927150 35.80 35.80 35.20 35.30 0.10 -0.28% 35.30 11 35.35 7 4.82
2022-07-29 8150 5447000 1669 192909150 35.40 36.00 35.30 35.30 0.00 0% 35.30 108 35.40 30 4.82
2022-08-01 8150 1475000 825 51867850 35.35 35.50 34.80 35.20 0.10 -0.28% 35.20 20 35.25 2 4.81
2022-08-02 8150 3739000 2048 128016150 34.80 34.80 34.05 34.15 1.05 -2.98% 34.15 105 34.20 55 4.67
2022-08-03 8150 1986000 1237 67323650 33.80 34.30 33.70 34.00 0.15 -0.44% 33.95 3 34.00 23 4.64
2022-08-04 8150 3457000 1690 118893850 34.00 34.80 33.95 34.20 0.20 0.59% 34.20 70 34.30 6 4.67
2022-08-05 8150 4755614 3030 165659416 34.55 35.15 34.55 34.90 0.70 2.05% 34.90 44 34.95 32 4.74
2022-08-08 8150 3674000 1939 129718500 34.50 35.75 34.50 35.60 0.70 2.01% 35.60 77 35.65 1 4.83
2022-08-09 8150 2124000 1195 75105950 35.25 35.70 35.00 35.45 0.15 -0.42% 35.45 48 35.50 1 4.81
2022-08-10 8150 1791204 1358 63017884 35.10 35.35 34.90 35.10 0.35 -0.99% 35.10 108 35.15 11 4.76
2022-08-11 8150 2860000 1404 101923450 35.50 35.85 35.40 35.70 0.60 1.71% 35.65 57 35.70 39 4.84
2022-08-12 8150 2777000 1462 100404300 35.95 36.30 35.85 36.30 0.60 1.68% 36.25 29 36.30 39 4.93
2022-08-15 8150 3035000 1983 111031300 36.60 36.75 36.40 36.70 0.40 1.1% 36.70 29 36.75 78 4.98
2022-08-16 8150 1926000 1062 70302750 36.70 36.80 36.40 36.50 0.20 -0.54% 36.50 55 36.55 21 4.95
2022-08-17 8150 2272000 1172 82710850 36.65 36.65 36.10 36.45 0.05 -0.14% 36.40 30 36.45 7 4.95
2022-08-18 8150 1503000 906 54504350 36.25 36.50 36.05 36.40 0.05 -0.14% 36.40 15 36.45 18 4.94
2022-08-19 8150 3555000 1935 131058950 36.45 37.25 36.35 37.15 0.75 2.06% 37.15 75 37.20 71 5.04
2022-08-22 8150 2394286 1413 88428244 37.10 37.10 36.65 36.85 0.30 -0.81% 36.85 32 36.95 5 5.00
2022-08-23 8150 1792000 1030 65238050 36.50 36.60 36.30 36.35 0.50 -1.36% 36.30 155 36.35 2 4.93
2022-08-24 8150 1525000 1030 55256800 36.50 36.60 36.05 36.10 0.25 -0.69% 36.05 25 36.10 13 4.90
2022-08-25 8150 1202000 713 43791400 36.35 36.60 36.20 36.40 0.30 0.83% 36.40 4 36.45 11 4.94
2022-08-26 8150 2030000 1224 74806100 36.70 37.10 36.60 36.80 0.40 1.1% 36.80 114 36.85 13 4.99
2022-08-29 8150 1757000 1061 63155600 36.00 36.10 35.80 36.00 0.80 -2.17% 36.00 65 36.05 1 4.88
2022-08-30 8150 947000 672 34228300 36.05 36.35 35.95 36.15 0.15 0.42% 36.15 4 36.20 2 4.90
2022-08-31 8150 3462000 2032 123806800 36.05 36.05 35.60 35.75 0.40 -1.11% 35.75 78 35.80 2 4.85
2022-09-01 8150 2149727 1643 75950325 35.60 35.65 35.10 35.10 0.65 -1.82% 35.10 131 35.15 6 4.76
2022-09-02 8150 3452000 2166 119269200 35.15 35.20 34.20 34.50 0.60 -1.71% 34.50 27 34.55 68 4.68
2022-09-05 8150 1176000 671 40276400 34.30 34.55 34.10 34.20 0.30 -0.87% 34.20 34 34.25 9 4.64
2022-09-06 8150 2852000 1818 96111500 34.20 34.40 33.40 33.40 0.80 -2.34% 33.40 12 33.45 60 4.53
2022-09-07 8150 2319000 1316 76743250 33.05 33.30 33.00 33.00 0.40 -1.2% 33.00 105 33.05 42 4.48
2022-09-08 8150 3094000 2128 104898200 33.25 34.45 33.05 34.25 1.25 3.79% 34.25 1 34.30 28 4.65
2022-09-12 8150 3278000 2123 110938950 34.35 34.50 33.60 33.80 0.45 -1.31% 33.80 99 33.85 39 4.59
2022-09-13 8150 1757000 1265 59627800 34.00 34.15 33.80 33.80 0.00 0% 33.80 131 33.90 15 4.59
2022-09-14 8150 2451000 1723 81194800 32.95 33.35 32.70 33.30 0.50 -1.48% 33.25 14 33.30 3 4.52
2022-09-15 8150 1992000 1284 66510400 33.50 33.55 33.15 33.25 0.05 -0.15% 33.25 51 33.30 10 4.51
2022-09-16 8150 3649000 1743 120106650 33.15 33.20 32.75 32.75 0.50 -1.5% 32.75 90 33.00 3 4.44
2022-09-19 8150 1692233 1066 55456269 32.90 33.05 32.30 32.70 0.05 -0.15% 32.70 4 32.75 1 4.44
2022-09-20 8150 1532000 1138 50214250 33.05 33.05 32.60 32.85 0.15 0.46% 32.80 32 32.85 31 4.46
2022-09-21 8150 2282000 1463 73986700 32.85 32.85 32.25 32.25 0.60 -1.83% 32.25 28 32.30 5 4.38
2022-09-22 8150 1868000 1012 59501800 32.10 32.10 31.60 32.00 0.25 -0.78% 32.00 1 32.05 7 4.34
2022-09-23 8150 2206000 1082 70110400 31.75 32.10 31.60 31.75 0.25 -0.78% 31.75 21 31.80 12 4.31
2022-09-26 8150 4561000 2517 138182800 31.50 31.50 29.80 29.85 1.90 -5.98% 29.80 102 29.85 3 4.05
2022-09-27 8150 2109000 1131 63269300 29.85 30.50 29.70 30.30 0.45 1.51% 30.30 9 30.35 3 4.11
2022-09-28 8150 2259000 1368 66859500 30.40 30.50 29.15 29.25 1.05 -3.47% 29.20 21 29.25 12 3.97
2022-09-29 8150 3453000 2338 102564400 29.65 30.05 29.30 29.70 0.45 1.54% 29.70 5 29.75 8 4.03
2022-09-30 8150 1539000 944 45548850 29.15 30.05 29.10 30.00 0.30 1.01% 30.00 13 30.05 51 4.07
2022-10-03 8150 1753000 1115 51658950 29.20 29.90 29.05 29.70 0.30 -1% 29.70 17 29.75 3 4.03
2022-10-04 8150 2032358 1418 61723949 30.30 30.60 30.15 30.60 0.90 3.03% 30.55 2 30.60 46 4.15
2022-10-05 8150 2863000 1508 88918300 31.10 31.30 30.75 30.95 0.35 1.14% 30.90 3 30.95 15 4.20
2022-10-06 8150 1529000 929 47144100 31.00 31.05 30.65 31.00 0.05 0.16% 30.95 19 31.00 18 4.21
2022-10-07 8150 1197000 906 36940200 30.70 31.05 30.60 30.90 0.10 -0.32% 30.85 14 30.90 5 4.19
2022-10-11 8150 2538000 1640 75309350 30.10 30.10 29.50 29.50 1.40 -4.53% 29.45 38 29.50 5 4.00
2022-10-12 8150 2574000 1318 75638350 29.55 29.75 29.15 29.45 0.05 -0.17% 29.40 1 29.45 34 4.00
2022-10-13 8150 3367000 1608 96747350 29.50 29.60 28.40 28.40 1.05 -3.57% 28.40 41 28.45 7 3.85
2022-10-14 8150 1649000 1018 48235300 29.25 29.40 28.95 29.30 0.90 3.17% 29.25 16 29.30 12 3.98
2022-10-17 8150 2645000 1987 77576750 29.00 30.00 28.55 30.00 0.70 2.39% 29.95 26 30.00 19 4.07
2022-10-18 8150 3780000 2523 116088000 30.45 31.05 30.20 31.00 1.00 3.33% 31.00 32 31.05 15 4.21
2022-10-19 8150 12858000 7792 414408850 31.00 32.85 30.70 32.30 1.30 4.19% 32.25 61 32.30 51 4.38
2022-10-20 8150 8179000 4267 261875600 32.00 32.35 31.50 32.20 0.10 -0.31% 32.15 93 32.20 226 4.37
2022-10-21 8150 3678000 2184 118518050 32.25 32.65 31.85 31.85 0.35 -1.09% 31.85 3 31.90 14 4.32
2022-10-24 8150 4483000 2742 142387950 32.40 32.55 31.25 31.25 0.60 -1.88% 31.25 57 31.30 7 4.24
2022-10-25 8150 3357000 1940 104463350 31.25 31.65 30.70 30.70 0.55 -1.76% 30.70 1 30.75 1 4.17
2022-10-26 8150 2493000 1780 76676200 30.85 31.25 30.40 30.60 0.10 -0.33% 30.60 11 30.65 29 4.15
2022-10-27 8150 2704000 1869 84717650 30.60 31.75 30.60 31.70 1.10 3.59% 31.65 32 31.70 52 4.30
2022-10-28 8150 3670214 2301 116179323 31.60 32.00 31.25 31.40 0.30 -0.95% 31.40 109 31.60 2 4.26
2022-10-31 8150 1958000 1456 62549800 32.05 32.15 31.65 31.75 0.35 1.11% 31.75 22 31.80 13 4.31
2022-11-01 8150 1361000 974 43378450 31.60 32.20 31.60 31.65 0.10 -0.31% 31.60 53 31.65 10 4.29
2022-11-02 8150 1746000 1155 55909050 31.90 32.20 31.85 31.95 0.30 0.95% 31.95 7 32.00 46 4.34
2022-11-03 8150 1601000 938 51366550 31.65 32.25 31.65 32.25 0.30 0.94% 32.20 5 32.25 33 4.38
2022-11-04 8150 3928000 2199 123803850 31.90 31.95 31.30 31.60 0.65 -2.02% 31.55 8 31.60 16 4.96
2022-11-07 8150 2317000 1361 73316150 31.80 31.80 31.45 31.60 0.00 0% 31.60 24 31.65 11 4.96
2022-11-08 8150 4136000 2343 132608450 31.75 32.30 31.75 32.00 0.40 1.27% 31.95 63 32.00 20 5.02
2022-11-09 8150 4506000 2478 146140800 32.30 32.65 32.30 32.30 0.30 0.94% 32.30 106 32.35 5 5.07
2022-11-10 8150 2416694 1246 77593911 32.10 32.30 31.90 32.20 0.10 -0.31% 32.15 22 32.20 12 5.05
2022-11-11 8150 3722000 1990 121675600 33.35 33.40 32.45 32.50 0.30 0.93% 32.50 51 32.55 30 5.10
2022-11-14 8150 2516000 1577 82003750 32.50 32.80 32.40 32.70 0.20 0.62% 32.65 17 32.70 17 5.13
2022-11-15 8150 4309000 1844 142220200 32.70 33.30 32.55 33.15 0.45 1.38% 33.15 36 33.20 7 5.20
2022-11-16 8150 6038000 3405 202756950 33.50 33.85 33.15 33.60 0.45 1.36% 33.60 45 33.65 38 5.27
2022-11-17 8150 3192000 1911 107813600 33.80 34.00 33.45 33.95 0.35 1.04% 33.95 6 34.00 147 5.33
2022-11-18 8150 3343000 1926 113347850 34.20 34.25 33.65 33.80 0.15 -0.44% 33.75 16 33.80 37 5.31
2022-11-21 8150 3128000 1729 103958950 33.80 33.80 33.00 33.20 0.60 -1.78% 33.20 72 33.25 14 5.21
2022-11-22 8150 1502000 754 49417450 33.15 33.15 32.75 32.95 0.25 -0.75% 32.95 48 33.00 43 5.17
2022-11-23 8150 1270000 941 41897800 33.00 33.15 32.90 32.95 0.00 0% 32.95 13 33.00 6 5.17
2022-11-24 8150 2933000 1766 98353450 33.30 33.80 33.25 33.65 0.70 2.12% 33.65 5 33.70 74 5.28
2022-11-25 8150 2092000 1063 70525800 33.65 34.00 33.50 33.50 0.15 -0.45% 33.50 62 33.55 21 5.26
2022-11-28 8150 1449000 944 48176900 33.20 33.50 32.90 33.15 0.35 -1.04% 33.10 35 33.15 8 5.20
2022-11-29 8150 1459000 786 48209700 32.95 33.30 32.80 33.30 0.15 0.45% 33.25 25 33.30 45 5.23
2022-11-30 8150 2685000 1479 90200550 33.40 33.80 33.25 33.60 0.30 0.9% 33.55 104 33.60 12 5.27
2022-12-01 8150 2962000 1772 100938300 34.15 34.35 33.85 34.10 0.50 1.49% 34.10 1 34.15 46 5.35
2022-12-02 8150 2067000 1173 70603850 34.10 34.30 34.00 34.20 0.10 0.29% 34.15 41 34.20 23 5.37
2022-12-05 8150 3086000 1978 106925250 34.40 35.00 34.35 34.70 0.50 1.46% 34.70 25 34.75 30 5.45
2022-12-06 8150 3014000 1730 102704550 34.70 34.70 33.65 33.70 1.00 -2.88% 33.65 38 33.70 3 5.29
2022-12-07 8150 2159000 1171 72301700 33.50 33.90 33.25 33.30 0.40 -1.19% 33.25 73 33.30 22 5.23
2022-12-08 8150 1668000 979 55229000 33.30 33.35 32.85 33.10 0.20 -0.6% 33.05 39 33.10 44 5.20
2022-12-09 8150 1020000 645 34075700 33.50 33.60 33.20 33.30 0.20 0.6% 33.30 55 33.35 8 5.23
2022-12-12 8150 1033000 645 33936600 33.10 33.10 32.65 33.00 0.30 -0.9% 33.00 4 33.05 3 5.18
2022-12-13 8150 7870779 3752 208749915 26.75 26.75 26.35 26.50 0.35 -19.7% 26.45 95 26.50 36 6.53
2022-12-14 8150 1558000 912 51983050 33.45 33.55 33.20 33.40 0.15 26.04% 33.35 2 33.40 6 5.24
2022-12-15 8150 1053000 662 34934150 33.20 33.30 33.10 33.20 0.20 -0.6% 33.15 29 33.20 7 5.21
2022-12-16 8150 1922000 1085 63188700 32.90 33.15 32.65 33.05 0.15 -0.45% 33.00 8 33.05 16 5.19
2022-12-18 8150 15679434 8938 779142678 49.75 50.90 48.80 48.80 0.70 47.66% 48.80 170 48.85 8 8.20
2022-12-19 8150 2431000 1709 80875950 33.00 33.60 32.75 33.20 0.15 -31.97% 33.20 5 33.30 24 5.21
2022-12-20 8150 2451000 1551 79953050 33.15 33.30 32.15 32.45 0.75 -2.26% 32.40 2 32.45 31 5.09
2022-12-21 8150 1221000 836 39377800 32.50 32.50 32.10 32.20 0.25 -0.77% 32.20 17 32.25 11 5.05
2022-12-22 8150 723000 464 23540950 32.45 32.70 32.45 32.50 0.30 0.93% 32.45 58 32.50 22 5.10
2022-12-23 8150 1422000 971 46341800 32.35 32.90 32.00 32.90 0.40 1.23% 32.85 1 32.90 34 5.16
2022-12-26 8150 594000 374 19496700 33.00 33.05 32.65 32.95 0.05 0.15% 32.85 4 32.95 27 5.17
2022-12-27 8150 1130000 882 37121550 33.35 33.35 32.60 32.65 0.30 -0.91% 32.65 56 32.70 10 5.13
2022-12-28 8150 870000 623 28094800 32.55 32.60 32.10 32.30 0.35 -1.07% 32.25 21 32.30 16 5.07
2022-12-29 8150 1392000 1090 44858600 32.00 32.75 31.65 32.65 0.35 1.08% 32.55 2 32.65 7 5.13
2022-12-30 8150 2151000 1501 71081950 32.85 33.50 32.45 33.50 0.85 2.6% 33.40 2 33.50 87 5.26