光罩(2338)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　　108.00
0
0%		103.00
-5
-4.63%		102.00
-1
-0.97%		100.00
-2
-1.96%		98.40
-1.6
-1.6%		 　99.70
1.3
1.32%		96.70
-3
-3.01%		97.20
0.5
0.52%		97.30
0.1
0.1%		97.50
0.2
0.21%		 　101.00
3.5
3.59%		104.50
3.5
3.47%		102.50
-2
-1.91%		105.50
3
2.93%		99.80
-5.7
-5.4%		 　101.00
1.2
1.2%		97.70
-3.3
-3.27%		96.50
-1.2
-1.23%		 100.48
2 月　　　　　　100.50
4
4.15%		101.50
1
1%		101.50
0
0%		104.00
2.5
2.46%		103.50
-0.5
-0.48%		 　99.40
-4.1
-3.96%		99.90
0.5
0.5%		104.50
4.6
4.6%		103.00
-1.5
-1.44%		103.00
0
0%		 　101.50
-1.5
-1.46%		99.10
-2.4
-2.36%		100.50
1.4
1.41%		97.00
-3.5
-3.48%		98.00
1
1.03%		 100.64
3 月99.50
1.5
1.53%		99.40
-0.1
-0.1%		99.90
0.5
0.5%		 　　89.90
-10
-10.01%		84.50
-5.4
-6.01%		88.10
3.6
4.26%		91.90
3.8
4.31%		91.40
-0.5
-0.54%		 　92.10
0.7
0.77%		90.20
-1.9
-2.06%		90.10
-0.1
-0.11%		93.20
3.1
3.44%		94.00
0.8
0.86%		 　94.00
0
0%		93.90
-0.1
-0.11%		94.00
0.1
0.11%		92.70
-1.3
-1.38%		91.30
-1.4
-1.51%		 　92.60
1.3
1.42%		93.50
0.9
0.97%		96.70
3.2
3.42%		96.90
0.2
0.21%		93.02
4 月97.00
0.1
0.1%		 　　　96.50
-0.5
-0.52%		94.00
-2.5
-2.59%		96.00
2
2.13%		 　91.50
-4.5
-4.69%		90.70
-0.8
-0.87%		91.70
1
1.1%		89.80
-1.9
-2.07%		85.10
-4.7
-5.23%		 　81.80
-3.3
-3.88%		81.20
-0.6
-0.73%		81.60
0.4
0.49%		82.10
0.5
0.61%		79.20
-2.9
-3.53%		 　74.50
-4.7
-5.93%		74.70
0.2
0.27%		73.00
-1.7
-2.28%		73.60
0.6
0.82%		74.00
0.4
0.54%		 84.15
5 月　　75.70
1.7
2.3%		76.40
0.7
0.92%		77.40
1
1.31%		76.70
-0.7
-0.9%		 　74.20
-2.5
-3.26%		77.80
3.6
4.85%		80.30
2.5
3.21%		78.70
-1.6
-1.99%		81.00
2.3
2.92%		 　79.60
-1.4
-1.73%		81.00
1.4
1.76%		83.50
2.5
3.09%		85.50
2
2.4%		84.20
-1.3
-1.52%		 　83.60
-0.6
-0.71%		83.80
0.2
0.24%		86.30
2.5
2.98%		87.30
1
1.16%		88.50
1.2
1.37%		 　91.10
2.6
2.94%		93.90
2.8
3.07%		82.2
6 月93.20
-0.7
-0.75%		92.20
-1
-1.07%		 　　91.90
-0.3
-0.33%		91.50
-0.4
-0.44%		91.00
-0.5
-0.55%		93.00
2
2.2%		93.90
0.9
0.97%		 　93.40
-0.5
-0.53%		93.10
-0.3
-0.32%		94.60
1.5
1.61%		90.40
-4.2
-4.44%		91.00
0.6
0.66%		 　87.10
-3.9
-4.29%		88.60
1.5
1.72%		79.80
-8.8
-9.93%		77.00
-2.8
-3.51%		76.40
-0.6
-0.78%		 　80.80
4.4
5.76%		79.20
-1.6
-1.98%		75.70
-3.5
-4.42%		72.90
-2.8
-3.7%		 86.42
7 月67.00
-5.9
-8.09%		 　65.90
-1.1
-1.64%		66.60
0.7
1.06%		64.20
-2.4
-3.6%		65.00
0.8
1.25%		67.80
2.8
4.31%		 　67.30
-0.5
-0.74%		63.60
-3.7
-5.5%		67.20
3.6
5.66%		72.10
4.9
7.29%		73.80
1.7
2.36%		 　73.70
-0.1
-0.14%		73.00
-0.7
-0.95%		73.70
0.7
0.96%		76.60
2.9
3.93%		76.70
0.1
0.13%		 　75.90
-0.8
-1.04%		73.50
-2.4
-3.16%		74.80
1.3
1.77%		74.20
-0.6
-0.8%		75.30
1.1
1.48%		 71.06
8 月74.00
-1.3
-1.73%		72.30
-1.7
-2.3%		71.30
-1
-1.38%		72.30
1
1.4%		75.20
2.9
4.01%		 　74.70
-0.5
-0.66%		75.10
0.4
0.54%		75.00
-0.1
-0.13%		78.20
3.2
4.27%		76.80
-1.4
-1.79%		 　78.00
1.2
1.56%		78.00
0
0%		76.60
-1.4
-1.79%		77.10
0.5
0.65%		77.60
0.5
0.65%		 　76.70
-0.9
-1.16%		73.60
-3.1
-4.04%		72.90
-0.7
-0.95%		74.90
2
2.74%		75.50
0.6
0.8%		 　73.30
-2.2
-2.91%		75.00
1.7
2.32%		75.50
0.5
0.67%		75.27
9 月73.80
-1.7
-2.25%		73.30
-0.5
-0.68%		 　71.90
-1.4
-1.91%		69.50
-2.4
-3.34%		67.60
-1.9
-2.73%		71.80
4.2
6.21%		 　　73.10
1.3
1.81%		75.00
1.9
2.6%		74.30
-0.7
-0.93%		73.70
-0.6
-0.81%		73.70
0
0%		 　72.70
-1
-1.36%		74.50
1.8
2.48%		73.60
-0.9
-1.21%		72.30
-1.3
-1.77%		71.00
-1.3
-1.8%		 　67.40
-3.6
-5.07%		69.00
1.6
2.37%		62.10
-6.9
-10%		56.00
-6.1
-9.82%		55.20
-0.8
-1.43%		 69.64
10 月　　54.00
-1.2
-2.17%		54.80
0.8
1.48%		60.20
5.4
9.85%		63.00
2.8
4.65%		61.50
-1.5
-2.38%		 　　55.70
-5.8
-9.43%		53.90
-1.8
-3.23%		50.10
-3.8
-7.05%		55.10
5
9.98%		 　55.20
0.1
0.18%		55.10
-0.1
-0.18%		55.40
0.3
0.54%		54.80
-0.6
-1.08%		53.10
-1.7
-3.1%		 　54.70
1.6
3.01%		55.20
0.5
0.91%		55.60
0.4
0.72%		59.70
4.1
7.37%		56.80
-2.9
-4.86%		 59.00
2.2
3.87%		56.26
11 月59.40
0.4
0.68%		59.40
0
0%		61.40
2
3.37%		63.40
2
3.26%		 　59.40
-4
-6.31%		59.30
-0.1
-0.17%		65.20
5.9
9.95%		66.00
0.8
1.23%		67.20
1.2
1.82%		 　67.30
0.1
0.15%		69.90
2.6
3.86%		70.80
0.9
1.29%		73.40
2.6
3.67%		72.00
-1.4
-1.91%		 　73.40
1.4
1.94%		73.30
-0.1
-0.14%		80.00
6.7
9.14%		79.70
-0.3
-0.38%		79.80
0.1
0.13%		 　83.20
3.4
4.26%		85.40
2.2
2.64%		86.90
1.5
1.76%		 71.53
12 月92.20
5.3
6.1%		95.70
3.5
3.8%		 　97.10
1.4
1.46%		95.80
-1.3
-1.34%		92.60
-3.2
-3.34%		93.50
0.9
0.97%		92.70
-0.8
-0.86%		 　91.20
-1.5
-1.62%		18.55
-72.65
-79.66%		91.50
72.95
393.26%		90.80
-0.7
-0.77%		90.00
-0.8
-0.88%		 104.50
14.5
16.11%		90.20
-14.3
-13.68%		85.80
-4.4
-4.88%		85.70
-0.1
-0.12%		85.50
-0.2
-0.23%		86.30
0.8
0.94%		 　84.10
-2.2
-2.55%		88.20
4.1
4.88%		84.40
-3.8
-4.31%		85.80
1.4
1.66%		84.70
-1.1
-1.28%		　88.29

說明:最高漲幅:393.26%最低跌幅:-79.66% 最高價:108.00最低價:18.55平均價:81.4,灰色底表示週末,漲151天(381.95)元,跌151天(-396.25)元,平盤8天
393%=1,16%=2,10%=3,9%=1,7%=2,6%=6,5%=4,4%=22,3%=18,2%=31,1%=47,0%=22,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=5,-6%=6,-7%=9,-8%=14,-9%=16,-10%=17,-11%=32,-12%=45,

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 2338 20427084 11502 2147483647 108.50 110.50 106.50 108.00 0.00 0% 108.00 246 108.50 51 16.46
2022-01-04 2338 20347434 12172 2147483647 110.00 110.50 103.00 103.00 5.00 -4.63% 103.00 693 103.50 42 15.70
2022-01-05 2338 8858850 5532 912452611 103.50 105.00 101.00 102.00 1.00 -0.97% 102.00 180 102.50 53 15.55
2022-01-06 2338 8696154 6056 876942383 101.00 103.00 99.60 100.00 2.00 -1.96% 100.00 75 100.50 132 15.24
2022-01-07 2338 10161381 6803 998045625 100.50 101.50 96.50 98.40 1.60 -1.6% 98.40 21 98.50 40 15.00
2022-01-10 2338 7673599 5062 763470084 96.70 101.00 96.10 99.70 1.30 1.32% 99.70 19 99.80 24 15.20
2022-01-11 2338 8075603 5902 787324741 98.80 99.60 96.40 96.70 3.00 -3.01% 96.70 64 96.80 6 14.74
2022-01-12 2338 6511863 4593 637760642 98.90 99.40 96.10 97.20 0.50 0.52% 97.20 44 97.30 2 14.82
2022-01-13 2338 3785239 3297 366490901 97.20 98.10 96.20 97.30 0.10 0.1% 97.10 2 97.30 19 14.83
2022-01-14 2338 10182391 7026 975054468 97.60 97.60 93.00 97.50 0.20 0.21% 97.40 5 97.50 57 14.86
2022-01-17 2338 10134140 7041 1015930404 98.20 101.50 97.70 101.00 3.50 3.59% 101.00 183 101.50 288 15.40
2022-01-18 2338 18570525 12085 1928654287 101.50 105.00 101.00 104.50 3.50 3.47% 104.00 103 104.50 691 15.93
2022-01-19 2338 36815268 23367 2147483647 104.50 107.50 102.00 102.50 2.00 -1.91% 102.50 145 103.00 21 15.62
2022-01-20 2338 11222970 7226 1163955704 103.00 105.50 102.00 105.50 3.00 2.93% 105.00 121 105.50 103 16.08
2022-01-21 2338 10955422 9117 1112901510 102.00 104.00 99.80 99.80 5.70 -5.4% 99.80 25 99.90 1 15.21
2022-01-24 2338 11712361 8546 1171457812 99.90 102.00 97.60 101.00 1.20 1.2% 100.50 98 101.00 48 15.40
2022-01-25 2338 8060745 6474 802164040 100.00 102.00 97.50 97.70 3.30 -3.27% 97.70 67 97.80 2 14.89
2022-01-26 2338 9808797 7688 964433476 98.00 100.50 96.50 96.50 1.20 -1.23% 96.50 53 96.60 2 14.71
2022-02-07 2338 7781944 5328 772660173 98.20 101.50 97.50 100.50 4.00 4.15% 100.00 25 100.50 138 15.32
2022-02-08 2338 6142778 3636 618352323 99.80 102.00 99.60 101.50 1.00 1% 101.50 17 102.00 400 15.47
2022-02-09 2338 10643958 7560 1096049944 103.00 105.00 101.00 101.50 0.00 0% 101.50 156 102.00 146 15.47
2022-02-10 2338 10574229 7020 1085425209 104.00 104.50 100.50 104.00 2.50 2.46% 103.50 102 104.00 159 15.85
2022-02-11 2338 14127733 8299 1459348883 103.00 105.00 101.50 103.50 0.50 -0.48% 103.00 84 103.50 81 15.78
2022-02-14 2338 7673476 5179 769325776 101.50 102.00 99.40 99.40 4.10 -3.96% 99.40 53 99.50 8 15.15
2022-02-15 2338 7735528 6407 783294568 100.00 103.00 99.50 99.90 0.50 0.5% 99.90 10 100.00 42 15.23
2022-02-16 2338 22381688 13287 2147483647 103.00 107.00 102.00 104.50 4.60 4.6% 104.50 19 105.00 419 15.93
2022-02-17 2338 26588135 15037 2147483647 105.50 108.00 102.00 103.00 1.50 -1.44% 103.00 37 103.50 27 15.70
2022-02-18 2338 7368734 4938 755865197 102.00 103.50 101.00 103.00 0.00 0% 103.00 78 103.50 314 15.70
2022-02-21 2338 4750333 3436 482933433 102.50 103.00 101.00 101.50 1.50 -1.46% 101.50 89 102.00 160 15.47
2022-02-22 2338 8718915 6616 865519071 100.50 101.00 98.10 99.10 2.40 -2.36% 99.10 47 99.20 186 15.11
2022-02-23 2338 3907752 3046 391797945 99.60 101.00 99.60 100.50 1.40 1.41% 100.50 66 101.00 162 15.32
2022-02-24 2338 6956291 5601 683590132 99.50 100.50 96.50 97.00 3.50 -3.48% 97.00 53 97.10 1 14.79
2022-02-25 2338 4981455 4138 491730461 99.60 100.50 97.20 98.00 1.00 1.03% 97.90 52 98.00 3 14.94
2022-03-01 2338 3285311 2399 327707762 98.80 100.50 98.80 99.50 1.50 1.53% 99.50 16 99.70 2 15.17
2022-03-02 2338 2564868 2437 254567670 99.40 100.00 98.50 99.40 0.10 -0.1% 99.40 46 99.50 2 15.15
2022-03-03 2338 4062000 2552 409038000 101.00 102.00 99.90 99.90 0.50 0.5% 99.90 24 100.00 8 15.23
2022-03-07 2338 14011654 10238 1288824305 96.00 96.10 89.80 89.90 8.40 -10.01% 89.90 65 90.00 11 13.70
2022-03-08 2338 12792045 8955 1112116788 87.20 90.50 84.20 84.50 5.40 -6.01% 84.50 36 84.60 3 12.88
2022-03-09 2338 6107936 4761 532771405 87.10 88.30 86.00 88.10 3.60 4.26% 88.10 21 88.20 15 13.43
2022-03-10 2338 6073294 4509 555635541 91.00 92.20 90.50 91.90 3.80 4.31% 91.90 5 92.00 141 14.01
2022-03-11 2338 2861000 1968 260095000 91.90 91.90 90.20 91.40 0.50 -0.54% 91.30 13 91.50 18 13.93
2022-03-14 2338 2754000 1937 252926700 92.00 92.90 90.90 92.10 0.70 0.77% 92.10 1 92.20 27 14.04
2022-03-15 2338 3048000 1924 277295400 92.20 92.20 90.00 90.20 1.90 -2.06% 90.20 6 90.30 9 13.75
2022-03-16 2338 2639000 1877 239680600 92.50 92.70 89.20 90.10 0.10 -0.11% 90.10 73 90.20 4 13.73
2022-03-17 2338 4649000 3041 431563500 92.20 93.60 91.70 93.20 3.10 3.44% 93.10 46 93.20 3 14.21
2022-03-18 2338 2801000 1659 261939500 93.20 94.00 92.60 94.00 0.80 0.86% 93.80 3 94.00 64 14.33
2022-03-21 2338 2075000 1461 196995700 96.40 96.60 94.00 94.00 0.00 0% 94.00 99 94.10 1 14.33
2022-03-22 2338 1050000 693 98648900 94.80 94.80 93.20 93.90 0.10 -0.11% 93.90 29 94.00 17 14.31
2022-03-23 2338 1981000 1283 187646600 94.90 95.60 94.00 94.00 0.10 0.11% 94.00 89 94.40 19 14.33
2022-03-24 2338 2285000 1545 212657200 94.00 94.40 92.00 92.70 1.30 -1.38% 92.70 15 92.80 2 14.13
2022-03-25 2338 2471000 1709 228123600 93.60 94.00 91.30 91.30 1.40 -1.51% 91.30 12 91.40 1 13.92
2022-03-28 2338 2734000 2013 249618900 91.00 92.90 89.80 92.60 1.30 1.42% 92.50 1 92.60 2 16.71
2022-03-29 2338 2267000 1630 211746900 93.30 93.90 92.70 93.50 0.90 0.97% 93.50 9 93.60 14 16.88
2022-03-30 2338 13032000 8759 1261140500 95.10 97.90 95.10 96.70 3.20 3.42% 96.70 39 96.80 22 17.45
2022-03-31 2338 9367000 5512 912821200 97.70 98.30 96.70 96.90 0.20 0.21% 96.90 128 97.00 87 17.49
2022-04-01 2338 14856000 9637 1453101300 97.50 99.50 96.30 97.00 0.10 0.1% 97.00 153 97.10 14 17.51
2022-04-06 2338 3463000 2360 334045700 96.00 97.50 95.30 96.50 0.50 -0.52% 96.50 4 96.60 19 17.42
2022-04-07 2338 4085745 3457 388342511 95.70 96.90 93.30 94.00 2.50 -2.59% 93.90 1 94.00 25 16.97
2022-04-08 2338 4259000 2826 407876700 95.50 96.50 94.80 96.00 2.00 2.13% 95.90 18 96.00 82 17.33
2022-04-11 2338 7226000 4988 679137000 97.50 98.00 91.40 91.50 4.50 -4.69% 91.50 12 91.60 2 16.52
2022-04-12 2338 4282000 2769 390266200 90.70 92.80 90.00 90.70 0.80 -0.87% 90.60 6 90.70 6 16.37
2022-04-13 2338 2800000 1831 256677600 92.00 92.30 90.80 91.70 1.00 1.1% 91.60 6 91.70 13 16.55
2022-04-14 2338 3468000 2232 314737600 92.70 92.80 88.10 89.80 1.90 -2.07% 89.60 7 89.80 4 16.21
2022-04-15 2338 8867000 6069 763121800 89.60 89.70 85.00 85.10 4.70 -5.23% 85.10 128 85.20 7 15.36
2022-04-18 2338 7940000 5216 654940200 84.00 84.50 81.30 81.80 3.30 -3.88% 81.70 36 81.80 32 14.77
2022-04-19 2338 5293521 4002 434046025 83.00 83.40 81.10 81.20 0.60 -0.73% 81.20 39 81.30 67 14.66
2022-04-20 2338 3376000 2606 275419900 82.40 82.50 80.70 81.60 0.40 0.49% 81.60 13 81.70 28 14.73
2022-04-21 2338 3524196 2684 287614022 82.10 82.30 80.70 82.10 0.50 0.61% 82.10 16 82.20 6 14.82
2022-04-22 2338 4988000 3399 398181700 81.10 81.40 79.00 79.20 2.90 -3.53% 79.20 33 79.30 15 14.30
2022-04-25 2338 6310000 3749 476340100 76.80 76.80 74.50 74.50 4.70 -5.93% 74.40 89 74.50 11 13.45
2022-04-26 2338 4041000 2627 302208600 75.90 76.00 73.70 74.70 0.20 0.27% 74.60 48 74.70 6 13.48
2022-04-27 2338 6650372 4461 474891242 71.50 73.30 69.40 73.00 1.70 -2.28% 72.80 4 73.00 21 13.18
2022-04-28 2338 4513000 2985 330644200 73.40 75.40 71.10 73.60 0.60 0.82% 73.50 6 73.60 26 13.29
2022-04-29 2338 3788773 2757 282882500 75.60 75.60 73.60 74.00 0.40 0.54% 74.00 28 74.10 3 13.36
2022-05-03 2338 6070000 3970 460933500 75.40 77.50 74.80 75.70 1.70 2.3% 75.70 4 75.80 65 13.66
2022-05-04 2338 2456000 1512 187104900 76.00 76.80 75.70 76.40 0.70 0.92% 76.30 1 76.40 9 13.79
2022-05-05 2338 3354000 2055 260798800 78.80 78.80 77.10 77.40 1.00 1.31% 77.40 66 77.50 34 13.97
2022-05-06 2338 2263000 1502 171723800 75.00 76.80 74.80 76.70 0.70 -0.9% 76.60 9 76.70 11 13.84
2022-05-09 2338 4425536 2778 335502398 76.90 77.00 74.20 74.20 2.50 -3.26% 74.20 79 74.30 2 13.39
2022-05-10 2338 6411485 4764 485281405 73.10 78.30 71.50 77.80 3.60 4.85% 77.80 14 77.90 21 14.04
2022-05-11 2338 12193000 8408 974678700 79.30 81.10 78.60 80.30 2.50 3.21% 80.30 1 80.40 39 14.49
2022-05-12 2338 10232000 6845 820342200 80.40 81.90 78.30 78.70 1.60 -1.99% 78.60 2 78.70 7 14.21
2022-05-13 2338 5806000 4002 469038600 80.50 81.70 79.60 81.00 2.30 2.92% 81.00 1 81.10 11 14.62
2022-05-16 2338 5660000 3894 458341100 82.70 83.30 79.30 79.60 1.40 -1.73% 79.60 73 79.70 7 14.37
2022-05-17 2338 4666000 2857 374503100 80.10 81.30 78.60 81.00 1.40 1.76% 80.90 12 81.00 15 28.72
2022-05-18 2338 11751000 7466 982618800 83.50 85.60 82.00 83.50 2.50 3.09% 83.40 2 83.50 36 29.61
2022-05-19 2338 8814000 5331 736202700 81.00 85.50 80.90 85.50 2.00 2.4% 85.40 2 85.50 41 30.32
2022-05-20 2338 7203000 4553 612924500 85.50 86.50 84.10 84.20 1.30 -1.52% 84.20 52 84.30 3 29.86
2022-05-23 2338 3457000 2093 291414400 84.90 85.50 83.00 83.60 0.60 -0.71% 83.60 1 83.70 9 29.65
2022-05-24 2338 5520062 4037 465526681 83.90 85.30 83.20 83.80 0.20 0.24% 83.80 80 83.90 3 29.72
2022-05-25 2338 7226000 4407 618680300 84.90 86.30 84.70 86.30 2.50 2.98% 86.20 5 86.30 25 30.60
2022-05-26 2338 9486000 6135 830473600 87.50 88.70 86.40 87.30 1.00 1.16% 87.30 6 87.40 13 30.96
2022-05-27 2338 6862000 4144 609596800 88.60 89.40 88.10 88.50 1.20 1.37% 88.50 107 88.60 7 31.38
2022-05-30 2338 11612000 7489 1066070500 90.00 94.00 89.90 91.10 2.60 2.94% 91.10 34 91.20 13 32.30
2022-05-31 2338 9758000 6560 908118700 91.70 94.00 91.10 93.90 2.80 3.07% 93.90 7 94.00 328 33.30
2022-06-01 2338 9870000 6687 928946300 94.50 95.90 92.20 93.20 0.70 -0.75% 93.20 63 93.30 36 33.05
2022-06-02 2338 4017000 2711 373925400 93.20 94.10 92.10 92.20 1.00 -1.07% 92.20 17 92.30 17 32.70
2022-06-06 2338 3877000 2700 355597600 92.60 92.80 90.40 91.90 0.30 -0.33% 91.80 4 91.90 64 32.59
2022-06-07 2338 2262000 1486 205949800 90.30 91.70 90.30 91.50 0.40 -0.44% 91.40 1 91.50 24 32.45
2022-06-08 2338 2400000 1697 219775200 92.00 92.40 90.80 91.00 0.50 -0.55% 91.00 34 91.10 5 32.27
2022-06-09 2338 4239000 2869 390020700 90.50 93.00 89.90 93.00 2.00 2.2% 92.90 14 93.00 22 32.98
2022-06-10 2338 3541151 2773 329660622 92.30 93.90 91.90 93.90 0.90 0.97% 93.80 7 93.90 136 33.30
2022-06-13 2338 6759000 4394 635631000 92.00 95.40 91.40 93.40 0.50 -0.53% 93.40 42 93.60 4 33.12
2022-06-14 2338 5727000 3866 530557400 93.50 94.20 90.90 93.10 0.30 -0.32% 93.00 3 93.10 6 33.01
2022-06-15 2338 9466000 6011 898187900 92.50 95.60 92.40 94.60 1.50 1.61% 94.60 61 94.70 1 33.55
2022-06-16 2338 10188000 6431 952951100 96.20 96.70 90.40 90.40 4.20 -4.44% 90.30 73 90.40 31 32.06
2022-06-17 2338 7642000 4648 684732700 88.90 91.70 87.00 91.00 0.60 0.66% 90.90 1 91.00 26 32.27
2022-06-20 2338 4339126 4952 389407412 92.60 92.60 87.10 87.10 3.90 -4.29% 87.10 5 87.20 1 30.89
2022-06-21 2338 3362000 2259 297932700 88.90 89.60 87.90 88.60 1.50 1.72% 88.50 16 88.60 19 31.42
2022-06-22 2338 8973000 5799 740257800 87.80 87.90 79.80 79.80 8.80 -9.93% 79.80 86 79.90 6 28.30
2022-06-23 2338 5743911 4826 450174437 80.40 81.10 76.80 77.00 2.80 -3.51% 77.00 63 77.10 1 27.30
2022-06-24 2338 2884000 2084 222697100 78.10 78.50 75.70 76.40 0.60 -0.78% 76.40 30 76.50 66 27.09
2022-06-27 2338 4354000 2691 349442300 78.70 81.50 78.50 80.80 4.40 5.76% 80.70 6 80.80 36 28.65
2022-06-28 2338 2872000 1897 225950000 80.70 80.80 77.20 79.20 1.60 -1.98% 79.10 4 79.20 8 28.09
2022-06-29 2338 4269000 2900 325068900 77.80 78.60 75.20 75.70 3.50 -4.42% 75.70 12 75.80 4 26.84
2022-06-30 2338 5260000 3425 382218100 75.60 75.60 71.00 72.90 2.80 -3.7% 72.70 13 72.90 43 25.85
2022-07-01 2338 7388943 5701 511242602 72.80 72.90 66.10 67.00 5.90 -8.09% 67.00 32 67.10 4 23.76
2022-07-04 2338 4915000 3023 329261900 66.60 68.80 65.70 65.90 1.10 -1.64% 65.90 31 66.00 6 23.37
2022-07-05 2338 5538000 3565 362917000 67.50 68.00 63.50 66.60 0.70 1.06% 66.50 16 66.60 2 23.62
2022-07-06 2338 3955455 2742 257766778 66.60 67.30 64.00 64.20 2.40 -3.6% 64.20 28 64.30 26 22.77
2022-07-07 2338 5707000 3337 367237900 64.50 65.80 62.20 65.00 0.80 1.25% 65.00 9 65.10 8 23.05
2022-07-08 2338 6171000 3803 417900100 66.10 69.40 65.80 67.80 2.80 4.31% 67.80 6 67.90 28 24.04
2022-07-11 2338 2435000 1699 164369900 67.30 68.80 66.60 67.30 0.50 -0.74% 67.20 9 67.30 1 23.87
2022-07-12 2338 3079000 2083 197720400 65.60 66.00 63.10 63.60 3.70 -5.5% 63.60 5 63.70 2 22.55
2022-07-13 2338 3297000 2050 220612100 66.50 67.90 66.10 67.20 3.60 5.66% 67.10 4 67.20 21 23.83
2022-07-14 2338 6958000 4790 484377200 66.20 72.20 64.60 72.10 4.90 7.29% 72.00 20 72.10 52 25.57
2022-07-15 2338 7613000 5112 556451900 71.50 74.60 71.10 73.80 1.70 2.36% 73.70 5 73.80 5 26.17
2022-07-18 2338 4485000 2851 329658800 73.80 74.70 72.70 73.70 0.10 -0.14% 73.70 29 73.80 12 26.13
2022-07-19 2338 1671000 1208 122510700 73.50 74.10 72.70 73.00 0.70 -0.95% 73.00 18 73.10 24 25.89
2022-07-20 2338 3983000 2782 297584800 74.70 76.40 73.50 73.70 0.70 0.96% 73.70 67 73.80 5 26.13
2022-07-21 2338 3694000 2381 279125600 74.30 76.60 74.10 76.60 2.90 3.93% 76.50 39 76.60 9 27.16
2022-07-22 2338 3273283 3468 251411659 77.10 77.70 75.90 76.70 0.10 0.13% 76.70 27 76.80 1 27.20
2022-07-25 2338 1988000 1410 150117400 76.60 76.60 74.50 75.90 0.80 -1.04% 75.80 16 75.90 2 26.91
2022-07-26 2338 2691000 1855 198957300 75.00 75.20 73.20 73.50 2.40 -3.16% 73.50 86 73.60 3 26.06
2022-07-27 2338 3405000 2193 252669800 73.00 75.00 73.00 74.80 1.30 1.77% 74.80 7 74.90 12 26.52
2022-07-28 2338 2196000 1532 164714700 76.30 76.40 74.10 74.20 0.60 -0.8% 74.20 11 74.40 37 26.31
2022-07-29 2338 1877000 1268 141814700 75.20 76.20 75.00 75.30 1.10 1.48% 75.30 34 75.40 9 26.70
2022-08-01 2338 1313000 946 97634100 75.40 75.40 73.90 74.00 1.30 -1.73% 73.90 28 74.00 10 26.24
2022-08-02 2338 1800000 1101 129881900 72.80 72.80 71.60 72.30 1.70 -2.3% 72.30 10 72.40 25 25.64
2022-08-03 2338 1565000 1121 112405400 72.40 73.00 70.50 71.30 1.00 -1.38% 71.30 60 71.40 2 25.28
2022-08-04 2338 1743000 1240 125320700 71.80 72.70 70.80 72.30 1.00 1.4% 72.20 3 72.30 5 25.64
2022-08-05 2338 2761528 2386 206382449 73.00 75.60 72.90 75.20 2.90 4.01% 75.20 3 75.30 47 26.67
2022-08-08 2338 1595000 1102 118204400 73.50 74.90 73.00 74.70 0.50 -0.66% 74.60 13 74.70 21 26.49
2022-08-09 2338 1824000 1201 136281000 74.10 75.80 73.50 75.10 0.40 0.54% 75.10 1 75.20 3 26.63
2022-08-10 2338 1269428 1353 95114202 74.20 75.60 74.10 75.00 0.10 -0.13% 75.00 48 75.10 1 26.60
2022-08-11 2338 5133000 3406 397228500 77.00 78.50 75.60 78.20 3.20 4.27% 78.10 11 78.20 3 27.73
2022-08-12 2338 2362000 1642 183067600 78.70 78.70 76.80 76.80 1.40 -1.79% 76.80 28 77.00 10 27.23
2022-08-15 2338 2193000 1204 171038800 77.70 78.50 77.20 78.00 1.20 1.56% 78.00 9 78.10 36 54.93
2022-08-16 2338 2124000 1311 166511900 77.50 79.50 77.40 78.00 0.00 0% 78.00 8 78.10 8 54.93
2022-08-17 2338 1848000 1275 141186700 76.00 77.20 75.20 76.60 0.00 -1.79% 76.60 17 76.70 10 53.94
2022-08-18 2338 1339000 878 102658600 76.50 77.50 75.60 77.10 0.50 0.65% 77.00 26 77.10 11 54.30
2022-08-19 2338 2506000 1740 195749900 77.20 78.90 77.00 77.60 0.50 0.65% 77.60 35 77.70 2 54.65
2022-08-22 2338 2405044 1775 186884859 77.20 79.20 76.60 76.70 0.90 -1.16% 76.70 34 76.80 9 54.01
2022-08-23 2338 4034000 2767 298577900 75.70 75.70 73.10 73.60 3.10 -4.04% 73.60 19 73.70 68 51.83
2022-08-24 2338 2301000 1565 168127600 73.60 74.50 72.30 72.90 0.70 -0.95% 72.90 54 73.00 1 51.34
2022-08-25 2338 1827000 1263 135700700 73.10 74.90 73.10 74.90 2.00 2.74% 74.80 18 74.90 1 52.75
2022-08-26 2338 1933000 1305 145837000 75.70 76.20 74.70 75.50 0.60 0.8% 75.30 15 75.50 6 53.17
2022-08-29 2338 1670000 1178 121526100 72.30 73.60 71.80 73.30 2.20 -2.91% 73.20 5 73.30 1 51.62
2022-08-30 2338 1289000 899 96047600 73.60 75.30 73.30 75.00 1.70 2.32% 74.90 7 75.00 42 52.82
2022-08-31 2338 1647000 1113 123249400 74.50 75.60 73.80 75.50 0.50 0.67% 75.40 4 75.50 22 53.17
2022-09-01 2338 1793574 1419 132465970 75.00 75.20 72.80 73.80 1.70 -2.25% 73.70 3 73.80 14 51.97
2022-09-02 2338 1081000 725 79694000 74.00 74.40 73.10 73.30 0.50 -0.68% 73.30 17 73.40 1 51.62
2022-09-05 2338 2108000 1339 151856400 73.50 73.90 71.10 71.90 1.40 -1.91% 71.80 2 71.90 24 50.63
2022-09-06 2338 2709000 1737 190442400 72.00 72.50 68.80 69.50 2.40 -3.34% 69.50 10 69.60 26 48.94
2022-09-07 2338 1750000 1152 119279500 68.50 69.30 67.10 67.60 1.90 -2.73% 67.60 9 67.70 11 47.61
2022-09-08 2338 3130000 2058 221677800 68.60 72.40 68.00 71.80 4.20 6.21% 71.70 7 71.80 91 50.56
2022-09-12 2338 3045000 2047 224755100 72.60 75.10 72.60 73.10 1.30 1.81% 73.00 17 73.20 1 51.48
2022-09-13 2338 3467000 2246 260078400 74.00 75.90 74.00 75.00 1.90 2.6% 75.00 61 75.10 7 52.82
2022-09-14 2338 2312000 1583 169298400 72.60 74.30 72.10 74.30 0.70 -0.93% 74.30 70 74.40 15 52.32
2022-09-15 2338 1497000 1081 111198300 74.50 75.40 73.70 73.70 0.60 -0.81% 73.70 7 73.80 4 51.90
2022-09-16 2338 707000 516 52127000 73.50 74.10 73.20 73.70 0.00 0% 73.60 2 73.70 2 51.90
2022-09-19 2338 1299261 1324 95070454 74.70 74.70 72.70 72.70 1.00 -1.36% 72.70 37 72.90 18 51.20
2022-09-20 2338 1019000 742 75588500 73.70 74.50 73.60 74.50 1.80 2.48% 74.50 9 74.60 19 52.46
2022-09-21 2338 1248000 955 91882000 73.50 74.40 73.20 73.60 0.90 -1.21% 73.50 26 73.60 10 51.83
2022-09-22 2338 2118000 1464 151789700 72.80 73.00 70.20 72.30 1.30 -1.77% 72.20 14 72.30 29 50.92
2022-09-23 2338 1463000 848 104779800 72.00 72.90 70.90 71.00 1.30 -1.8% 71.00 58 71.10 27 50.00
2022-09-26 2338 2499000 1446 171160300 70.60 70.60 67.40 67.40 3.60 -5.07% 67.40 3 67.50 2 47.46
2022-09-27 2338 1887000 1212 128154600 67.10 69.20 67.00 69.00 1.60 2.37% 69.00 19 69.10 1 48.59
2022-09-28 2338 5411000 3163 344188400 68.50 69.30 62.10 62.10 6.90 -10% 0.00 0 62.10 418 43.73
2022-09-29 2338 11639000 6324 682466900 63.30 63.30 56.00 56.00 6.10 -9.82% 56.00 92 56.10 121 39.44
2022-09-30 2338 10820000 5976 589648300 53.80 56.20 52.70 55.20 0.80 -1.43% 55.20 1 55.30 1 38.87
2022-10-03 2338 6289000 3662 336252400 54.10 54.60 52.00 54.00 1.20 -2.17% 53.50 6 54.00 36 38.03
2022-10-04 2338 8396685 5322 457963760 56.50 56.50 53.30 54.80 0.80 1.48% 54.80 17 54.90 2 38.59
2022-10-05 2338 9538000 4211 565011400 55.80 60.20 55.50 60.20 5.40 9.85% 60.20 10843 0.00 0 42.39
2022-10-06 2338 20643000 11697 1255701000 59.90 63.30 59.00 63.00 2.80 4.65% 62.90 15 63.00 119 44.37
2022-10-07 2338 12261000 7048 754436400 61.60 63.40 60.00 61.50 1.50 -2.38% 61.40 12 61.50 2 43.31
2022-10-11 2338 6645000 4120 376812900 57.70 58.10 55.50 55.70 5.80 -9.43% 55.70 96 55.80 20 39.23
2022-10-12 2338 6797000 4054 372350700 55.50 56.20 53.90 53.90 1.80 -3.23% 53.90 28 54.00 11 37.96
2022-10-13 2338 6860817 4341 357725753 55.20 55.20 49.95 50.10 3.80 -7.05% 50.10 83 50.20 17 35.28
2022-10-14 2338 5590000 3343 302537700 52.90 55.10 52.30 55.10 5.00 9.98% 55.10 148 0.00 0 38.80
2022-10-17 2338 5988000 3598 319760600 53.60 55.30 51.80 55.20 0.10 0.18% 55.10 9 55.20 1 38.87
2022-10-18 2338 10222000 6271 572737000 56.90 59.80 54.20 55.10 0.10 -0.18% 55.10 26 55.20 20 38.80
2022-10-19 2338 4691000 2875 261463500 55.40 56.70 54.90 55.40 0.30 0.54% 55.30 15 55.40 72 39.01
2022-10-20 2338 3595000 1887 196575500 54.00 55.50 53.70 54.80 0.60 -1.08% 54.80 73 54.90 43 38.59
2022-10-21 2338 3206000 1945 172738000 55.30 55.30 53.00 53.10 1.70 -3.1% 53.00 88 53.10 8 37.39
2022-10-24 2338 5958000 3615 332784200 54.30 57.50 54.30 54.70 1.60 3.01% 54.70 25 54.80 84 38.52
2022-10-25 2338 4604000 2834 254777600 55.50 56.30 54.50 55.20 0.50 0.91% 55.20 27 55.30 13 38.87
2022-10-26 2338 5468000 3089 305146700 55.30 57.00 55.00 55.60 0.40 0.72% 55.50 1 55.60 4 39.15
2022-10-27 2338 9119000 5505 531865800 56.40 59.70 56.30 59.70 4.10 7.37% 59.60 4 59.70 14 42.04
2022-10-28 2338 5801551 4485 333315505 58.60 59.60 56.40 56.80 2.90 -4.86% 56.70 25 56.80 60 40.00
2022-10-31 2338 4468000 2766 261365800 57.80 59.30 57.30 59.00 2.20 3.87% 58.90 1 59.00 34 41.55
2022-11-01 2338 7890000 4664 474519400 58.50 61.70 58.30 59.40 0.40 0.68% 59.30 39 59.40 27 41.83
2022-11-02 2338 3681000 2159 219521500 59.60 60.50 58.60 59.40 0.00 0% 59.30 7 59.40 26 41.83
2022-11-03 2338 5532000 3235 333829200 58.00 61.50 58.00 61.40 2.00 3.37% 61.30 5 61.40 59 43.24
2022-11-04 2338 8299000 4827 513206800 61.60 63.40 60.30 63.40 2.00 3.26% 63.40 1 63.50 100 44.65
2022-11-07 2338 13165000 8076 795754400 64.10 64.10 58.70 59.40 4.00 -6.31% 59.40 8 59.50 16 41.83
2022-11-08 2338 5604000 3538 338988400 60.30 61.70 59.10 59.30 0.10 -0.17% 59.20 66 59.30 54 41.76
2022-11-09 2338 12540000 7044 787431500 60.20 65.20 59.80 65.20 5.90 9.95% 65.20 25573 0.00 0 45.92
2022-11-10 2338 26824317 15774 1762288117 65.40 68.00 64.60 66.00 0.80 1.23% 65.90 11 66.00 156 46.48
2022-11-11 2338 20628000 11825 1407837500 69.00 70.30 66.50 67.20 1.20 1.82% 67.20 17 67.30 2 47.32
2022-11-14 2338 6866000 4006 461953300 67.50 68.50 66.50 67.30 0.10 0.15% 67.20 7 67.30 20 47.39
2022-11-15 2338 20668000 12554 1444684500 68.20 71.60 67.10 69.90 2.60 3.86% 69.80 41 69.90 6 49.23
2022-11-16 2338 15620000 9127 1089960900 70.00 71.20 68.10 70.80 0.90 1.29% 70.50 3 70.80 33 49.86
2022-11-17 2338 11956000 7007 863732700 70.80 74.20 70.40 73.40 2.60 3.67% 73.30 55 73.40 34 51.69
2022-11-18 2338 8588000 5229 629618800 73.70 74.60 71.60 72.00 1.40 -1.91% 71.90 3 72.00 47 50.70
2022-11-21 2338 6989000 4138 512494200 71.60 74.60 71.60 73.40 1.40 1.94% 73.30 2 73.40 1 51.69
2022-11-22 2338 10601000 5881 782469700 73.60 75.30 72.50 73.30 0.10 -0.14% 73.30 5 73.40 5 51.62
2022-11-23 2338 24508000 13880 1905935600 74.20 80.60 74.10 80.00 6.70 9.14% 79.90 13 80.00 167 56.34
2022-11-24 2338 12141000 7145 966479200 80.20 80.90 78.50 79.70 0.30 -0.37% 79.70 1 79.80 29 56.13
2022-11-25 2338 10188000 5983 814594900 79.20 81.70 78.60 79.80 0.10 0.13% 79.80 59 79.90 29 56.20
2022-11-28 2338 14548000 9112 1198591300 78.80 85.30 78.50 83.20 3.40 4.26% 83.10 15 83.20 18 58.59
2022-11-29 2338 20059299 12917 1688977647 82.60 85.60 82.00 85.40 2.20 2.64% 85.20 1 85.40 19 60.14
2022-11-30 2338 11515000 6619 987939700 84.80 86.90 84.80 86.90 1.50 1.76% 86.50 4 86.90 31 61.20
2022-12-01 2338 27838000 15705 2147483647 91.00 95.00 90.80 92.20 5.30 6.1% 92.10 149 92.20 2 64.93
2022-12-02 2338 17021000 10924 1601571000 92.20 95.90 91.50 95.70 3.50 3.8% 95.50 3 95.70 23 67.39
2022-12-05 2338 10882000 6360 1050631900 95.70 97.50 95.30 97.10 1.40 1.46% 97.10 73 97.20 41 68.38
2022-12-06 2338 13551000 7831 1299527200 96.50 98.20 93.70 95.80 1.30 -1.34% 95.50 2 95.90 57 67.46
2022-12-07 2338 14110000 8126 1328903500 96.00 96.30 92.40 92.60 3.20 -3.34% 92.60 25 92.70 24 65.21
2022-12-08 2338 9718000 5620 902371300 92.60 93.70 91.20 93.50 0.90 0.97% 93.10 28 93.50 47 65.85
2022-12-09 2338 14793000 8720 1370624700 95.00 95.30 90.30 92.70 0.80 -0.86% 92.70 73 92.80 16 65.28
2022-12-12 2338 6977000 3943 643605700 93.50 93.50 90.90 91.20 1.50 -1.62% 91.20 20 91.30 73 64.23
2022-12-13 2338 3845175 1370 70870420 17.50 18.80 17.45 18.55 1.40 -79.66% 18.50 25 18.55 15 0.00
2022-12-14 2338 6934000 4111 629294500 90.00 91.60 89.80 91.50 2.40 393.26% 91.40 2 91.50 38 64.44
2022-12-15 2338 3750000 2366 341748900 90.60 92.30 90.50 90.80 0.70 -0.77% 90.70 6 90.80 61 63.94
2022-12-16 2338 4106000 2331 367250600 88.90 90.30 88.40 90.00 0.80 -0.88% 89.90 1 90.00 134 63.38
2022-12-18 2338 18570525 12085 1928654287 101.50 105.00 101.00 104.50 3.50 16.11% 104.00 103 104.50 691 15.93
2022-12-19 2338 4464000 2730 400952700 89.40 91.30 87.90 90.20 0.20 -13.68% 90.10 6 90.20 8 63.52
2022-12-20 2338 7911000 4681 695340500 90.10 90.90 85.80 85.80 4.40 -4.88% 85.70 38 85.80 4 60.42
2022-12-21 2338 6397000 3550 552793900 86.80 88.10 85.10 85.70 0.10 -0.12% 85.70 23 85.80 43 60.35
2022-12-22 2338 3526000 2302 303584100 86.80 87.50 84.90 85.50 0.20 -0.23% 85.50 9 85.60 18 60.21
2022-12-23 2338 3455000 2051 294378600 84.00 86.50 83.80 86.30 0.80 0.94% 86.20 9 86.30 22 60.77
2022-12-26 2338 3311000 2079 281364000 86.40 86.40 84.00 84.10 2.20 -2.55% 84.10 52 84.20 2 59.23
2022-12-27 2338 6863000 4429 598250700 84.80 88.40 84.60 88.20 4.10 4.88% 88.10 5 88.20 77 62.11
2022-12-28 2338 9480000 5985 816548200 87.10 89.20 83.80 84.40 3.80 -4.31% 84.40 115 84.50 14 59.44
2022-12-29 2338 5290000 3384 447694000 83.80 86.10 82.50 85.80 1.40 1.66% 85.70 17 85.80 66 60.42
2022-12-30 2338 5612000 3449 484739600 87.60 88.10 84.70 84.70 1.10 -1.28% 84.70 8 84.80 1 59.65