技嘉(2376)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　　156.50
0
0%		152.50
-4
-2.56%		154.00
1.5
0.98%		154.50
0.5
0.32%		147.50
-7
-4.53%		 　149.00
1.5
1.02%		141.00
-8
-5.37%		142.00
1
0.71%		139.50
-2.5
-1.76%		138.50
-1
-0.72%		 　140.50
2
1.44%		143.00
2.5
1.78%		143.50
0.5
0.35%		142.00
-1.5
-1.05%		141.00
-1
-0.7%		 　140.00
-1
-0.71%		142.00
2
1.43%		137.50
-4.5
-3.17%		 144.77
2 月　　　　　　146.00
8.5
6.18%		152.50
6.5
4.45%		152.50
0
0%		150.00
-2.5
-1.64%		148.00
-2
-1.33%		 　143.50
-4.5
-3.04%		149.50
6
4.18%		151.50
2
1.34%		152.50
1
0.66%		152.50
0
0%		 　147.50
-5
-3.28%		140.00
-7.5
-5.08%		148.00
8
5.71%		141.00
-7
-4.73%		140.00
-1
-0.71%		 146.91
3 月145.50
5.5
3.93%		146.00
0.5
0.34%		148.50
2.5
1.71%		 　　139.50
-9
-6.06%		135.50
-4
-2.87%		136.00
0.5
0.37%		138.50
2.5
1.84%		133.00
-5.5
-3.97%		 　130.50
-2.5
-1.88%		126.00
-4.5
-3.45%		127.00
1
0.79%		130.50
3.5
2.76%		130.50
0
0%		 　131.00
0.5
0.38%		128.50
-2.5
-1.91%		129.00
0.5
0.39%		129.50
0.5
0.39%		130.50
1
0.77%		 　131.50
1
0.77%		131.00
-0.5
-0.38%		130.00
-1
-0.76%		130.00
0
0%		133.48
4 月130.50
0.5
0.38%		 　　　127.50
-3
-2.3%		122.50
-5
-3.92%		122.50
0
0%		 　119.50
-3
-2.45%		117.00
-2.5
-2.09%		116.00
-1
-0.85%		114.50
-1.5
-1.29%		112.50
-2
-1.75%		 　111.00
-1.5
-1.33%		113.50
2.5
2.25%		116.00
2.5
2.2%		113.50
-2.5
-2.16%		111.50
-2
-1.76%		 　107.00
-4.5
-4.04%		108.50
1.5
1.4%		107.50
-1
-0.92%		108.00
0.5
0.47%		108.50
0.5
0.46%		 114.98
5 月　　111.00
2.5
2.3%		115.00
4
3.6%		114.50
-0.5
-0.43%		111.50
-3
-2.62%		 　110.00
-1.5
-1.35%		110.00
0
0%		106.00
-4
-3.64%		105.50
-0.5
-0.47%		108.00
2.5
2.37%		 　107.50
-0.5
-0.46%		108.50
1
0.93%		110.50
2
1.84%		109.00
-1.5
-1.36%		107.00
-2
-1.83%		 　105.50
-1.5
-1.4%		104.50
-1
-0.95%		105.50
1
0.96%		105.00
-0.5
-0.47%		108.00
3
2.86%		 　112.50
4.5
4.17%		113.00
0.5
0.44%		108.94
6 月112.50
-0.5
-0.44%		110.50
-2
-1.78%		 　　110.50
0
0%		114.00
3.5
3.17%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		109.50
-4.5
-3.95%		 　106.00
-3.5
-3.2%		104.00
-2
-1.89%		100.00
-4
-3.85%		98.80
-1.2
-1.2%		98.00
-0.8
-0.81%		 　93.90
-4.1
-4.18%		96.50
2.6
2.77%		92.10
-4.4
-4.56%		92.30
0.2
0.22%		94.10
1.8
1.95%		 　95.30
1.2
1.28%		93.00
-2.3
-2.41%		92.00
-1
-1.08%		88.70
-3.3
-3.59%		 100.67
7 月81.50
-7.2
-8.12%		 　83.40
1.9
2.33%		86.20
2.8
3.36%		86.00
-0.2
-0.23%		86.70
0.7
0.81%		89.30
2.6
3%		 　87.50
-1.8
-2.02%		83.40
-4.1
-4.69%		86.00
2.6
3.12%		87.40
1.4
1.63%		87.40
0
0%		 　91.80
4.4
5.03%		93.80
2
2.18%		96.80
3
3.2%		97.90
1.1
1.14%		95.30
-2.6
-2.66%		 　94.00
-1.3
-1.36%		89.80
-4.2
-4.47%		91.00
1.2
1.34%		90.70
-0.3
-0.33%		91.40
0.7
0.77%		 89.65
8 月93.30
1.9
2.08%		92.20
-1.1
-1.18%		92.30
0.1
0.11%		79.60
-12.7
-13.76%		80.60
1
1.26%		 　79.70
-0.9
-1.12%		79.90
0.2
0.25%		79.30
-0.6
-0.75%		80.30
1
1.26%		82.80
2.5
3.11%		 　85.20
2.4
2.9%		83.60
-1.6
-1.88%		85.30
1.7
2.03%		86.90
1.6
1.88%		87.10
0.2
0.23%		 　85.00
-2.1
-2.41%		83.50
-1.5
-1.76%		83.50
0
0%		85.70
2.2
2.63%		87.00
1.3
1.52%		 　84.80
-2.2
-2.53%		84.50
-0.3
-0.35%		85.90
1.4
1.66%		84.54
9 月83.90
-2
-2.33%		85.10
1.2
1.43%		 　83.50
-1.6
-1.88%		81.20
-2.3
-2.75%		80.30
-0.9
-1.11%		86.20
5.9
7.35%		 　　91.10
4.9
5.68%		92.90
1.8
1.98%		91.00
-1.9
-2.05%		95.50
4.5
4.95%		93.70
-1.8
-1.88%		 　95.30
1.6
1.71%		93.20
-2.1
-2.2%		90.00
-3.2
-3.43%		93.00
3
3.33%		92.20
-0.8
-0.86%		 　89.20
-3
-3.25%		89.00
-0.2
-0.22%		88.40
-0.6
-0.67%		88.90
0.5
0.57%		88.30
-0.6
-0.67%		 89.21
10 月　　88.40
0.1
0.11%		90.70
2.3
2.6%		90.60
-0.1
-0.11%		89.00
-1.6
-1.77%		84.80
-4.2
-4.72%		 　　82.90
-1.9
-2.24%		82.70
-0.2
-0.24%		82.90
0.2
0.24%		82.10
-0.8
-0.97%		 　83.10
1
1.22%		89.30
6.2
7.46%		91.60
2.3
2.58%		90.00
-1.6
-1.75%		90.30
0.3
0.33%		 　90.00
-0.3
-0.33%		90.20
0.2
0.22%		91.30
1.1
1.22%		93.00
1.7
1.86%		92.50
-0.5
-0.54%		 92.50
0
0%		88.36
11 月91.50
-1
-1.08%		92.50
1
1.09%		95.10
2.6
2.81%		96.80
1.7
1.79%		 　102.00
5.2
5.37%		101.00
-1
-0.98%		102.50
1.5
1.49%		100.50
-2
-1.95%		101.00
0.5
0.5%		 　100.50
-0.5
-0.5%		99.00
-1.5
-1.49%		104.00
5
5.05%		107.00
3
2.88%		113.00
6
5.61%		 　108.00
-5
-4.42%		107.00
-1
-0.93%		105.50
-1.5
-1.4%		107.00
1.5
1.42%		107.50
0.5
0.47%		 　108.50
1
0.93%		108.00
-0.5
-0.46%		108.00
0
0%		 103.61
12 月112.50
4.5
4.17%		111.00
-1.5
-1.33%		 　108.00
-3
-2.7%		103.50
-4.5
-4.17%		101.00
-2.5
-2.42%		102.50
1.5
1.49%		102.50
0
0%		 　102.50
0
0%		52.10
-50.4
-49.17%		107.00
54.9
105.37%		114.00
7
6.54%		107.00
-7
-6.14%		 143.00
36
33.64%		103.00
-40
-27.97%		100.00
-3
-2.91%		101.00
1
1%		105.00
4
3.96%		106.50
1.5
1.43%		 　105.00
-1.5
-1.41%		106.00
1
0.95%		105.50
-0.5
-0.47%		107.50
2
1.9%		106.50
-1
-0.93%		　106.34

說明:最高漲幅:105.37%最低跌幅:-49.17% 最高價:156.50最低價:52.10平均價:108.8,灰色底表示週末,漲144天(483.4)元,跌148天(-452.8)元,平盤18天
105%=1,34%=2,7%=3,6%=10,5%=6,4%=15,3%=17,2%=28,1%=39,0%=41,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=14,-7%=18,-8%=21,-9%=35,-10%=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 2376 8038805 5387 1250253570 156.50 157.50 152.50 156.50 1.00 0% 156.00 825 156.50 99 9.22
2022-01-04 2376 16255662 10928 2147483647 157.00 160.00 152.00 152.50 4.00 -2.56% 152.50 11 153.00 37 8.99
2022-01-05 2376 8742920 5328 1342314371 152.50 155.00 151.00 154.00 1.50 0.98% 154.00 64 154.50 109 9.07
2022-01-06 2376 9929907 6795 1524243271 151.00 156.50 149.00 154.50 0.50 0.32% 154.00 13 154.50 89 9.10
2022-01-07 2376 15968594 11905 2147483647 154.50 154.50 145.00 147.50 7.00 -4.53% 147.00 22 147.50 131 8.69
2022-01-10 2376 17770658 10407 2147483647 137.00 149.50 137.00 149.00 1.50 1.02% 148.50 4 149.00 147 8.78
2022-01-11 2376 15655645 9790 2147483647 146.50 147.00 140.00 141.00 8.00 -5.37% 141.00 148 141.50 132 8.31
2022-01-12 2376 6173229 4351 875864915 143.00 145.00 139.50 142.00 1.00 0.71% 142.00 17 142.50 72 8.37
2022-01-13 2376 7242682 4639 1014946069 141.00 142.50 138.00 139.50 2.50 -1.76% 139.50 22 140.00 11 8.22
2022-01-14 2376 9136134 5498 1251316904 138.50 139.50 134.50 138.50 1.00 -0.72% 138.00 114 138.50 23 8.16
2022-01-17 2376 6352940 4232 887830082 137.00 142.00 136.50 140.50 2.00 1.44% 140.50 114 141.00 6 8.28
2022-01-18 2376 6574575 4446 945397750 142.00 145.50 141.50 143.00 2.50 1.78% 143.00 30 143.50 107 8.43
2022-01-19 2376 5035369 4117 718758995 140.50 144.00 140.00 143.50 0.50 0.35% 143.00 2 143.50 31 8.46
2022-01-20 2376 8924938 6571 1274732899 143.50 147.00 141.00 142.00 1.50 -1.05% 142.00 120 142.50 145 8.37
2022-01-21 2376 7076471 4536 995353564 140.50 143.00 138.50 141.00 1.00 -0.7% 140.00 11 141.00 170 8.31
2022-01-24 2376 6033898 3995 831346189 138.50 140.00 134.50 140.00 1.00 -0.71% 139.50 3 140.00 27 8.25
2022-01-25 2376 7662741 4973 1083380889 139.00 143.00 139.00 142.00 2.00 1.43% 141.50 4 142.00 173 8.37
2022-01-26 2376 10178333 9020 1415909777 142.00 143.00 136.50 137.50 4.50 -3.17% 137.50 73 138.00 153 8.10
2022-02-07 2376 12886507 7723 1857098356 141.00 148.00 141.00 146.00 8.50 6.18% 146.00 45 146.50 59 8.60
2022-02-08 2376 16574010 11174 2147483647 147.00 153.00 145.00 152.50 6.50 4.45% 152.00 26 152.50 27 8.99
2022-02-09 2376 11057091 8935 1686908618 152.50 155.00 150.50 152.50 0.00 0% 152.00 93 152.50 18 8.99
2022-02-10 2376 6962055 6096 1050352913 153.00 153.50 149.00 150.00 2.50 -1.64% 150.00 199 150.50 19 8.84
2022-02-11 2376 18140956 11331 2147483647 152.50 154.00 147.00 148.00 2.00 -1.33% 148.00 108 148.50 22 8.72
2022-02-14 2376 8274777 6352 1197061473 146.00 146.50 142.50 143.50 4.50 -3.04% 143.50 210 144.00 23 8.46
2022-02-15 2376 10606425 8733 1585613874 144.50 152.00 143.50 149.50 6.00 4.18% 149.50 50 150.00 31 8.81
2022-02-16 2376 9174636 7308 1393742552 153.50 154.00 150.00 151.50 2.00 1.34% 151.50 6 152.00 325 8.93
2022-02-17 2376 9061440 6039 1382486323 153.00 154.50 150.50 152.50 1.00 0.66% 152.50 58 153.00 498 8.99
2022-02-18 2376 6537426 5271 987915809 149.50 152.50 148.50 152.50 0.00 0% 152.00 53 152.50 34 8.99
2022-02-21 2376 11603799 8574 1719012865 151.50 151.50 146.50 147.50 5.00 -3.28% 147.50 209 148.00 13 8.69
2022-02-22 2376 17721246 12625 2147483647 145.50 146.50 139.00 140.00 7.50 -5.08% 140.00 372 140.50 17 8.25
2022-02-23 2376 10766066 7315 1561613768 140.50 148.00 140.50 148.00 8.00 5.71% 147.50 36 148.00 321 8.72
2022-02-24 2376 12512820 8765 1782218810 144.50 145.00 141.00 141.00 7.00 -4.73% 141.00 69 141.50 39 8.31
2022-02-25 2376 14662676 11149 2056711007 144.00 144.50 137.50 140.00 1.00 -0.71% 140.00 179 140.50 23 8.25
2022-03-01 2376 15357716 8647 2147483647 143.00 146.50 143.00 145.50 5.50 3.93% 145.50 51 146.00 386 8.57
2022-03-02 2376 8220000 4417 1198338500 144.50 147.00 144.00 146.00 0.50 0.34% 146.00 115 146.50 25 8.60
2022-03-03 2376 9279000 6428 1380215500 148.00 150.00 147.00 148.50 2.50 1.71% 148.00 183 148.50 83 8.75
2022-03-07 2376 16602265 11367 2147483647 145.00 145.50 138.50 139.50 8.50 -6.06% 139.50 4 140.00 30 8.22
2022-03-08 2376 9549267 8637 1310787937 135.00 140.50 135.00 135.50 4.00 -2.87% 135.50 92 136.00 149 7.98
2022-03-09 2376 9990980 9733 1359586036 139.00 139.00 134.00 136.00 0.50 0.37% 135.50 83 136.00 3 8.01
2022-03-10 2376 10035028 8859 1406519521 140.00 143.00 138.00 138.50 2.50 1.84% 138.50 44 139.00 44 8.16
2022-03-11 2376 19051000 11498 2147483647 137.00 137.50 131.00 133.00 5.50 -3.97% 132.50 143 133.00 174 7.84
2022-03-14 2376 16968000 9776 2147483647 132.00 132.50 128.00 130.50 2.50 -1.88% 130.50 115 131.00 179 7.69
2022-03-15 2376 11601000 7117 1481476000 129.50 130.00 126.00 126.00 4.50 -3.45% 125.50 269 126.00 41 7.42
2022-03-16 2376 7500000 4807 955438500 128.50 130.00 125.50 127.00 1.00 0.79% 127.00 31 127.50 60 6.04
2022-03-17 2376 12003000 6436 1571658500 132.00 134.00 129.50 130.50 3.50 2.76% 130.00 214 130.50 66 6.21
2022-03-18 2376 8259000 4325 1073027000 130.00 132.00 127.50 130.50 0.00 0% 130.50 183 131.00 36 6.21
2022-03-21 2376 15202000 9620 2007815500 134.00 135.50 130.50 131.00 0.50 0.38% 130.50 652 131.00 78 6.24
2022-03-22 2376 16061000 8998 2036497000 126.00 129.00 124.50 128.50 2.50 -1.91% 128.00 142 128.50 63 6.12
2022-03-23 2376 8746000 5300 1132114500 129.50 131.00 128.00 129.00 0.50 0.39% 129.00 6 129.50 52 6.14
2022-03-24 2376 6315000 4065 814103000 128.00 130.50 127.00 129.50 0.50 0.39% 129.00 373 129.50 2 6.16
2022-03-25 2376 7221000 4746 942151500 131.00 132.00 129.00 130.50 1.00 0.77% 130.00 105 130.50 95 6.21
2022-03-28 2376 3780000 2558 491776500 129.50 131.50 128.00 131.50 1.00 0.77% 131.00 19 131.50 133 6.26
2022-03-29 2376 4862000 3088 639539500 132.00 132.50 131.00 131.00 0.50 -0.38% 131.00 29 131.50 59 6.24
2022-03-30 2376 4693000 3243 611691500 132.00 132.00 129.50 130.00 1.00 -0.76% 129.50 217 130.00 76 6.19
2022-03-31 2376 3194000 2184 415370500 130.00 131.00 128.50 130.00 0.00 0% 129.50 237 130.00 31 6.19
2022-04-01 2376 5941000 3694 765456500 128.00 131.00 126.50 130.50 0.50 0.38% 130.00 7 130.50 37 6.21
2022-04-06 2376 6292000 4034 804501500 129.00 130.00 127.00 127.50 3.00 -2.3% 127.50 129 128.00 163 6.07
2022-04-07 2376 8979422 8147 1118410487 126.50 127.00 122.50 122.50 5.00 -3.92% 122.50 20 123.00 25 5.83
2022-04-08 2376 9098000 5437 1110866500 124.00 125.00 120.50 122.50 0.00 0% 122.00 136 122.50 19 5.83
2022-04-11 2376 8809000 5614 1061523500 124.00 124.00 119.00 119.50 3.00 -2.45% 119.50 109 120.00 144 5.69
2022-04-12 2376 10428000 5959 1220938000 119.00 120.00 115.50 117.00 2.50 -2.09% 117.00 15 117.50 66 5.57
2022-04-13 2376 7526000 4769 872597500 118.00 118.50 115.00 116.00 1.00 -0.85% 115.50 241 116.00 78 5.52
2022-04-14 2376 7176000 3689 831199500 116.50 117.50 114.50 114.50 1.50 -1.29% 114.50 478 115.00 37 5.45
2022-04-15 2376 4977000 3051 564698500 113.50 115.50 112.50 112.50 2.00 -1.75% 112.50 164 113.00 80 5.35
2022-04-18 2376 6364000 3781 708772500 112.00 113.50 109.50 111.00 1.50 -1.33% 111.00 9 111.50 33 5.28
2022-04-19 2376 8527511 5143 971929184 113.00 115.50 112.50 113.50 2.50 2.25% 113.00 135 113.50 172 5.40
2022-04-20 2376 7679000 4811 882292000 114.50 116.50 113.00 116.00 2.50 2.2% 116.00 29 116.50 211 5.52
2022-04-21 2376 5998034 3293 686825391 116.50 117.00 113.50 113.50 2.50 -2.16% 113.50 157 114.00 8 5.40
2022-04-22 2376 8218000 3693 929871500 112.50 115.50 111.50 111.50 2.00 -1.76% 111.50 348 112.00 1 5.31
2022-04-25 2376 10274000 4859 1109817500 109.50 109.50 107.00 107.00 4.50 -4.04% 107.00 104 107.50 4 5.09
2022-04-26 2376 6707000 3196 729282500 108.00 110.50 107.00 108.50 1.50 1.4% 108.50 54 109.00 105 5.16
2022-04-27 2376 6104331 4580 650567987 105.00 108.50 105.00 107.50 1.00 -0.92% 107.00 232 107.50 5 5.12
2022-04-28 2376 3642000 2358 394320000 107.00 109.50 107.00 108.00 0.50 0.47% 107.50 181 108.50 65 5.14
2022-04-29 2376 4441739 3188 490216093 111.00 112.50 108.50 108.50 0.50 0.46% 108.50 61 109.00 37 5.16
2022-05-03 2376 3346000 2081 368039500 108.00 111.50 108.00 111.00 2.50 2.3% 110.50 161 111.00 74 5.28
2022-05-04 2376 6153000 3802 698930000 111.50 115.00 110.50 115.00 4.00 3.6% 114.50 114 115.00 132 5.47
2022-05-05 2376 7111000 4199 821918500 117.50 118.00 114.00 114.50 0.50 -0.43% 114.50 2 115.00 65 5.45
2022-05-06 2376 4790000 2856 534612000 111.50 113.00 111.00 111.50 3.00 -2.62% 111.50 28 112.00 144 5.31
2022-05-09 2376 3401073 2496 375404252 110.50 112.50 109.00 110.00 1.50 -1.35% 109.50 168 110.00 23 5.24
2022-05-10 2376 4375000 2686 474791000 107.00 110.50 106.50 110.00 0.00 0% 110.00 57 110.50 65 5.24
2022-05-11 2376 6382000 3806 683560000 110.00 110.50 106.00 106.00 4.00 -3.64% 106.00 259 106.50 81 5.05
2022-05-12 2376 4229000 2767 448226000 105.00 107.50 104.50 105.50 0.50 -0.47% 105.00 304 105.50 107 5.02
2022-05-13 2376 3696000 2426 397386500 106.50 109.00 105.50 108.00 2.50 2.37% 108.00 57 108.50 48 5.14
2022-05-16 2376 5798000 3412 633999500 111.50 112.00 107.00 107.50 0.50 -0.46% 107.50 153 108.00 42 5.00
2022-05-17 2376 3511000 1912 381349000 108.00 109.50 107.50 108.50 1.00 0.93% 108.50 214 109.00 15 5.05
2022-05-18 2376 4440000 2614 488925000 109.50 111.00 108.50 110.50 2.00 1.84% 110.50 1 111.00 64 5.14
2022-05-19 2376 2416000 1655 262518000 108.00 110.00 107.50 109.00 1.50 -1.36% 109.00 151 109.50 42 5.07
2022-05-20 2376 4639000 2977 502158500 109.50 110.50 107.00 107.00 2.00 -1.83% 107.00 154 107.50 87 4.98
2022-05-23 2376 4462000 2825 473245000 108.00 108.00 105.00 105.50 1.50 -1.4% 105.50 52 106.00 128 4.91
2022-05-24 2376 4469243 2870 469713797 106.00 106.00 104.50 104.50 1.00 -0.95% 104.50 763 105.00 10 4.86
2022-05-25 2376 3763000 2253 397446000 105.00 107.00 104.50 105.50 1.00 0.96% 105.50 55 106.00 44 4.91
2022-05-26 2376 4780000 2504 504862500 106.00 107.00 104.50 105.00 0.50 -0.47% 105.00 89 105.50 37 4.89
2022-05-27 2376 4807000 3022 519206000 106.50 109.00 106.50 108.00 3.00 2.86% 108.00 265 108.50 42 5.03
2022-05-30 2376 9912000 5657 1117301500 110.50 114.50 110.50 112.50 4.50 4.17% 112.00 456 112.50 134 5.24
2022-05-31 2376 5083000 2722 571491500 114.00 114.00 111.00 113.00 0.50 0.44% 113.00 75 113.50 152 5.26
2022-06-01 2376 3082000 1904 347683500 112.50 114.00 112.00 112.50 0.50 -0.44% 112.00 199 112.50 28 5.24
2022-06-02 2376 3259000 1753 363562500 112.50 112.50 110.50 110.50 2.00 -1.78% 110.50 302 111.00 44 5.14
2022-06-06 2376 2424000 1248 268618000 111.00 112.00 110.00 110.50 0.00 0% 110.50 90 111.00 19 5.14
2022-06-07 2376 5201000 3003 587517500 110.50 114.00 110.50 114.00 3.50 3.17% 113.50 152 114.00 201 5.30
2022-06-08 2376 5183000 3160 596815000 115.50 116.50 114.00 114.50 0.50 0.44% 114.50 6 115.00 254 5.33
2022-06-09 2376 2427000 1668 277047000 114.50 115.00 113.50 114.00 0.50 -0.44% 114.00 68 114.50 159 5.30
2022-06-10 2376 6138000 4068 674227500 111.00 111.50 109.00 109.50 4.50 -3.95% 109.50 186 110.00 152 5.10
2022-06-13 2376 5316000 3467 562325000 106.50 106.50 105.00 106.00 3.50 -3.2% 105.50 241 106.00 68 4.93
2022-06-14 2376 6704000 3850 694262000 104.50 105.50 102.00 104.00 2.00 -1.89% 104.00 214 104.50 60 4.84
2022-06-15 2376 12519000 7598 1266007900 103.00 104.00 99.90 100.00 4.00 -3.85% 100.00 634 100.50 19 4.65
2022-06-16 2376 9049000 5823 902985600 101.50 102.50 98.80 98.80 1.20 -1.2% 98.70 60 98.80 49 4.60
2022-06-17 2376 7964000 4344 779195000 96.80 99.10 96.20 98.00 0.80 -0.81% 98.00 94 98.10 1 4.56
2022-06-20 2376 10317430 8456 977825968 97.90 97.90 93.50 93.90 4.10 -4.18% 93.80 39 93.90 6 4.37
2022-06-21 2376 4768000 3348 458072600 94.60 97.20 94.20 96.50 2.60 2.77% 96.50 22 96.60 6 4.49
2022-06-22 2376 6312000 3435 589883300 96.40 96.40 92.10 92.10 4.40 -4.56% 92.10 191 92.20 3 4.29
2022-06-23 2376 6731574 4546 623381168 93.00 94.60 91.20 92.30 0.20 0.22% 92.30 1 92.50 66 4.30
2022-06-24 2376 3739000 2036 351003800 93.60 94.80 92.80 94.10 1.80 1.95% 93.80 2 94.10 30 4.38
2022-06-27 2376 2488000 1777 236849100 95.10 95.60 94.60 95.30 1.20 1.28% 95.20 40 95.30 5 4.43
2022-06-28 2376 2075000 1527 193915300 95.30 95.30 92.70 93.00 2.30 -2.41% 93.00 10 93.10 3 4.33
2022-06-29 2376 4037000 2501 369302600 92.00 92.60 90.50 92.00 1.00 -1.08% 92.00 27 92.10 8 4.28
2022-06-30 2376 8773000 3745 781501800 91.50 91.50 88.00 88.70 3.30 -3.59% 88.70 27 88.80 7 4.13
2022-07-01 2376 21263804 13911 1772479757 87.50 88.00 80.10 81.50 7.20 -8.12% 81.40 16 81.50 1 3.79
2022-07-04 2376 7007000 4525 579030900 82.00 83.60 81.40 83.40 1.90 2.33% 83.30 18 83.40 9 3.88
2022-07-05 2376 7214000 5042 615633000 84.90 86.80 84.00 86.20 2.80 3.36% 86.10 6 86.20 21 4.01
2022-07-06 2376 8912368 8849 777280084 87.50 88.70 86.00 86.00 0.20 -0.23% 86.00 11 86.20 36 4.00
2022-07-07 2376 4786000 3404 409986700 86.60 87.00 83.60 86.70 0.70 0.81% 86.70 2 86.80 17 4.03
2022-07-08 2376 5379000 3685 477731300 87.90 89.80 87.70 89.30 2.60 3% 89.20 7 89.30 14 4.16
2022-07-11 2376 3497000 2391 307957600 89.50 89.90 87.10 87.50 1.80 -2.02% 87.50 36 87.60 4 4.07
2022-07-12 2376 6134000 4317 514456200 86.10 86.10 83.00 83.40 4.10 -4.69% 83.30 15 83.40 1 3.88
2022-07-13 2376 4456000 2915 383384700 85.90 86.60 85.60 86.00 2.60 3.12% 86.00 33 86.10 14 4.00
2022-07-14 2376 2714000 1859 234833600 85.50 87.50 84.70 87.40 1.40 1.63% 87.30 26 87.40 15 4.07
2022-07-15 2376 2259000 1560 197483200 87.70 87.90 86.40 87.40 0.00 0% 87.30 13 87.40 7 4.07
2022-07-18 2376 7225000 4624 656938600 88.30 92.00 88.00 91.80 4.40 5.03% 91.70 19 91.80 18 4.27
2022-07-19 2376 16466000 10729 1547379800 91.50 95.50 91.10 93.80 2.00 2.18% 93.80 72 93.90 33 4.36
2022-07-20 2376 14390000 8627 1385880800 95.60 97.20 94.80 96.80 3.00 3.2% 96.70 1 96.80 15 4.50
2022-07-21 2376 9482000 6220 922269600 97.10 98.30 96.00 97.90 1.10 1.14% 97.60 1 97.90 1 4.56
2022-07-22 2376 13476793 8592 1292352847 98.20 98.50 94.80 95.30 2.60 -2.66% 95.30 6 95.40 14 4.43
2022-07-25 2376 8468000 4154 798030200 95.50 96.00 93.30 94.00 1.30 -1.36% 93.90 36 94.00 43 4.37
2022-07-26 2376 9882000 6426 898985400 93.00 93.20 89.80 89.80 4.20 -4.47% 89.80 123 89.90 5 4.18
2022-07-27 2376 7136000 4054 641055200 90.00 91.00 88.40 91.00 1.20 1.34% 90.90 3 91.00 17 4.23
2022-07-28 2376 7497000 4930 685719500 92.50 93.00 90.40 90.70 0.30 -0.33% 90.70 5 90.80 4 4.22
2022-07-29 2376 6874000 4407 627581300 92.00 92.30 90.40 91.40 0.70 0.77% 91.40 43 91.50 17 4.25
2022-08-01 2376 7146000 3702 662425800 92.00 93.50 91.40 93.30 1.90 2.08% 93.20 38 93.40 60 4.34
2022-08-02 2376 8388000 4486 773540600 93.30 93.30 91.60 92.20 1.10 -1.18% 92.10 96 92.20 44 4.29
2022-08-03 2376 9121000 4941 840677600 92.00 92.80 91.60 92.30 0.10 0.11% 92.20 135 92.30 88 4.30
2022-08-04 2376 11822000 6562 950417900 81.20 81.30 79.10 79.60 0.00 -13.76% 79.60 31 79.70 4 3.70
2022-08-05 2376 3713994 2954 298841421 80.10 80.90 80.10 80.60 1.00 1.26% 80.50 36 80.60 75 3.75
2022-08-08 2376 3804000 2392 302707500 80.60 80.60 79.30 79.70 0.90 -1.12% 79.70 12 79.80 13 3.71
2022-08-09 2376 3601000 2497 285051500 79.40 79.90 78.30 79.90 0.20 0.25% 79.90 18 80.00 82 3.72
2022-08-10 2376 2890784 2426 229190055 79.00 79.60 79.00 79.30 0.60 -0.75% 79.30 38 79.40 10 3.69
2022-08-11 2376 4817000 3032 388495000 80.40 81.60 80.10 80.30 1.00 1.26% 80.30 4 80.40 12 3.74
2022-08-12 2376 9569000 5612 783272500 80.10 82.80 80.00 82.80 2.50 3.11% 82.70 34 82.80 145 3.85
2022-08-15 2376 12329000 7247 1044739400 82.90 86.20 82.40 85.20 2.40 2.9% 85.20 30 85.30 116 3.96
2022-08-16 2376 6120000 4206 515308100 85.70 85.70 83.50 83.60 1.60 -1.88% 83.60 135 83.70 8 4.68
2022-08-17 2376 5191000 3510 439449600 84.00 85.50 83.20 85.30 1.70 2.03% 85.20 14 85.30 73 4.78
2022-08-18 2376 6902000 4978 595366500 85.20 87.20 84.10 86.90 1.60 1.88% 86.90 17 87.00 56 4.87
2022-08-19 2376 5562000 3851 485093000 87.70 87.80 86.20 87.10 0.20 0.23% 87.00 6 87.10 2 4.88
2022-08-22 2376 4228263 3460 361559765 86.20 86.40 85.00 85.00 2.10 -2.41% 85.00 183 85.10 4 4.76
2022-08-23 2376 3769000 2673 315446900 84.00 84.60 83.20 83.50 1.50 -1.76% 83.40 52 83.50 2 4.68
2022-08-24 2376 2606000 1710 217917400 84.60 84.60 83.00 83.50 0.00 0% 83.40 6 83.50 63 4.68
2022-08-25 2376 4206000 2709 357969300 83.90 85.70 83.80 85.70 2.20 2.63% 85.50 2 85.70 137 4.80
2022-08-26 2376 5098000 3211 441050300 86.20 87.30 85.30 87.00 1.30 1.52% 86.90 4 87.00 75 4.87
2022-08-29 2376 4249000 2598 358405000 85.00 85.00 83.60 84.80 2.20 -2.53% 84.70 88 84.80 7 4.75
2022-08-30 2376 2790000 2013 236556100 85.20 85.50 84.50 84.50 0.30 -0.35% 84.50 36 84.60 72 4.73
2022-08-31 2376 2245000 1591 191809900 84.50 86.10 84.50 85.90 1.40 1.66% 85.90 6 86.00 66 4.81
2022-09-01 2376 3780894 3500 318890081 85.30 85.30 83.60 83.90 2.00 -2.33% 83.90 11 84.00 3 4.70
2022-09-02 2376 2937000 2069 249147400 84.00 85.40 83.90 85.10 1.20 1.43% 85.00 234 85.10 51 4.76
2022-09-05 2376 2594000 2003 217554900 85.10 85.10 83.40 83.50 1.60 -1.88% 83.50 26 83.60 20 4.68
2022-09-06 2376 3843000 2802 315081800 83.80 84.10 81.10 81.20 2.30 -2.75% 81.10 73 81.20 8 4.55
2022-09-07 2376 3695000 2526 297616600 80.50 81.60 80.20 80.30 0.90 -1.11% 80.20 94 80.30 10 4.50
2022-09-08 2376 10028000 6934 850156200 81.00 86.40 81.00 86.20 5.90 7.35% 86.10 134 86.30 227 4.83
2022-09-12 2376 13286000 9003 1199079500 89.40 91.80 88.30 91.10 4.90 5.68% 91.00 171 91.10 49 5.10
2022-09-13 2376 21948000 14108 2061792100 92.60 95.80 91.50 92.90 1.80 1.98% 92.90 302 93.00 28 5.20
2022-09-14 2376 13836000 9428 1267152400 89.90 93.60 89.80 91.00 1.90 -2.05% 91.00 102 91.10 5 5.10
2022-09-15 2376 21418000 14014 2030533800 91.30 96.50 91.10 95.50 4.50 4.95% 95.50 48 95.60 5 5.35
2022-09-16 2376 13830000 8491 1307776300 94.80 96.60 93.50 93.70 1.80 -1.88% 93.70 163 93.80 11 5.25
2022-09-19 2376 14808849 9962 1413975858 95.30 96.40 94.30 95.30 1.60 1.71% 95.30 42 95.40 5 5.34
2022-09-20 2376 12720000 7182 1190241200 95.50 96.20 92.30 93.20 2.10 -2.2% 93.20 20 93.30 33 5.22
2022-09-21 2376 13069000 7481 1182233300 92.70 92.70 89.80 90.00 3.20 -3.43% 90.00 948 90.10 1 5.04
2022-09-22 2376 11595000 7369 1068841000 89.00 93.40 88.40 93.00 3.00 3.33% 93.00 50 93.10 3 5.21
2022-09-23 2376 5662000 4132 525524900 92.30 94.50 91.80 92.20 0.80 -0.86% 92.20 2 92.30 7 5.16
2022-09-26 2376 6966000 4358 625598500 91.40 91.80 88.40 89.20 3.00 -3.25% 89.20 16 89.30 34 4.99
2022-09-27 2376 6914000 4732 614065000 89.50 90.30 87.20 89.00 0.20 -0.22% 89.00 30 89.10 7 4.98
2022-09-28 2376 7051000 4919 629587100 90.00 90.80 87.60 88.40 0.60 -0.67% 88.40 121 88.50 6 4.95
2022-09-29 2376 10456000 5718 936914900 90.20 91.50 88.00 88.90 0.50 0.57% 88.90 11 89.00 17 4.98
2022-09-30 2376 6105000 3674 535949200 87.00 89.50 85.70 88.30 0.60 -0.67% 88.30 2 88.40 1 4.94
2022-10-03 2376 3113000 2294 273723000 87.80 88.70 86.70 88.40 0.10 0.11% 88.40 5 88.50 46 4.95
2022-10-04 2376 7950429 5238 721972145 90.30 92.40 90.00 90.70 2.30 2.6% 90.70 25 90.80 13 5.08
2022-10-05 2376 7820000 4213 711678500 92.10 92.30 90.00 90.60 0.10 -0.11% 90.50 6 90.60 28 5.07
2022-10-06 2376 5909000 3569 529980400 91.20 92.00 88.60 89.00 1.60 -1.77% 88.90 65 89.00 28 4.98
2022-10-07 2376 9465000 6824 811070800 88.80 88.80 84.20 84.80 4.20 -4.72% 84.70 20 84.80 11 4.75
2022-10-11 2376 5791000 4139 481632700 82.70 84.40 81.90 82.90 1.90 -2.24% 82.80 24 82.90 55 4.64
2022-10-12 2376 3954000 2666 326995400 82.70 83.60 82.00 82.70 0.20 -0.24% 82.70 12 82.80 23 4.63
2022-10-13 2376 4764998 3246 396070681 83.50 84.30 82.40 82.90 0.20 0.24% 82.80 1 82.90 2 4.64
2022-10-14 2376 5871000 4026 490465000 84.40 85.20 82.00 82.10 0.80 -0.97% 82.10 31 82.20 4 4.60
2022-10-17 2376 7603000 5531 613099600 81.60 83.20 78.30 83.10 1.00 1.22% 83.00 29 83.10 56 4.65
2022-10-18 2376 31105000 14340 2147483647 88.00 91.40 87.30 89.30 6.20 7.46% 89.20 5 89.30 216 5.00
2022-10-19 2376 21140000 13329 1917797600 88.60 91.90 88.60 91.60 2.30 2.58% 91.50 2 91.60 82 5.13
2022-10-20 2376 12030000 6766 1079497900 90.40 91.20 88.10 90.00 1.60 -1.75% 89.60 2 90.00 123 5.04
2022-10-21 2376 6071000 3903 543854000 89.40 90.40 88.30 90.30 0.30 0.33% 90.10 93 90.30 136 5.06
2022-10-24 2376 11095000 7068 1012851300 92.90 92.90 89.90 90.00 0.30 -0.33% 89.90 25 90.00 86 5.04
2022-10-25 2376 6034000 3890 543153200 90.90 91.70 88.60 90.20 0.20 0.22% 90.20 9 90.30 24 5.05
2022-10-26 2376 7863000 5242 719301100 91.20 92.50 89.50 91.30 1.10 1.22% 91.30 18 91.40 2 5.11
2022-10-27 2376 10118000 6554 935777900 91.60 93.60 91.40 93.00 1.70 1.86% 93.00 11 93.10 42 5.21
2022-10-28 2376 7414655 6063 688842913 93.00 94.30 91.70 92.50 0.50 -0.54% 92.50 44 92.60 20 5.18
2022-10-31 2376 4124000 2660 381882900 93.60 93.70 91.90 92.50 0.00 0% 92.40 2 92.50 36 5.18
2022-11-01 2376 3248000 2362 297932200 92.10 92.90 91.20 91.50 1.00 -1.08% 91.40 125 91.50 10 5.12
2022-11-02 2376 3388000 2124 311799200 92.00 92.70 90.70 92.50 1.00 1.09% 92.50 3 92.60 40 5.18
2022-11-03 2376 10644000 6243 1002829300 91.20 95.70 91.10 95.10 2.60 2.81% 95.10 33 95.20 56 5.32
2022-11-04 2376 13617000 8356 1308842000 95.50 97.00 94.00 96.80 1.70 1.79% 96.70 6 96.80 6 5.42
2022-11-07 2376 19285000 11620 1946862100 97.50 103.50 97.20 102.00 5.20 5.37% 102.00 26 102.50 344 5.71
2022-11-08 2376 10916000 6692 1109788500 103.50 104.50 100.00 101.00 1.00 -0.98% 101.00 37 101.50 145 5.66
2022-11-09 2376 9041000 5137 917695800 101.00 103.00 99.90 102.50 1.50 1.49% 102.50 12 103.00 568 5.74
2022-11-10 2376 7616644 10178 765774348 100.50 102.00 99.20 100.50 2.00 -1.95% 100.50 57 101.00 114 5.63
2022-11-11 2376 8322000 4918 850073500 104.50 105.50 100.50 101.00 0.50 0.5% 100.50 312 101.00 10 5.66
2022-11-14 2376 11555000 6369 1151776400 100.00 101.00 98.30 100.50 0.50 -0.5% 100.00 182 100.50 82 7.16
2022-11-15 2376 7541000 4749 747179100 100.00 100.50 98.00 99.00 1.50 -1.49% 99.00 54 99.20 10 7.05
2022-11-16 2376 16390000 9831 1690851700 99.10 105.00 99.10 104.00 5.00 5.05% 103.50 110 104.00 239 7.41
2022-11-17 2376 15970000 9420 1689183500 103.00 107.50 102.50 107.00 3.00 2.88% 107.00 98 107.50 621 7.62
2022-11-18 2376 27958000 16382 2147483647 109.50 113.00 107.50 113.00 6.00 5.61% 112.50 30 113.00 546 8.05
2022-11-21 2376 16941000 10107 1847580500 113.00 113.00 107.50 108.00 5.00 -4.42% 108.00 316 108.50 62 7.69
2022-11-22 2376 7912000 4569 849327000 107.00 109.50 106.00 107.00 1.00 -0.93% 107.00 28 107.50 133 7.62
2022-11-23 2376 6441000 4143 686051500 109.00 109.00 105.50 105.50 1.50 -1.4% 105.50 213 106.00 235 7.51
2022-11-24 2376 4063000 2641 431463000 106.00 107.00 105.00 107.00 1.50 1.42% 106.50 250 107.00 215 7.62
2022-11-25 2376 18501000 10499 2019581500 107.50 112.00 106.50 107.50 0.50 0.47% 107.50 21 108.00 161 7.66
2022-11-28 2376 6670000 3539 723527500 107.00 109.50 106.50 108.50 1.00 0.93% 108.00 146 108.50 14 7.73
2022-11-29 2376 4794000 2846 517474000 108.00 109.00 106.50 108.00 0.50 -0.46% 107.50 447 108.00 20 7.69
2022-11-30 2376 7160000 4241 778518000 109.50 111.50 107.00 108.00 0.00 0% 108.00 159 108.50 78 7.69
2022-12-01 2376 10874000 7035 1211073000 109.50 113.00 108.50 112.50 4.50 4.17% 112.50 8 113.00 963 8.01
2022-12-02 2376 3060000 2189 339725000 111.00 112.00 110.00 111.00 1.50 -1.33% 110.50 331 111.00 12 7.91
2022-12-05 2376 6718000 4308 733636000 110.50 111.00 108.00 108.00 3.00 -2.7% 108.00 39 108.50 49 7.69
2022-12-06 2376 9413000 5813 983428500 107.50 108.00 103.00 103.50 4.50 -4.17% 103.00 193 103.50 100 7.37
2022-12-07 2376 9907000 5855 997360700 102.50 102.50 99.40 101.00 2.50 -2.42% 100.50 178 101.00 35 7.19
2022-12-08 2376 10053000 5961 1028590500 103.50 104.50 100.00 102.50 1.50 1.49% 102.50 27 103.00 108 7.30
2022-12-09 2376 4156000 2437 424619000 103.00 104.00 101.00 102.50 0.00 0% 102.00 37 102.50 199 7.30
2022-12-12 2376 3782000 2146 384645000 101.50 103.00 100.00 102.50 0.00 0% 102.00 206 102.50 69 7.30
2022-12-13 2376 10697476 6223 561443167 51.60 53.70 51.40 52.10 0.70 -49.17% 52.00 4 52.10 65 13.43
2022-12-14 2376 15431000 9167 1644606500 104.00 108.50 102.50 107.00 4.50 105.37% 106.50 240 107.00 12 7.62
2022-12-15 2376 41097000 21515 2147483647 113.50 117.50 110.50 114.00 7.00 6.54% 113.50 92 114.00 47 8.12
2022-12-16 2376 29178000 15592 2147483647 111.50 113.00 106.50 107.00 7.00 -6.14% 107.00 393 107.50 97 7.62
2022-12-18 2376 6574575 4446 945397750 142.00 145.50 141.50 143.00 2.50 33.64% 143.00 30 143.50 107 8.43
2022-12-19 2376 13475000 7167 1400157500 106.00 106.00 103.00 103.00 4.00 -27.97% 103.00 587 103.50 4 7.34
2022-12-20 2376 14290000 7893 1458579500 103.50 106.00 100.00 100.00 3.00 -2.91% 100.00 1197 100.50 11 7.12
2022-12-21 2376 9696000 4812 980050500 101.50 102.00 100.50 101.00 1.00 1% 101.00 346 101.50 101 7.19
2022-12-22 2376 12496000 6317 1306060000 103.00 106.50 103.00 105.00 4.00 3.96% 105.00 218 105.50 225 7.48
2022-12-23 2376 5153000 3047 538172000 103.00 106.50 102.00 106.50 1.50 1.43% 106.00 102 106.50 206 7.59
2022-12-26 2376 6468000 4223 688870500 109.00 109.00 105.00 105.00 1.50 -1.41% 105.00 235 105.50 21 7.48
2022-12-27 2376 2497000 1758 264660000 106.00 107.00 105.00 106.00 1.00 0.95% 105.50 164 106.00 66 7.55
2022-12-28 2376 2123000 1446 222990500 105.50 106.00 104.00 105.50 0.50 -0.47% 105.00 26 105.50 11 7.51
2022-12-29 2376 5959000 3876 634138000 104.00 108.00 102.50 107.50 2.00 1.9% 107.50 2 108.00 384 7.66
2022-12-30 2376 4438000 2773 477210500 109.00 109.50 106.50 106.50 1.00 -0.93% 106.50 192 107.00 29 7.59