廣達(2382)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　　　81.10
0
0%		84.70
3.6
4.44%		 83.90
-0.8
-0.94%		84.60
0.7
0.83%		 　84.90
0.3
0.35%		84.90
0
0%		86.10
1.2
1.41%		85.60
-0.5
-0.58%		85.00
-0.6
-0.7%		 　83.20
-1.8
-2.12%		82.60
-0.6
-0.72%		81.20
-1.4
-1.69%		81.40
0.2
0.25%		82.40
1
1.23%		 　84.30
1.9
2.31%		83.00
-1.3
-1.54%		84.10
1.1
1.33%		82.80
-1.3
-1.55%		80.70
-2.1
-2.54%		 83.68
2 月　84.60
3.9
4.83%		85.50
0.9
1.06%		84.50
-1
-1.17%		 　　　　　　　　　　　88.70
4.2
4.97%		88.90
0.2
0.23%		88.20
-0.7
-0.79%		 　　86.70
-1.5
-1.7%		 87.00
0.3
0.35%		 86.62
3 月　86.00
-1
-1.15%		85.60
-0.4
-0.47%		85.20
-0.4
-0.47%		85.50
0.3
0.35%		 　85.00
-0.5
-0.58%		85.50
0.5
0.59%		85.70
0.2
0.23%		86.80
1.1
1.28%		88.50
1.7
1.96%		 　88.90
0.4
0.45%		89.50
0.6
0.67%		88.60
-0.9
-1.01%		91.50
2.9
3.27%		89.40
-2.1
-2.3%		 　90.80
1.4
1.57%		93.40
2.6
2.86%		93.70
0.3
0.32%		93.00
-0.7
-0.75%		94.00
1
1.08%		 　98.00
4
4.26%		99.00
1
1.02%		 90.2
4 月99.00
0
0%		 　　　99.30
0.3
0.3%		99.00
-0.3
-0.3%		98.80
-0.2
-0.2%		97.90
-0.9
-0.91%		 　97.40
-0.5
-0.51%		95.90
-1.5
-1.54%		96.00
0.1
0.1%		95.90
-0.1
-0.1%		97.90
2
2.09%		 　97.30
-0.6
-0.61%		98.00
0.7
0.72%		97.80
-0.2
-0.2%		97.20
-0.6
-0.61%		97.60
0.4
0.41%		 　98.80
1.2
1.23%		97.40
-1.4
-1.42%		97.60
0.2
0.21%		98.40
0.8
0.82%		 97.7
5 月　　96.20
-2.2
-2.24%		94.30
-1.9
-1.98%		94.10
-0.2
-0.21%		93.00
-1.1
-1.17%		95.40
2.4
2.58%		 　94.50
-0.9
-0.94%		91.50
-3
-3.17%		87.90
-3.6
-3.93%		88.10
0.2
0.23%		90.30
2.2
2.5%		 　88.30
-2
-2.21%		90.00
1.7
1.93%		89.50
-0.5
-0.56%		88.40
-1.1
-1.23%		88.80
0.4
0.45%		 　87.90
-0.9
-1.01%		87.90
0
0%		87.20
-0.7
-0.8%		87.40
0.2
0.23%		87.90
0.5
0.57%		 89.70
1.8
2.05%		90.32
6 月89.90
0.2
0.22%		88.40
-1.5
-1.67%		87.80
-0.6
-0.68%		87.10
-0.7
-0.8%		 　87.00
-0.1
-0.11%		86.70
-0.3
-0.34%		85.10
-1.6
-1.85%		85.10
0
0%		86.00
0.9
1.06%		 　　87.10
1.1
1.28%		88.30
1.2
1.38%		87.60
-0.7
-0.79%		87.00
-0.6
-0.68%		 　87.10
0.1
0.11%		86.20
-0.9
-1.03%		87.00
0.8
0.93%		86.80
-0.2
-0.23%		87.30
0.5
0.58%		 93.00
5.7
6.53%		87.70
-5.3
-5.7%		86.90
-0.8
-0.91%		87.50
0.6
0.69%		 87.59
7 月88.20
0.7
0.8%		88.90
0.7
0.79%		 　90.20
1.3
1.46%		89.50
-0.7
-0.78%		89.50
0
0%		90.60
1.1
1.23%		90.50
-0.1
-0.11%		 　91.30
0.8
0.88%		91.80
0.5
0.55%		89.90
-1.9
-2.07%		89.40
-0.5
-0.56%		91.40
2
2.24%		 　90.70
-0.7
-0.77%		91.00
0.3
0.33%		90.30
-0.7
-0.77%		90.00
-0.3
-0.33%		89.40
-0.6
-0.67%		 　80.90
-8.5
-9.51%		80.40
-0.5
-0.62%		79.00
-1.4
-1.74%		78.40
-0.6
-0.76%		77.30
-1.1
-1.4%		 87.4
8 月　78.00
0.7
0.91%		77.40
-0.6
-0.77%		76.20
-1.2
-1.55%		76.40
0.2
0.26%		77.10
0.7
0.92%		 　77.50
0.4
0.52%		77.10
-0.4
-0.52%		76.40
-0.7
-0.91%		76.00
-0.4
-0.52%		73.70
-2.3
-3.03%		 　73.20
-0.5
-0.68%		73.70
0.5
0.68%		75.20
1.5
2.04%		74.90
-0.3
-0.4%		75.60
0.7
0.93%		 　75.90
0.3
0.4%		76.70
0.8
1.05%		77.00
0.3
0.39%		76.30
-0.7
-0.91%		76.80
0.5
0.66%		 　77.50
0.7
0.91%		78.40
0.9
1.16%		76.2
9 月78.00
-0.4
-0.51%		77.10
-0.9
-1.15%		77.40
0.3
0.39%		 　76.80
-0.6
-0.78%		76.90
0.1
0.13%		76.20
-0.7
-0.91%		76.00
-0.2
-0.26%		74.90
-1.1
-1.45%		 　75.20
0.3
0.4%		75.70
0.5
0.66%		75.90
0.2
0.26%		76.00
0.1
0.13%		77.90
1.9
2.5%		 　　　78.40
0.5
0.64%		79.50
1.1
1.4%		78.40
-1.1
-1.38%		 　78.20
-0.2
-0.26%		77.50
-0.7
-0.9%		76.70
-0.8
-1.03%		77.50
0.8
1.04%		 77.03
10 月77.00
-0.5
-0.65%		 　77.30
0.3
0.39%		77.10
-0.2
-0.26%		77.50
0.4
0.52%		78.10
0.6
0.77%		78.50
0.4
0.51%		 　　76.90
-1.6
-2.04%		77.40
0.5
0.65%		78.90
1.5
1.94%		78.40
-0.5
-0.63%		 　78.90
0.5
0.64%		79.40
0.5
0.63%		78.40
-1
-1.26%		77.90
-0.5
-0.64%		78.30
0.4
0.51%		 　77.90
-0.4
-0.51%		79.20
1.3
1.67%		78.60
-0.6
-0.76%		78.90
0.3
0.38%		78.00
-0.9
-1.14%		 78.1
11 月78.50
0.5
0.64%		79.20
0.7
0.89%		79.10
-0.1
-0.13%		79.70
0.6
0.76%		80.00
0.3
0.38%		 　81.50
1.5
1.88%		81.10
-0.4
-0.49%		82.80
1.7
2.1%		82.50
-0.3
-0.36%		83.00
0.5
0.61%		 　86.00
3
3.61%		88.60
2.6
3.02%		88.50
-0.1
-0.11%		88.30
-0.2
-0.23%		86.90
-1.4
-1.59%		 　86.50
-0.4
-0.46%		87.60
1.1
1.27%		87.00
-0.6
-0.68%		88.00
1
1.15%		86.60
-1.4
-1.59%		 　86.60
0
0%		85.90
-0.7
-0.81%		 84.53
12 月87.90
2
2.33%		87.90
0
0%		87.80
-0.1
-0.11%		 　87.30
-0.5
-0.57%		87.90
0.6
0.69%		88.40
0.5
0.57%		89.00
0.6
0.68%		89.30
0.3
0.34%		 　88.70
-0.6
-0.67%		89.30
0.6
0.68%		88.80
-0.5
-0.56%		90.10
1.3
1.46%		88.90
-1.2
-1.33%		 　87.80
-1.1
-1.24%		89.30
1.5
1.71%		90.00
0.7
0.78%		90.30
0.3
0.33%		90.50
0.2
0.22%		 　91.40
0.9
0.99%		94.70
3.3
3.61%		94.60
-0.1
-0.11%		94.70
0.1
0.11%		　89.61

說明:最高漲幅:6.53%最低跌幅:-9.51% 最高價:99.30最低價:73.20平均價:85.73,灰色底表示週末,漲152天(165.4)元,跌141天(-140.2)元,平盤10天
7%=2,5%=5,4%=6,3%=6,2%=20,1%=72,0%=51,-0%=1,-1%=1,-2%=2,-3%=3,-4%=24,-5%=27,-6%=83,

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
2021-01-04 2382 9164248 4971 742458321 80.40 81.50 80.20 81.10 0.20 0% 81.10 85 81.40 22 14.75
2021-01-05 2382 17034217 9167 1423013007 81.30 84.80 81.20 84.70 3.60 4.44% 84.60 20 84.70 171 15.40
2021-01-07 2382 8899811 5208 749583199 83.80 84.90 83.80 83.90 0.00 -0.94% 83.90 105 84.00 7 15.25
2021-01-08 2382 9496651 5419 800499780 85.00 85.00 83.70 84.60 0.70 0.83% 84.50 79 84.60 159 15.38
2021-01-11 2382 7992515 5147 673655120 84.60 85.00 83.60 84.90 0.30 0.35% 84.80 6 84.90 127 15.44
2021-01-12 2382 8368077 4770 706271175 84.90 85.00 83.80 84.90 0.00 0% 84.80 2 84.90 190 15.44
2021-01-13 2382 14484656 7500 1246281355 85.00 86.90 84.90 86.10 1.20 1.41% 86.00 108 86.10 24 15.65
2021-01-14 2382 10914911 5794 937824409 86.00 86.90 85.00 85.60 0.50 -0.58% 85.60 9 85.70 19 15.56
2021-01-15 2382 10879035 6396 932317196 86.20 86.70 85.00 85.00 0.60 -0.7% 85.00 309 85.20 43 15.45
2021-01-18 2382 10239064 5604 849553513 84.20 84.20 81.80 83.20 1.80 -2.12% 83.20 68 83.30 120 15.13
2021-01-19 2382 7981616 4466 662575828 83.50 83.90 82.60 82.60 0.60 -0.72% 82.60 117 82.70 10 15.02
2021-01-20 2382 12708997 6615 1032913190 82.60 83.00 80.20 81.20 1.40 -1.69% 81.10 86 81.20 5 14.76
2021-01-21 2382 7772804 4819 633556559 82.00 82.50 81.00 81.40 0.20 0.25% 81.40 33 81.50 6 14.80
2021-01-22 2382 7917261 4613 650295443 81.50 82.90 81.30 82.40 1.00 1.23% 82.40 40 82.50 3 14.98
2021-01-25 2382 9672896 5513 810641040 82.60 84.50 82.60 84.30 1.90 2.31% 84.20 92 84.30 63 15.33
2021-01-26 2382 7038219 4469 586707295 84.30 84.30 83.00 83.00 1.30 -1.54% 83.00 768 83.10 70 15.09
2021-01-27 2382 7240254 4867 610531012 83.20 84.90 83.20 84.10 1.10 1.33% 84.10 59 84.30 77 15.29
2021-01-28 2382 10868856 6505 902237142 83.10 85.00 82.10 82.80 1.30 -1.55% 82.60 45 82.80 81 15.05
2021-01-29 2382 10521892 5278 859952641 82.30 83.10 80.70 80.70 2.10 -2.54% 80.70 23 80.90 15 14.67
2021-02-02 2382 14744356 8120 1246681324 82.80 85.10 82.80 84.60 2.10 4.83% 84.50 90 84.60 123 15.38
2021-02-03 2382 9970314 6485 853155902 85.60 86.10 84.30 85.50 0.90 1.06% 85.50 1285 85.60 9 15.55
2021-02-04 2382 5613781 3537 477071972 85.50 85.70 84.50 84.50 1.00 -1.17% 84.50 153 84.60 63 15.36
2021-02-17 2382 20498811 10114 1802466381 87.00 88.90 86.10 88.70 3.60 4.97% 88.60 9 88.70 221 16.13
2021-02-18 2382 12100517 6297 1073546728 88.20 89.30 87.80 88.90 0.20 0.23% 88.80 100 88.90 66 16.16
2021-02-19 2382 9312710 5592 815410675 88.20 88.40 86.80 88.20 0.70 -0.79% 88.10 1 88.20 25 16.04
2021-02-23 2382 8188180 5033 707588798 87.10 87.10 86.10 86.70 0.60 -1.7% 86.70 20 86.80 52 15.76
2021-02-25 2382 9479690 4880 819399016 86.30 87.00 85.80 87.00 1.50 0.35% 86.90 1 87.00 224 15.82
2021-03-02 2382 7971211 4821 686365844 85.80 86.50 85.70 86.00 1.00 -1.15% 85.90 8 86.00 149 15.64
2021-03-03 2382 9981540 5326 854931883 86.50 86.80 85.30 85.60 0.40 -0.47% 85.60 14 85.70 52 15.56
2021-03-04 2382 12142698 6393 1036259911 85.60 85.90 85.00 85.20 0.40 -0.47% 85.20 164 85.40 10 15.49
2021-03-05 2382 10411271 4695 885580710 84.80 85.50 84.50 85.50 0.30 0.35% 85.30 157 85.50 31 15.55
2021-03-08 2382 9537788 4762 815663373 86.60 86.60 84.60 85.00 0.50 -0.58% 85.00 150 85.20 7 15.45
2021-03-09 2382 11337222 6795 960990556 85.80 85.80 83.80 85.50 0.50 0.59% 85.40 2 85.50 8 15.55
2021-03-10 2382 8565621 5258 735128997 86.50 86.50 85.50 85.70 0.20 0.23% 85.70 60 85.90 77 15.58
2021-03-11 2382 6787293 4104 587134337 85.80 86.90 85.80 86.80 1.10 1.28% 86.70 147 86.80 22 15.78
2021-03-12 2382 10532083 6895 925837126 86.80 88.70 86.80 88.50 1.70 1.96% 88.50 288 88.60 49 16.09
2021-03-15 2382 8239033 4258 731615355 88.00 89.20 87.80 88.90 0.40 0.45% 88.90 35 89.00 26 16.16
2021-03-16 2382 8234078 4445 735589223 89.10 89.70 88.60 89.50 0.60 0.67% 89.30 12 89.50 48 16.27
2021-03-17 2382 8274823 5266 734648799 88.90 89.30 88.30 88.60 0.90 -1.01% 88.50 75 88.60 122 16.11
2021-03-18 2382 15978734 9158 1464630784 88.60 93.70 88.60 91.50 2.90 3.27% 91.50 65 91.60 7 16.64
2021-03-19 2382 13208088 5034 1187888083 91.00 91.40 89.40 89.40 2.10 -2.3% 89.40 1 89.80 27 16.25
2021-03-22 2382 5538561 3720 500589098 89.60 91.00 89.30 90.80 1.40 1.57% 90.70 1 90.80 59 16.51
2021-03-23 2382 14293688 8512 1336735968 90.70 94.90 90.70 93.40 2.60 2.86% 93.40 121 93.50 8 16.98
2021-03-24 2382 6573333 3763 616232519 93.50 94.50 93.30 93.70 0.30 0.32% 93.60 1 93.70 52 17.04
2021-03-25 2382 7336495 3878 683283589 92.80 94.30 92.50 93.00 0.70 -0.75% 92.90 12 93.00 678 16.91
2021-03-26 2382 5528698 3334 519136960 93.20 94.30 93.20 94.00 1.00 1.08% 93.90 1 94.00 84 17.09
2021-03-29 2382 13944622 7190 1359863987 94.90 98.40 94.90 98.00 4.00 4.26% 97.90 5 98.00 23 17.82
2021-03-30 2382 14419124 7338 1416169148 98.00 99.40 96.60 99.00 1.00 1.02% 99.00 19 99.10 26 18.00
2021-04-01 2382 8830130 4880 876899781 100.00 100.50 98.90 99.00 1.00 0% 99.00 135 99.10 34 15.07
2021-04-06 2382 5555522 3489 554299401 100.00 100.50 99.20 99.30 0.30 0.3% 99.20 27 99.30 101 15.11
2021-04-07 2382 7849363 4610 777116567 100.00 100.50 98.50 99.00 0.30 -0.3% 98.90 29 99.00 317 15.07
2021-04-08 2382 6926191 3714 685490415 98.90 99.50 98.80 98.80 0.20 -0.2% 98.80 301 98.90 2 15.04
2021-04-09 2382 9469680 5366 927413813 98.80 99.00 97.60 97.90 0.90 -0.91% 97.90 14 98.00 97 14.90
2021-04-12 2382 5578597 3614 545805280 98.00 99.00 97.40 97.40 0.50 -0.51% 97.40 49 97.50 61 14.82
2021-04-13 2382 12167213 7995 1168251278 97.00 97.40 95.20 95.90 1.50 -1.54% 95.80 9 95.90 42 14.60
2021-04-14 2382 12176617 7288 1167776476 96.90 97.30 95.00 96.00 0.10 0.1% 95.90 500 96.00 9 14.61
2021-04-15 2382 8881682 4293 850973532 95.90 96.00 95.20 95.90 0.10 -0.1% 95.80 117 95.90 47 14.60
2021-04-16 2382 9335558 4759 905995321 96.20 97.90 96.00 97.90 2.00 2.09% 97.60 2 97.90 20 14.90
2021-04-19 2382 6502782 3728 631928879 97.30 97.80 96.80 97.30 0.60 -0.61% 97.30 105 97.40 11 14.81
2021-04-20 2382 7745333 4414 757435671 97.50 98.50 97.40 98.00 0.70 0.72% 97.90 16 98.00 477 14.92
2021-04-21 2382 8079002 4503 789781853 97.50 98.50 97.50 97.80 0.20 -0.2% 97.80 18 97.90 52 14.89
2021-04-22 2382 12605560 6274 1226576624 98.20 98.40 96.80 97.20 0.60 -0.61% 97.00 19 97.20 4 14.79
2021-04-23 2382 9681846 5588 944826288 98.00 98.70 97.00 97.60 0.40 0.41% 97.50 108 97.60 901 14.86
2021-04-26 2382 6132075 3534 603381576 97.60 98.80 97.50 98.80 1.20 1.23% 98.70 4 98.80 259 15.04
2021-04-27 2382 11003092 6628 1075961200 99.40 99.40 97.00 97.40 1.40 -1.42% 97.40 97 97.50 64 14.82
2021-04-28 2382 7973552 3583 776403251 98.00 98.40 96.90 97.60 0.20 0.21% 97.50 40 97.60 36 14.86
2021-04-29 2382 7597796 3430 746178388 97.90 98.50 97.70 98.40 0.80 0.82% 98.20 2 98.40 216 14.98
2021-05-03 2382 11342742 4055 1097789826 97.10 98.00 96.20 96.20 2.20 -2.24% 96.20 94 96.30 18 14.64
2021-05-04 2382 12358292 6489 1169852079 96.20 96.20 93.40 94.30 1.90 -1.98% 94.30 24 94.40 19 14.35
2021-05-05 2382 7757239 4390 731279841 93.80 94.90 93.70 94.10 0.20 -0.21% 94.10 3 94.20 76 14.32
2021-05-06 2382 13563757 7381 1264053364 93.70 94.20 92.30 93.00 1.10 -1.17% 92.90 145 93.00 446 14.16
2021-05-07 2382 10552187 5107 1000208790 93.00 95.40 93.00 95.40 2.40 2.58% 95.30 6 95.40 43 14.52
2021-05-10 2382 6954805 3732 660207919 95.40 96.00 94.30 94.50 0.90 -0.94% 94.40 67 94.50 60 14.38
2021-05-11 2382 12120406 6480 1113501556 93.00 93.40 90.60 91.50 3.00 -3.17% 91.40 4 91.60 2 13.93
2021-05-12 2382 23909836 11788 2102393416 90.10 91.30 84.00 87.90 3.60 -3.93% 87.90 38 88.00 9 13.38
2021-05-13 2382 15607414 8235 1374081134 87.00 89.80 85.20 88.10 0.20 0.23% 88.00 94 88.10 18 13.41
2021-05-14 2382 14976538 9088 1368311330 90.00 93.00 89.40 90.30 2.20 2.5% 90.30 140 90.40 84 13.74
2021-05-17 2382 16275691 10540 1434631727 88.40 89.50 87.00 88.30 2.00 -2.21% 88.20 4 88.30 31 11.41
2021-05-18 2382 15650771 7282 1391931696 87.60 90.30 86.50 90.00 1.70 1.93% 90.00 370 90.10 42 11.63
2021-05-19 2382 9828634 4941 883361717 89.60 90.90 88.90 89.50 0.50 -0.56% 89.50 14 89.70 90 11.56
2021-05-20 2382 11328595 6937 1008690385 89.40 90.50 88.30 88.40 1.10 -1.23% 88.40 98 88.50 12 11.42
2021-05-21 2382 10779059 5823 960122353 88.70 90.80 88.40 88.80 0.40 0.45% 88.80 433 88.90 118 11.47
2021-05-24 2382 7664809 4550 674568498 88.30 88.60 87.50 87.90 0.90 -1.01% 87.90 91 88.20 4 11.36
2021-05-25 2382 11930689 5879 1051452956 87.90 88.60 87.80 87.90 0.00 0% 87.90 132 88.00 2 11.36
2021-05-26 2382 14479032 7901 1262412139 87.80 88.10 86.50 87.20 0.70 -0.8% 87.20 22 87.40 136 11.27
2021-05-27 2382 37550450 7339 2147483647 86.60 87.90 86.10 87.40 0.20 0.23% 87.40 278 87.50 3 11.29
2021-05-28 2382 12941525 6517 1136305165 86.80 88.80 86.80 87.90 0.50 0.57% 87.90 98 88.00 22 11.36
2021-05-31 2382 10804715 6277 962328662 88.10 89.80 88.00 89.70 1.80 2.05% 89.60 29 89.70 48 11.59
2021-06-01 2382 9083486 6110 818428395 90.40 90.70 89.80 89.90 0.20 0.22% 89.90 40 90.00 15 11.62
2021-06-02 2382 14666308 8980 1304104979 89.90 90.30 88.20 88.40 1.50 -1.67% 88.40 49 88.50 6 11.42
2021-06-03 2382 12673182 8667 1112196741 88.20 88.60 87.40 87.80 0.60 -0.68% 87.80 82 87.90 7 11.34
2021-06-04 2382 8901069 5823 775300307 87.30 87.50 86.80 87.10 0.70 -0.8% 87.00 904 87.10 49 11.25
2021-06-07 2382 8730017 4597 756766694 87.10 87.20 86.00 87.00 0.10 -0.11% 86.90 19 87.00 135 11.24
2021-06-08 2382 7695881 4459 668988169 87.20 87.70 86.60 86.70 0.30 -0.34% 86.60 253 86.70 59 11.20
2021-06-09 2382 15149999 9875 1296374347 86.50 86.70 85.10 85.10 1.60 -1.85% 85.10 286 85.20 140 10.99
2021-06-10 2382 11685068 6255 996827839 85.10 86.20 85.00 85.10 0.00 0% 85.10 491 85.50 103 10.99
2021-06-11 2382 7623619 3812 655584766 85.30 86.40 85.20 86.00 0.90 1.06% 86.00 337 86.10 5 11.11
2021-06-15 2382 10879535 6004 948502687 86.70 87.80 86.30 87.10 1.10 1.28% 87.10 215 87.20 16 11.25
2021-06-16 2382 12962370 7571 1140032549 87.10 88.30 87.00 88.30 1.20 1.38% 88.20 21 88.30 218 11.41
2021-06-17 2382 13638623 7751 1191086950 87.50 87.80 86.70 87.60 0.70 -0.79% 87.60 287 87.70 65 11.32
2021-06-18 2382 13041334 4981 1136964187 87.70 87.80 87.00 87.00 0.60 -0.68% 87.00 4035 87.10 76 11.24
2021-06-21 2382 9566797 4755 833857636 87.00 87.60 86.50 87.10 0.10 0.11% 87.10 4800 87.20 56 11.25
2021-06-22 2382 16602957 8284 1432908390 87.00 87.20 85.70 86.20 0.90 -1.03% 86.20 42 86.30 7 11.14
2021-06-23 2382 10363576 5863 900967354 86.20 87.40 86.20 87.00 0.80 0.93% 87.00 238 87.10 14 11.24
2021-06-24 2382 13207462 6432 1145291497 87.00 87.30 86.30 86.80 0.20 -0.23% 86.80 1614 86.90 56 11.21
2021-06-25 2382 9910494 5341 865092818 86.60 87.80 86.50 87.30 0.50 0.58% 87.30 1045 87.40 20 11.28
2021-06-27 2382 12100 9 1133500 88.90 95.00 88.90 93.00 5.70 6.53% 0.00 1045 96.00 20 12.02
2021-06-28 2382 7124430 4709 623642256 87.50 87.80 87.00 87.70 0.40 -5.7% 87.70 53 87.80 120 11.33
2021-06-29 2382 8384419 4790 729956560 87.90 88.00 86.60 86.90 0.80 -0.91% 86.80 1979 86.90 203 11.23
2021-06-30 2382 7895005 3913 691077339 87.20 87.80 87.10 87.50 0.60 0.69% 87.50 690 87.60 44 11.30
2021-07-01 2382 10942463 6198 965635541 87.40 88.80 87.10 88.20 0.70 0.8% 88.20 98 88.30 22 11.40
2021-07-02 2382 9686283 4758 860999257 88.00 89.40 87.80 88.90 0.70 0.79% 88.90 38 89.00 132 11.49
2021-07-05 2382 9811694 6902 885763324 89.30 90.60 89.20 90.20 1.30 1.46% 90.10 209 90.20 68 11.65
2021-07-06 2382 10355258 6750 935012485 90.20 90.90 89.50 89.50 0.70 -0.78% 89.50 390 89.60 1 11.56
2021-07-07 2382 5906141 4091 529289702 89.40 89.90 89.40 89.50 0.00 0% 89.50 313 89.60 13 11.56
2021-07-08 2382 8000741 4948 726678593 90.10 91.40 90.10 90.60 1.10 1.23% 90.60 82 90.70 4 11.71
2021-07-09 2382 9957646 6106 901252330 90.60 91.00 90.00 90.50 0.10 -0.11% 90.40 56 90.50 23 11.69
2021-07-12 2382 9882226 5069 899241123 91.00 91.50 90.50 91.30 0.80 0.88% 91.20 82 91.30 7 11.80
2021-07-13 2382 7463315 3912 683376239 91.40 91.80 91.00 91.80 0.50 0.55% 91.70 2 91.80 215 11.86
2021-07-14 2382 10899815 5554 986467947 91.60 91.80 89.70 89.90 1.90 -2.07% 89.80 191 89.90 57 11.62
2021-07-15 2382 10340217 5960 926458510 90.00 90.50 89.00 89.40 0.50 -0.56% 89.30 49 89.40 66 11.55
2021-07-16 2382 8541420 4465 772003633 89.50 91.40 89.10 91.40 2.00 2.24% 91.30 2 91.40 191 11.81
2021-07-19 2382 8372195 5204 756717848 90.30 91.00 89.80 90.70 0.70 -0.77% 90.70 343 90.80 46 11.72
2021-07-20 2382 10299591 4553 936130980 91.20 91.20 90.00 91.00 0.30 0.33% 90.90 2 91.00 92 11.76
2021-07-21 2382 14744769 5227 1334661434 91.80 92.00 89.80 90.30 0.70 -0.77% 90.30 35 90.40 1 11.67
2021-07-22 2382 12905000 4907 1161218700 89.90 90.80 89.70 90.00 0.30 -0.33% 89.90 110 90.00 1717 11.63
2021-07-23 2382 19302957 10608 1729657303 90.30 90.70 89.10 89.40 0.60 -0.67% 89.40 60 89.50 98 11.55
2021-07-26 2382 32611465 18628 2147483647 82.50 82.50 80.60 80.90 0.00 -9.51% 80.90 5 81.00 1087 10.45
2021-07-27 2382 16566243 8733 1324946039 81.00 81.00 79.60 80.40 0.50 -0.62% 80.30 7 80.40 19 10.39
2021-07-28 2382 12198455 7292 960991176 79.20 79.50 78.30 79.00 1.40 -1.74% 78.90 3 79.00 153 10.21
2021-07-29 2382 8971733 5500 703874374 79.00 79.10 78.20 78.40 0.60 -0.76% 78.40 55 78.50 45 10.13
2021-07-30 2382 13206850 7509 1023647518 78.40 78.40 77.10 77.30 1.10 -1.4% 77.30 12 77.40 17 9.99
2021-08-02 2382 8740583 4863 679177667 77.30 78.40 77.30 78.00 0.70 0.91% 77.90 9 78.10 107 10.08
2021-08-03 2382 10969679 6832 845811960 78.00 78.10 76.50 77.40 0.60 -0.77% 77.30 23 77.40 57 10.00
2021-08-04 2382 15819238 10186 1209501135 77.40 77.40 76.10 76.20 1.20 -1.55% 76.20 290 76.30 8 9.84
2021-08-05 2382 7314423 5254 558714527 76.10 76.90 76.10 76.40 0.20 0.26% 76.30 167 76.40 8 9.87
2021-08-06 2382 5748237 3779 441589670 76.90 77.50 76.20 77.10 0.70 0.92% 77.10 13 77.20 24 9.96
2021-08-09 2382 8235083 4433 634715028 77.20 77.50 76.20 77.50 0.40 0.52% 77.40 7 77.50 4 10.01
2021-08-10 2382 5757466 3115 443311265 77.80 77.80 76.80 77.10 0.40 -0.52% 77.00 41 77.20 27 9.96
2021-08-11 2382 7846094 5156 599861625 77.00 77.00 76.20 76.40 0.70 -0.91% 76.30 58 76.40 34 9.87
2021-08-12 2382 6542450 3945 496735239 76.50 76.60 75.60 76.00 0.40 -0.52% 75.90 15 76.00 17 9.82
2021-08-13 2382 14009399 8928 1037001644 75.90 75.90 73.30 73.70 2.30 -3.03% 73.70 36 73.80 6 9.52
2021-08-16 2382 12243945 6315 894721126 73.60 73.70 72.50 73.20 0.50 -0.68% 73.10 27 73.20 46 8.96
2021-08-17 2382 9699155 4605 713370949 73.90 74.60 73.20 73.70 0.50 0.68% 73.60 13 73.70 53 9.02
2021-08-18 2382 12292183 6462 918630004 73.80 75.50 73.50 75.20 1.50 2.04% 75.20 45 75.30 17 9.20
2021-08-19 2382 6795159 3768 506654187 75.00 75.30 74.10 74.90 0.30 -0.4% 74.90 8 75.00 134 9.17
2021-08-20 2382 6601731 4081 499729698 75.90 76.50 74.80 75.60 0.70 0.93% 75.50 20 75.60 121 9.25
2021-08-23 2382 5707842 3208 434606771 76.40 76.60 75.50 75.90 0.30 0.4% 75.90 20 76.00 5 9.29
2021-08-24 2382 5987629 3247 458869057 76.30 77.00 76.20 76.70 0.80 1.05% 76.60 88 76.70 143 9.39
2021-08-25 2382 5528017 3265 425833626 76.80 77.20 76.80 77.00 0.30 0.39% 77.00 417 77.10 92 9.42
2021-08-26 2382 4265085 2796 325552481 77.00 77.20 76.00 76.30 0.70 -0.91% 76.30 40 76.40 2 9.34
2021-08-27 2382 3123327 1947 239375301 76.10 76.90 76.00 76.80 0.50 0.66% 76.70 11 76.80 56 9.40
2021-08-30 2382 4785918 2781 369361218 76.90 77.50 76.70 77.50 0.70 0.91% 77.40 124 77.50 102 9.49
2021-08-31 2382 9530056 3360 744013870 77.50 78.40 77.20 78.40 0.90 1.16% 78.30 17 78.40 216 9.60
2021-09-01 2382 4495398 2922 350853780 78.20 78.30 77.80 78.00 0.40 -0.51% 77.90 58 78.00 64 9.55
2021-09-02 2382 2629349 1973 203699256 77.80 78.00 77.00 77.10 0.90 -1.15% 77.00 80 77.10 30 9.44
2021-09-03 2382 3470331 1979 268158370 77.30 77.80 77.00 77.40 0.30 0.39% 77.30 7 77.40 13 9.47
2021-09-06 2382 2925553 1948 226155959 77.90 77.90 76.80 76.80 0.60 -0.78% 76.70 59 76.80 19 9.40
2021-09-07 2382 2782830 1350 214498976 76.60 77.50 76.50 76.90 0.10 0.13% 76.90 132 77.10 10 9.41
2021-09-08 2382 4655196 2744 355655572 76.90 77.20 76.00 76.20 0.70 -0.91% 76.20 38 76.30 39 9.33
2021-09-09 2382 3630957 2108 275467873 75.70 76.50 75.20 76.00 0.20 -0.26% 76.00 97 76.10 11 9.30
2021-09-10 2382 7942232 5161 591529625 75.40 75.50 73.80 74.90 1.10 -1.45% 74.80 16 74.90 66 9.17
2021-09-13 2382 4536907 2639 340063204 74.90 75.50 74.50 75.20 0.30 0.4% 75.10 2 75.20 67 9.20
2021-09-14 2382 3821256 2180 288689677 75.00 76.10 74.90 75.70 0.50 0.66% 75.60 46 75.70 305 9.27
2021-09-15 2382 5171837 2737 393519078 76.00 76.60 75.70 75.90 0.20 0.26% 75.80 95 75.90 61 9.29
2021-09-16 2382 2901516 1746 220102943 76.20 76.40 75.50 76.00 0.10 0.13% 75.90 29 76.00 204 9.30
2021-09-17 2382 13174000 3725 1018730400 76.00 77.90 75.90 77.90 1.90 2.5% 77.80 16 77.90 79 9.53
2021-09-22 2382 11930109 7005 919552746 76.90 78.40 75.80 78.40 0.50 0.64% 78.20 4 78.40 154 9.60
2021-09-23 2382 13208307 7697 1041847982 78.00 79.50 77.90 79.50 1.10 1.4% 79.40 2 79.50 49 9.73
2021-09-24 2382 10158016 6095 799949520 79.80 79.90 78.10 78.40 1.10 -1.38% 78.30 111 78.40 19 9.60
2021-09-27 2382 4281804 2128 335220597 78.40 78.70 77.80 78.20 0.20 -0.26% 78.20 278 78.30 16 9.57
2021-09-28 2382 5107750 2318 396313445 77.70 78.20 77.20 77.50 0.70 -0.9% 77.50 81 77.60 133 9.49
2021-09-29 2382 5980481 3755 457932843 76.80 77.10 76.30 76.70 0.80 -1.03% 76.60 1 76.70 60 9.39
2021-09-30 2382 5821330 2992 449600213 76.20 77.80 76.10 77.50 0.80 1.04% 77.40 49 77.50 76 9.49
2021-10-01 2382 6102575 3283 469640613 77.00 78.00 76.50 77.00 0.50 -0.65% 76.90 153 77.00 13 9.42
2021-10-04 2382 4440404 2940 344114943 77.50 78.40 77.20 77.30 0.30 0.39% 77.30 8 77.40 44 9.46
2021-10-05 2382 4685734 2595 361033377 77.40 77.40 76.60 77.10 0.20 -0.26% 77.00 109 77.10 39 9.44
2021-10-06 2382 4490763 2223 347071235 77.10 77.70 76.80 77.50 0.40 0.52% 77.50 4 77.60 160 9.49
2021-10-07 2382 6555869 3569 514982631 78.00 79.10 77.90 78.10 0.60 0.77% 78.10 65 78.30 259 9.56
2021-10-08 2382 3461939 2080 272085685 78.20 79.10 78.10 78.50 0.40 0.51% 78.40 24 78.50 48 9.61
2021-10-12 2382 5919223 3354 455674622 77.60 77.60 76.30 76.90 1.60 -2.04% 76.90 53 77.00 28 9.41
2021-10-13 2382 4649788 2453 360187323 77.80 78.10 76.80 77.40 0.50 0.65% 77.30 51 77.40 71 9.47
2021-10-14 2382 5922053 3205 465161720 78.10 78.90 77.80 78.90 1.50 1.94% 78.80 18 78.90 206 9.66
2021-10-15 2382 7568897 3993 594787310 79.30 79.60 78.20 78.40 0.50 -0.63% 78.40 64 78.50 90 9.60
2021-10-18 2382 6332664 3049 500712599 78.90 79.40 78.50 78.90 0.50 0.64% 78.90 23 79.00 34 9.66
2021-10-19 2382 4340666 3141 343405320 79.20 79.40 78.60 79.40 0.50 0.63% 79.30 127 79.40 152 9.72
2021-10-20 2382 6537175 4233 515115351 79.70 79.70 78.20 78.40 1.00 -1.26% 78.40 167 78.50 207 9.60
2021-10-21 2382 5993775 3122 466710764 78.70 78.70 77.60 77.90 0.50 -0.64% 77.80 122 77.90 140 9.53
2021-10-22 2382 5418690 2430 424056340 78.50 78.80 77.90 78.30 0.40 0.51% 78.30 71 78.40 2 9.58
2021-10-25 2382 3679551 2095 287854232 78.30 78.70 77.80 77.90 0.40 -0.51% 77.90 53 78.00 10 9.53
2021-10-26 2382 5746074 2970 454461284 78.30 79.30 78.20 79.20 1.30 1.67% 79.10 103 79.20 104 9.69
2021-10-27 2382 3040364 1688 239278848 78.70 79.20 78.40 78.60 0.60 -0.76% 78.60 32 78.80 22 9.62
2021-10-28 2382 1951836 1238 153723776 79.10 79.10 78.50 78.90 0.30 0.38% 78.80 113 78.90 29 9.66
2021-10-29 2382 3823054 1957 298844437 78.90 78.90 77.80 78.00 0.90 -1.14% 78.00 367 78.20 60 9.55
2021-11-01 2382 3940805 2257 309602198 78.10 78.90 78.10 78.50 0.50 0.64% 78.40 138 78.50 41 9.61
2021-11-02 2382 5517012 2859 436906553 79.10 79.40 78.90 79.20 0.70 0.89% 79.10 93 79.20 27 9.69
2021-11-03 2382 2882424 2243 227885901 79.50 79.50 78.70 79.10 0.10 -0.13% 79.00 13 79.10 58 9.68
2021-11-04 2382 5646943 3059 448858618 79.00 79.80 79.00 79.70 0.60 0.76% 79.60 1 79.70 18 9.76
2021-11-05 2382 6535540 4401 520660524 79.70 80.20 78.70 80.00 0.30 0.38% 79.90 9 80.00 61 9.79
2021-11-08 2382 8317335 4732 672282036 80.10 81.50 79.80 81.50 1.50 1.88% 81.30 7 81.50 203 9.98
2021-11-09 2382 6319798 4726 511349128 81.50 81.50 80.40 81.10 0.40 -0.49% 81.10 17 81.20 33 9.93
2021-11-10 2382 13028699 7968 1079259753 82.00 83.90 81.90 82.80 1.70 2.1% 82.80 25 82.90 102 10.13
2021-11-11 2382 3917807 2642 323417954 82.80 83.00 82.20 82.50 0.30 -0.36% 82.50 141 82.60 36 10.10
2021-11-12 2382 7161193 3671 593796665 82.90 83.50 82.30 83.00 0.50 0.61% 83.00 25 83.10 47 9.70
2021-11-15 2382 19612964 10781 1680904464 85.00 86.30 83.90 86.00 3.00 3.61% 85.90 43 86.00 114 10.05
2021-11-16 2382 17167420 10150 1511708886 87.00 88.60 87.00 88.60 2.60 3.02% 88.60 81 88.70 224 10.35
2021-11-17 2382 8452216 7078 745247013 89.10 89.20 87.30 88.50 0.10 -0.11% 88.40 39 88.50 52 10.34
2021-11-18 2382 5862445 4546 516291125 88.50 88.60 87.50 88.30 0.20 -0.23% 88.20 3 88.30 5 10.32
2021-11-19 2382 9752345 9742 848335288 87.80 88.10 86.30 86.90 1.40 -1.59% 86.80 1 86.90 61 10.15
2021-11-22 2382 6334256 5279 547620498 86.90 87.20 85.80 86.50 0.40 -0.46% 86.50 98 86.60 88 10.11
2021-11-23 2382 7326300 4655 637751824 86.50 87.60 85.80 87.60 1.10 1.27% 87.60 32 87.70 202 10.23
2021-11-24 2382 3043424 2677 265022188 87.90 88.00 86.60 87.00 0.60 -0.68% 87.00 21 87.10 30 10.16
2021-11-25 2382 3214098 2464 281884842 87.60 88.00 87.20 88.00 1.00 1.15% 87.90 15 88.00 318 10.28
2021-11-26 2382 4805424 5195 418432490 87.50 87.80 86.50 86.60 1.40 -1.59% 86.50 29 86.60 11 10.12
2021-11-29 2382 5242250 5200 452475015 85.20 87.20 85.10 86.60 0.00 0% 86.60 4 86.70 8 10.12
2021-11-30 2382 13579221 6655 1176084997 86.50 87.80 85.90 85.90 0.70 -0.81% 85.90 184 86.00 1 10.04
2021-12-01 2382 6686246 4921 585237208 86.30 87.90 86.30 87.90 2.00 2.33% 87.80 12 87.90 3 10.27
2021-12-02 2382 6898020 7060 601781617 87.20 88.00 86.70 87.90 0.00 0% 87.90 46 88.00 392 10.27
2021-12-03 2382 5822781 5032 513121021 88.20 88.50 87.70 87.80 0.10 -0.11% 87.80 38 87.90 2 10.26
2021-12-06 2382 4424313 3119 387564074 87.40 88.10 86.90 87.30 0.50 -0.57% 87.30 125 87.40 1 10.20
2021-12-07 2382 6850128 3688 599705335 87.10 88.00 87.00 87.90 0.60 0.69% 87.90 15 88.00 1526 10.27
2021-12-08 2382 8206285 5642 727048205 88.40 89.20 88.00 88.40 0.50 0.57% 88.30 37 88.40 37 10.33
2021-12-09 2382 6043454 4067 535954799 89.10 89.10 88.20 89.00 0.60 0.68% 88.80 1 89.00 170 10.40
2021-12-10 2382 7185694 6463 642426513 89.20 89.80 88.70 89.30 0.30 0.34% 89.30 103 89.40 134 10.43
2021-12-13 2382 6635793 11544 591563126 89.70 89.90 88.70 88.70 0.60 -0.67% 88.70 268 88.90 3 10.36
2021-12-14 2382 7204980 5220 641869789 88.40 89.50 87.90 89.30 0.60 0.68% 89.20 3 89.30 24 10.43
2021-12-15 2382 5745438 8817 509652900 89.30 89.30 88.30 88.80 0.50 -0.56% 88.80 47 88.90 18 10.37
2021-12-16 2382 9453764 6205 850315044 89.70 90.30 89.30 90.10 1.30 1.46% 90.00 112 90.10 114 10.53
2021-12-17 2382 9375036 11935 835883830 89.20 90.00 88.90 88.90 1.20 -1.33% 88.90 361 89.00 2 10.39
2021-12-20 2382 9656032 14438 852866634 88.40 89.30 87.80 87.80 1.10 -1.24% 87.80 60 87.90 23 10.26
2021-12-21 2382 7937373 6531 705561617 87.80 89.50 87.80 89.30 1.50 1.71% 89.20 1 89.30 81 10.43
2021-12-22 2382 5963243 4331 535638503 90.10 90.30 89.30 90.00 0.70 0.78% 89.70 1 90.00 200 10.51
2021-12-23 2382 4120807 4494 371343677 90.10 90.40 89.70 90.30 0.30 0.33% 90.20 6 90.30 38 10.55
2021-12-24 2382 4100041 3092 370682570 90.50 90.50 90.10 90.50 0.20 0.22% 90.40 8 90.50 547 10.57
2021-12-27 2382 5373306 7129 490065322 90.80 91.80 90.70 91.40 0.90 0.99% 91.40 38 91.50 425 10.68
2021-12-28 2382 20828467 15090 1954851526 92.50 94.80 92.50 94.70 3.30 3.61% 94.60 9 94.70 90 11.06
2021-12-29 2382 12772320 13298 1208856297 95.00 96.00 93.50 94.60 0.10 -0.11% 94.50 159 94.60 44 11.05
2021-12-30 2382 8717995 4912 828425601 94.60 95.50 94.30 94.70 0.10 0.11% 94.70 169 94.80 7 11.06