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　　93.70
0
0%		93.50
-0.2
-0.21%		93.50
0
0%		93.30
-0.2
-0.21%		93.00
-0.3
-0.32%		 　92.50
-0.5
-0.54%		92.10
-0.4
-0.43%		91.90
-0.2
-0.22%		92.20
0.3
0.33%		92.50
0.3
0.33%		 　91.90
-0.6
-0.65%		93.40
1.5
1.63%		93.40
0
0%		92.80
-0.6
-0.64%		92.90
0.1
0.11%		 　94.00
1.1
1.18%		93.00
-1
-1.06%		92.90
-0.1
-0.11%		 93.05
2 月　　　　　　93.70
0.8
0.86%		94.20
0.5
0.53%		95.70
1.5
1.59%		95.00
-0.7
-0.73%		93.80
-1.2
-1.26%		 　92.60
-1.2
-1.28%		92.40
-0.2
-0.22%		93.40
1
1.08%		93.20
-0.2
-0.21%		94.30
1.1
1.18%		 　94.70
0.4
0.42%		94.80
0.1
0.11%		94.30
-0.5
-0.53%		91.90
-2.4
-2.55%		92.90
1
1.09%		 93.78
3 月93.80
0.9
0.97%		93.20
-0.6
-0.64%		93.60
0.4
0.43%		 　　90.90
-2.7
-2.88%		89.60
-1.3
-1.43%		89.10
-0.5
-0.56%		92.60
3.5
3.93%		92.00
-0.6
-0.65%		 　92.00
0
0%		91.00
-1
-1.09%		92.00
1
1.1%		92.40
0.4
0.43%		92.50
0.1
0.11%		 　92.00
-0.5
-0.54%		91.40
-0.6
-0.65%		92.70
1.3
1.42%		91.80
-0.9
-0.97%		91.50
-0.3
-0.33%		 　91.80
0.3
0.33%		91.30
-0.5
-0.54%		89.60
-1.7
-1.86%		88.30
-1.3
-1.45%		91.61
4 月86.50
-1.8
-2.04%		 　　　87.00
0.5
0.58%		86.00
-1
-1.15%		85.90
-0.1
-0.12%		 　85.60
-0.3
-0.35%		85.70
0.1
0.12%		87.70
2
2.33%		85.60
-2.1
-2.39%		85.90
0.3
0.35%		 　85.20
-0.7
-0.81%		85.00
-0.2
-0.23%		85.80
0.8
0.94%		84.60
-1.2
-1.4%		84.50
-0.1
-0.12%		 　83.20
-1.3
-1.54%		83.90
0.7
0.84%		83.00
-0.9
-1.07%		82.90
-0.1
-0.12%		83.80
0.9
1.09%		 85.04
5 月　　83.60
-0.2
-0.24%		85.20
1.6
1.91%		85.50
0.3
0.35%		85.60
0.1
0.12%		 　84.90
-0.7
-0.82%		83.60
-1.3
-1.53%		83.00
-0.6
-0.72%		82.10
-0.9
-1.08%		82.10
0
0%		 　76.40
-5.7
-6.94%		75.40
-1
-1.31%		75.70
0.3
0.4%		75.10
-0.6
-0.79%		74.50
-0.6
-0.8%		 　75.50
1
1.34%		75.00
-0.5
-0.66%		75.70
0.7
0.93%		76.70
1
1.32%		77.20
0.5
0.65%		 　79.10
1.9
2.46%		79.60
0.5
0.63%		79.5
6 月79.90
0.3
0.38%		79.10
-0.8
-1%		 　　79.60
0.5
0.63%		80.00
0.4
0.5%		80.20
0.2
0.25%		80.60
0.4
0.5%		80.40
-0.2
-0.25%		 　79.30
-1.1
-1.37%		79.90
0.6
0.76%		80.00
0.1
0.13%		79.80
-0.2
-0.25%		81.00
1.2
1.5%		 　78.90
-2.1
-2.59%		80.60
1.7
2.15%		79.40
-1.2
-1.49%		80.00
0.6
0.76%		80.40
0.4
0.5%		 　80.80
0.4
0.5%		80.90
0.1
0.12%		80.10
-0.8
-0.99%		79.80
-0.3
-0.37%		 79.95
7 月79.30
-0.5
-0.63%		 　79.20
-0.1
-0.13%		79.50
0.3
0.38%		75.00
-4.5
-5.66%		77.50
2.5
3.33%		76.20
-1.3
-1.68%		 　78.00
1.8
2.36%		76.80
-1.2
-1.54%		79.20
2.4
3.13%		80.30
1.1
1.39%		79.70
-0.6
-0.75%		 　80.70
1
1.25%		81.10
0.4
0.5%		81.10
0
0%		83.70
2.6
3.21%		83.00
-0.7
-0.84%		 　83.00
0
0%		82.50
-0.5
-0.6%		83.40
0.9
1.09%		84.40
1
1.2%		84.60
0.2
0.24%		 80.22
8 月78.40
-6.2
-7.33%		78.70
0.3
0.38%		78.50
-0.2
-0.25%		78.30
-0.2
-0.25%		79.10
0.8
1.02%		 　79.70
0.6
0.76%		80.50
0.8
1%		81.50
1
1.24%		81.30
-0.2
-0.25%		80.90
-0.4
-0.49%		 　77.80
-3.1
-3.83%		78.40
0.6
0.77%		77.80
-0.6
-0.77%		79.00
1.2
1.54%		79.80
0.8
1.01%		 　79.50
-0.3
-0.38%		78.30
-1.2
-1.51%		78.40
0.1
0.13%		79.00
0.6
0.77%		79.00
0
0%		 　78.30
-0.7
-0.89%		78.60
0.3
0.38%		79.30
0.7
0.89%		79.09
9 月78.10
-1.2
-1.51%		77.90
-0.2
-0.26%		 　79.20
1.3
1.67%		79.50
0.3
0.38%		79.30
-0.2
-0.25%		79.80
0.5
0.63%		 　　80.80
1
1.25%		80.70
-0.1
-0.12%		79.20
-1.5
-1.86%		79.60
0.4
0.51%		79.50
-0.1
-0.13%		 　79.70
0.2
0.25%		79.30
-0.4
-0.5%		78.60
-0.7
-0.88%		79.00
0.4
0.51%		77.30
-1.7
-2.15%		 　76.50
-0.8
-1.03%		77.00
0.5
0.65%		77.70
0.7
0.91%		78.20
0.5
0.64%		77.00
-1.2
-1.53%		 78.63
10 月　　74.20
-2.8
-3.64%		76.20
2
2.7%		76.20
0
0%		76.00
-0.2
-0.26%		74.80
-1.2
-1.58%		 　　73.00
-1.8
-2.41%		73.80
0.8
1.1%		72.50
-1.3
-1.76%		72.50
0
0%		 　71.30
-1.2
-1.66%		70.70
-0.6
-0.84%		70.60
-0.1
-0.14%		70.00
-0.6
-0.85%		68.80
-1.2
-1.71%		 　69.30
0.5
0.73%		68.80
-0.5
-0.72%		68.30
-0.5
-0.73%		68.10
-0.2
-0.29%		67.70
-0.4
-0.59%		 68.40
0.7
1.03%		71.26
11 月67.00
-1.4
-2.05%		67.30
0.3
0.45%		66.80
-0.5
-0.74%		66.70
-0.1
-0.15%		 　67.90
1.2
1.8%		68.10
0.2
0.29%		69.10
1
1.47%		68.10
-1
-1.45%		70.50
2.4
3.52%		 　73.00
2.5
3.55%		72.40
-0.6
-0.82%		71.30
-1.1
-1.52%		70.90
-0.4
-0.56%		71.50
0.6
0.85%		 　70.50
-1
-1.4%		70.60
0.1
0.14%		70.70
0.1
0.14%		72.10
1.4
1.98%		71.00
-1.1
-1.53%		 　70.50
-0.5
-0.7%		71.50
1
1.42%		71.60
0.1
0.14%		 70.12
12 月72.20
0.6
0.84%		72.10
-0.1
-0.14%		 　73.60
1.5
2.08%		72.50
-1.1
-1.49%		71.50
-1
-1.38%		71.90
0.4
0.56%		72.50
0.6
0.83%		 　72.50
0
0%		61.00
-11.5
-15.86%		72.80
11.8
19.34%		72.60
-0.2
-0.27%		72.00
-0.6
-0.83%		 93.40
21.4
29.72%		72.40
-21
-22.48%		70.20
-2.2
-3.04%		70.50
0.3
0.43%		71.90
1.4
1.99%		71.20
-0.7
-0.97%		 　71.70
0.5
0.7%		71.70
0
0%		71.80
0.1
0.14%		71.70
-0.1
-0.14%		72.30
0.6
0.84%		　73.23

說明:最高漲幅:29.72%最低跌幅:-22.48% 最高價:95.70最低價:61.00平均價:81.12,灰色底表示週末,漲145天(170.6)元,跌150天(-184)元,平盤15天
30%=2,19%=1,4%=4,3%=4,2%=19,1%=80,0%=50,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=6,-6%=23,-7%=40,-8%=69,

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 2382 7772801 8743 731562040 95.30 95.80 93.30 93.70 1.00 0% 93.70 7 93.80 23 10.95
2022-01-04 2382 8594808 7110 801610755 93.70 94.50 92.80 93.50 0.20 -0.21% 93.40 9 93.50 36 10.92
2022-01-05 2382 5700952 4002 531021036 92.90 93.70 92.70 93.50 0.00 0% 93.50 3 93.60 181 10.92
2022-01-06 2382 7515833 5639 697285679 93.20 93.50 92.10 93.30 0.20 -0.21% 93.10 101 93.30 13 10.90
2022-01-07 2382 9386095 6335 874117642 93.60 94.60 92.20 93.00 0.30 -0.32% 92.90 4 93.00 570 10.86
2022-01-10 2382 8232529 5359 761097070 93.50 93.60 91.90 92.50 0.50 -0.54% 92.40 95 92.50 1091 10.81
2022-01-11 2382 10866116 5998 997170588 92.10 92.30 91.10 92.10 0.40 -0.43% 92.00 38 92.10 93 10.76
2022-01-12 2382 5162013 3208 474448887 92.50 92.80 91.50 91.90 0.20 -0.22% 91.90 41 92.00 2555 10.74
2022-01-13 2382 9380844 6524 862494702 92.40 93.10 91.40 92.20 0.30 0.33% 92.10 1 92.20 17 10.77
2022-01-14 2382 8309532 4102 763358746 92.20 92.50 91.10 92.50 0.30 0.33% 92.40 3 92.50 60 10.81
2022-01-17 2382 5053441 7876 464232465 92.10 92.60 91.60 91.90 0.60 -0.65% 91.80 51 91.90 6 10.74
2022-01-18 2382 9448384 7606 882922586 92.20 93.90 92.20 93.40 1.50 1.63% 93.30 166 93.40 9 10.91
2022-01-19 2382 7374152 6999 687202143 92.90 93.90 92.60 93.40 0.00 0% 93.30 25 93.40 891 10.91
2022-01-20 2382 8833365 4400 820919962 93.10 93.60 92.50 92.80 0.60 -0.64% 92.80 910 92.90 5 10.84
2022-01-21 2382 9359986 4744 863993166 92.50 92.90 91.80 92.90 0.10 0.11% 92.80 67 92.90 125 10.85
2022-01-24 2382 7267867 3834 677084552 92.20 94.00 91.90 94.00 1.10 1.18% 93.80 1 94.00 185 10.98
2022-01-25 2382 9069851 8027 839586989 92.40 93.40 91.90 93.00 1.00 -1.06% 92.90 20 93.00 123 10.86
2022-01-26 2382 4941814 4104 458810996 93.00 93.50 92.40 92.90 0.10 -0.11% 92.70 2 92.90 129 10.85
2022-02-07 2382 6432136 5157 599839279 92.90 93.80 92.50 93.70 0.80 0.86% 93.60 4 93.70 161 10.95
2022-02-08 2382 6246837 4773 586976416 94.10 94.20 93.60 94.20 0.50 0.53% 94.10 126 94.20 177 11.00
2022-02-09 2382 12112190 6934 1156030972 94.60 96.00 94.30 95.70 1.50 1.59% 95.70 204 95.80 24 11.18
2022-02-10 2382 7411579 7853 702779403 95.80 95.80 94.20 95.00 0.70 -0.73% 94.90 5 95.00 528 11.10
2022-02-11 2382 5199338 9801 487243521 93.90 94.10 93.40 93.80 1.20 -1.26% 93.70 72 93.80 23 10.96
2022-02-14 2382 5539179 7006 510844994 92.90 92.90 91.70 92.60 1.20 -1.28% 92.50 16 92.60 22 10.82
2022-02-15 2382 3450078 2652 318533065 92.30 92.80 91.60 92.40 0.20 -0.22% 92.30 32 92.40 11 10.79
2022-02-16 2382 6020863 7391 560192486 92.70 93.60 92.40 93.40 1.00 1.08% 93.40 17 93.50 124 10.91
2022-02-17 2382 5420759 4642 505453308 93.80 93.90 92.90 93.20 0.20 -0.21% 93.10 1 93.20 44 10.89
2022-02-18 2382 4577361 2851 430033842 92.80 94.30 92.80 94.30 1.10 1.18% 94.30 18 94.40 78 11.02
2022-02-21 2382 4795516 3061 452615591 93.40 95.00 93.20 94.70 0.40 0.42% 94.70 84 94.80 11 11.06
2022-02-22 2382 8072066 8280 756739281 94.40 94.80 92.80 94.80 0.10 0.11% 94.70 3 94.80 266 11.07
2022-02-23 2382 4110587 2919 387718555 94.80 94.80 94.00 94.30 0.50 -0.53% 94.30 374 94.40 3 11.02
2022-02-24 2382 14375963 9202 1324148712 93.50 93.60 91.30 91.90 2.40 -2.55% 91.90 14 92.00 87 10.74
2022-02-25 2382 10923524 6947 1008421147 92.60 93.30 91.50 92.90 1.00 1.09% 92.80 85 92.90 64 10.85
2022-03-01 2382 5994747 4006 562261081 94.00 94.90 93.10 93.80 0.90 0.97% 93.60 85 93.80 174 10.96
2022-03-02 2382 5596000 2505 520930100 93.40 93.50 92.40 93.20 0.60 -0.64% 93.10 87 93.20 57 10.89
2022-03-03 2382 2905000 1720 271878000 93.70 93.90 93.40 93.60 0.40 0.43% 93.60 15 93.70 162 10.93
2022-03-07 2382 11743611 10404 1064313029 91.60 91.90 90.00 90.90 2.00 -2.88% 90.80 2 90.90 200 10.62
2022-03-08 2382 13820712 12276 1239072681 89.30 90.80 88.80 89.60 1.30 -1.43% 89.50 57 89.60 19 10.47
2022-03-09 2382 10601491 12189 946771164 89.90 90.40 88.70 89.10 0.50 -0.56% 89.10 10 89.20 118 10.41
2022-03-10 2382 10425878 6551 963516811 91.10 93.30 90.90 92.60 3.50 3.93% 92.50 5 92.60 292 10.82
2022-03-11 2382 3671000 2654 338715700 92.70 92.80 91.90 92.00 0.60 -0.65% 92.00 7 92.20 35 10.75
2022-03-14 2382 5178000 2842 475329800 92.00 92.50 91.40 92.00 0.00 0% 92.00 68 92.10 38 10.75
2022-03-15 2382 5689000 3097 517463200 92.00 92.00 90.70 91.00 1.00 -1.09% 90.90 108 91.00 852 10.63
2022-03-16 2382 8911000 3896 814019900 91.00 92.40 90.60 92.00 1.00 1.1% 92.00 5 92.10 60 10.75
2022-03-17 2382 11945000 5983 1104087200 93.40 93.60 91.40 92.40 0.40 0.43% 92.40 156 92.50 430 10.79
2022-03-18 2382 10052000 2931 928852200 92.40 92.70 92.00 92.50 0.10 0.11% 92.50 151 92.60 46 10.81
2022-03-21 2382 5413000 3041 498973200 92.50 92.70 91.90 92.00 0.50 -0.54% 92.00 109 92.10 3 10.75
2022-03-22 2382 7305000 4037 666306100 92.00 92.10 90.80 91.40 0.60 -0.65% 91.30 657 91.40 4 10.68
2022-03-23 2382 4764000 2718 438116100 91.40 92.70 91.20 92.70 1.30 1.42% 92.60 1 92.70 81 10.62
2022-03-24 2382 4309000 2470 395048300 91.90 91.90 91.30 91.80 0.90 -0.97% 91.80 45 91.90 26 10.52
2022-03-25 2382 4852000 2777 442602600 91.10 91.50 91.00 91.50 0.30 -0.33% 91.40 2 91.50 31 10.48
2022-03-28 2382 5122000 3030 466109400 90.60 91.80 90.40 91.80 0.30 0.33% 91.50 3 91.80 17 10.52
2022-03-29 2382 6290000 3562 572384000 91.00 91.50 90.80 91.30 0.50 -0.54% 91.10 2 91.30 68 10.46
2022-03-30 2382 14001000 8373 1256727600 90.00 90.30 89.20 89.60 1.70 -1.86% 89.60 496 89.70 11 10.26
2022-03-31 2382 14679000 8229 1300501600 89.30 89.70 88.10 88.30 1.30 -1.45% 88.30 8 88.50 6 10.11
2022-04-01 2382 17661000 9409 1527593200 87.20 87.30 86.20 86.50 1.80 -2.04% 86.50 12 86.60 21 9.91
2022-04-06 2382 11909000 7193 1031334300 86.10 87.10 85.80 87.00 0.50 0.58% 86.90 44 87.00 25 9.97
2022-04-07 2382 10463241 7318 901937416 86.20 86.70 85.70 86.00 1.00 -1.15% 85.90 125 86.00 853 9.85
2022-04-08 2382 9977000 4429 854268800 86.00 86.30 85.30 85.90 0.10 -0.12% 85.90 70 86.00 931 9.84
2022-04-11 2382 8126000 3895 698384200 85.90 87.80 85.30 85.60 0.30 -0.35% 85.60 163 85.70 71 9.81
2022-04-12 2382 6375000 3009 546724000 85.50 86.30 85.20 85.70 0.10 0.12% 85.70 97 85.90 1 9.82
2022-04-13 2382 5410000 2777 470999800 86.80 87.70 86.30 87.70 2.00 2.33% 87.60 2 87.70 57 10.05
2022-04-14 2382 8232000 4476 709315900 86.80 86.90 85.60 85.60 2.10 -2.39% 85.60 296 85.70 5 9.81
2022-04-15 2382 5746000 2713 491388200 85.30 85.90 85.10 85.90 0.30 0.35% 85.90 16 86.00 1899 9.84
2022-04-18 2382 7991000 3472 679092600 85.30 85.60 84.40 85.20 0.70 -0.81% 85.10 133 85.20 134 9.76
2022-04-19 2382 5229569 2652 445959102 85.00 85.70 85.00 85.00 0.20 -0.23% 85.00 57 85.10 41 9.74
2022-04-20 2382 13752000 5762 1168705900 85.00 85.80 84.30 85.80 0.80 0.94% 85.50 1 85.80 8 9.83
2022-04-21 2382 8799100 5172 747769744 85.70 85.70 84.60 84.60 1.20 -1.4% 84.60 709 84.70 1 9.69
2022-04-22 2382 12000000 5006 1011461100 84.10 84.90 83.60 84.50 0.10 -0.12% 84.50 278 84.60 3 9.68
2022-04-25 2382 9224000 4445 769008000 83.60 84.00 83.00 83.20 1.30 -1.54% 83.20 428 83.40 1 9.53
2022-04-26 2382 10950000 4243 914230500 83.30 84.00 82.20 83.90 0.70 0.84% 83.80 100 83.90 195 9.61
2022-04-27 2382 5452921 3068 452994577 83.20 83.80 82.70 83.00 0.90 -1.07% 83.00 74 83.10 87 9.51
2022-04-28 2382 4692000 2427 387947600 82.80 83.10 82.10 82.90 0.10 -0.12% 82.80 14 82.90 93 9.50
2022-04-29 2382 3520202 2839 294467995 82.90 84.20 82.90 83.80 0.90 1.09% 83.80 90 84.00 40 9.60
2022-05-03 2382 5098000 1550 424273000 83.70 84.00 82.30 83.60 0.20 -0.24% 83.60 7 83.70 103 9.58
2022-05-04 2382 4348000 2071 367676600 83.30 85.30 83.20 85.20 1.60 1.91% 85.10 1 85.20 14 9.76
2022-05-05 2382 4195000 2127 359546600 85.90 86.10 85.40 85.50 0.30 0.35% 85.50 36 85.60 50 9.79
2022-05-06 2382 4962000 2182 422609700 84.50 85.80 84.50 85.60 0.10 0.12% 85.50 21 85.60 38 9.81
2022-05-09 2382 4100933 2370 347525014 84.00 85.60 83.70 84.90 0.70 -0.82% 84.80 99 84.90 50 9.73
2022-05-10 2382 6596000 3346 551141600 83.90 84.40 82.50 83.60 1.30 -1.53% 83.50 139 83.60 64 9.58
2022-05-11 2382 6071000 2663 504299400 82.60 83.50 82.50 83.00 0.60 -0.72% 83.00 217 83.20 133 9.51
2022-05-12 2382 7037000 4505 577991700 82.50 83.20 81.50 82.10 0.90 -1.08% 82.00 34 82.10 36 9.40
2022-05-13 2382 7345000 4791 599917500 82.40 82.50 81.10 82.10 0.00 0% 82.10 52 82.20 120 9.40
2022-05-16 2382 21343000 11671 1646717000 80.50 80.60 76.00 76.40 5.70 -6.94% 76.30 70 76.40 122 8.84
2022-05-17 2382 16158000 7531 1219782000 76.30 76.40 75.10 75.40 1.00 -1.31% 75.30 330 75.40 11 8.73
2022-05-18 2382 14830000 7015 1117804000 75.10 76.00 74.90 75.70 0.30 0.4% 75.70 101 75.80 144 8.76
2022-05-19 2382 10765000 5778 802282500 74.80 75.20 74.10 75.10 0.60 -0.79% 75.10 108 75.20 2 8.69
2022-05-20 2382 9379000 4804 701496700 75.20 75.60 74.50 74.50 0.60 -0.8% 74.50 672 74.60 5 8.62
2022-05-23 2382 8701000 4012 657578800 75.40 76.20 75.00 75.50 1.00 1.34% 75.40 233 75.50 77 8.74
2022-05-24 2382 8842931 4158 664697630 75.60 76.40 74.90 75.00 0.50 -0.66% 75.00 10 75.10 59 8.68
2022-05-25 2382 5318000 2420 402429000 75.60 76.20 75.00 75.70 0.70 0.93% 75.70 94 75.80 39 8.76
2022-05-26 2382 6243000 3368 477917200 76.30 76.80 76.10 76.70 1.00 1.32% 76.70 57 76.80 157 8.88
2022-05-27 2382 6009000 2932 463762200 77.00 77.50 76.20 77.20 0.50 0.65% 77.20 48 77.30 80 8.94
2022-05-30 2382 8537000 4685 672704800 78.00 79.30 77.70 79.10 1.90 2.46% 79.00 39 79.10 29 9.16
2022-05-31 2382 10975000 3733 871869000 79.10 80.00 78.50 79.60 0.50 0.63% 79.50 316 79.60 28 9.21
2022-06-01 2382 4562000 2383 364963300 79.40 80.50 79.20 79.90 0.30 0.38% 79.80 109 79.90 19 9.25
2022-06-02 2382 6635000 3835 527237900 79.40 80.20 78.90 79.10 0.80 -1% 79.00 152 79.10 74 9.16
2022-06-06 2382 5577000 3246 444202100 80.00 80.20 79.30 79.60 0.50 0.63% 79.60 55 79.70 51 9.21
2022-06-07 2382 5678000 2678 452899200 79.50 80.20 78.80 80.00 0.40 0.5% 80.00 18 80.10 48 9.26
2022-06-08 2382 4229000 2480 340811100 80.10 81.30 80.10 80.20 0.20 0.25% 80.20 69 80.30 1 9.28
2022-06-09 2382 3656000 1941 294284400 80.10 80.70 80.10 80.60 0.40 0.5% 80.50 37 80.60 36 9.33
2022-06-10 2382 3602000 2343 289017600 79.60 80.90 79.10 80.40 0.20 -0.25% 80.40 110 80.60 7 9.31
2022-06-13 2382 6686000 2949 528670200 79.30 79.90 78.70 79.30 1.10 -1.37% 79.30 19 79.40 25 9.18
2022-06-14 2382 5315000 3062 423467300 79.30 80.30 79.10 79.90 0.60 0.76% 79.90 16 80.00 80 9.25
2022-06-15 2382 5036000 3037 403335600 79.50 80.80 79.30 80.00 0.10 0.13% 80.00 247 80.10 80 9.26
2022-06-16 2382 4892000 2458 393942700 81.00 81.40 79.80 79.80 0.20 -0.25% 79.80 165 79.90 2 9.24
2022-06-17 2382 10144000 2379 814774600 78.50 81.00 78.50 81.00 1.20 1.5% 80.90 31 81.00 163 9.38
2022-06-20 2382 5829329 3487 461185407 80.00 80.20 78.50 78.90 2.10 -2.59% 78.90 4 79.00 47 9.13
2022-06-21 2382 6951000 2729 558626100 80.80 80.80 79.10 80.60 1.70 2.15% 80.50 2 80.60 186 9.33
2022-06-22 2382 5361000 1996 426960200 80.40 80.80 79.00 79.40 1.20 -1.49% 79.30 168 79.40 120 9.19
2022-06-23 2382 6760677 3255 538950024 80.20 80.70 78.80 80.00 0.60 0.76% 79.50 57 80.00 71 9.26
2022-06-24 2382 3836000 2048 308049800 80.70 80.70 79.80 80.40 0.40 0.5% 80.30 62 80.40 8 9.31
2022-06-27 2382 4292000 2037 347314800 80.90 81.20 80.40 80.80 0.40 0.5% 80.80 60 81.00 318 9.35
2022-06-28 2382 3355000 1558 272259500 81.30 81.80 80.60 80.90 0.10 0.12% 80.90 132 81.00 10 9.36
2022-06-29 2382 8146000 3154 649353600 80.20 80.60 78.50 80.10 0.80 -0.99% 80.10 25 80.20 17 9.27
2022-06-30 2382 8964000 4426 715034200 79.40 80.60 78.60 79.80 0.30 -0.37% 79.80 70 79.90 42 9.24
2022-07-01 2382 6833476 4302 544164506 79.20 80.40 79.10 79.30 0.50 -0.63% 79.20 3 79.30 90 9.18
2022-07-04 2382 6745000 3104 537585500 79.50 80.40 79.10 79.20 0.10 -0.13% 79.20 169 79.70 1 9.17
2022-07-05 2382 5929000 2515 473739300 80.50 81.20 79.20 79.50 0.30 0.38% 79.50 121 79.80 44 9.20
2022-07-06 2382 10783820 7114 826570219 79.90 80.10 75.00 75.00 4.50 -5.66% 75.00 39 75.20 100 8.68
2022-07-07 2382 8532000 4293 657600300 75.30 78.20 75.00 77.50 2.50 3.33% 77.50 10 77.70 3 8.97
2022-07-08 2382 10600000 5227 814098700 76.80 78.20 75.80 76.20 1.30 -1.68% 76.20 60 76.30 2 8.82
2022-07-11 2382 4923000 2643 382374500 77.40 78.50 76.80 78.00 1.80 2.36% 78.00 28 78.10 1 9.03
2022-07-12 2382 7262000 4109 558433300 77.00 77.40 76.20 76.80 1.20 -1.54% 76.80 21 76.90 1 8.89
2022-07-13 2382 7869000 3778 622921500 79.40 79.90 78.50 79.20 2.40 3.13% 79.20 14 79.30 1 9.17
2022-07-14 2382 6054000 2943 485115400 79.30 80.70 79.10 80.30 1.10 1.39% 80.20 85 80.30 39 9.29
2022-07-15 2382 5368000 2573 430061200 80.10 80.70 79.70 79.70 0.60 -0.75% 79.70 45 79.80 12 9.22
2022-07-18 2382 7830000 2960 628050900 79.60 80.90 78.80 80.70 1.00 1.25% 80.70 8 80.80 204 9.34
2022-07-19 2382 8390000 4237 683580900 80.70 82.10 80.20 81.10 0.40 0.5% 81.10 223 81.20 40 9.39
2022-07-20 2382 8704000 4151 708977100 81.50 82.00 80.80 81.10 0.00 0% 81.00 9 81.10 32 9.39
2022-07-21 2382 11185000 5235 929235500 81.90 83.90 81.70 83.70 2.60 3.21% 83.60 3 83.70 164 9.69
2022-07-22 2382 8025295 4138 665099271 83.30 83.60 82.40 83.00 0.70 -0.84% 82.70 222 83.00 98 9.61
2022-07-25 2382 4698000 1926 387554700 82.90 83.00 81.40 83.00 0.00 0% 82.90 1 83.00 144 9.61
2022-07-26 2382 3798000 2103 313154600 82.80 83.20 82.00 82.50 0.50 -0.6% 82.50 28 82.60 29 9.55
2022-07-27 2382 6935000 2276 576597500 82.50 83.60 82.20 83.40 0.90 1.09% 83.40 19 83.50 96 9.65
2022-07-28 2382 8274000 3206 694690700 84.00 84.40 83.30 84.40 1.00 1.2% 84.10 1 84.40 17 9.77
2022-07-29 2382 12431000 4366 1050913200 84.60 84.90 84.10 84.60 0.20 0.24% 84.60 118 84.70 10 9.79
2022-08-01 2382 13704000 7227 1067216900 78.80 78.90 77.00 78.40 0.00 -7.33% 78.30 9 78.40 9 9.07
2022-08-02 2382 8163000 4804 638860200 78.10 78.70 77.70 78.70 0.30 0.38% 78.50 74 78.70 179 9.11
2022-08-03 2382 7842000 3984 613467000 78.90 78.90 77.80 78.50 0.20 -0.25% 78.50 50 78.60 168 9.09
2022-08-04 2382 6111000 3924 479725900 78.70 79.30 78.00 78.30 0.20 -0.25% 78.30 5 78.40 6 9.06
2022-08-05 2382 6011115 3313 474826193 79.20 79.30 78.60 79.10 0.80 1.02% 79.00 30 79.20 71 9.16
2022-08-08 2382 5385000 2808 425420400 78.90 79.70 78.40 79.70 0.60 0.76% 79.40 5 79.70 7 9.22
2022-08-09 2382 4229000 2922 338856600 79.60 80.60 79.00 80.50 0.80 1% 80.40 10 80.50 17 9.32
2022-08-10 2382 5643952 3219 458210042 79.90 81.60 79.90 81.50 1.00 1.24% 81.50 237 81.60 107 9.43
2022-08-11 2382 6190000 2971 503966000 82.00 82.00 80.90 81.30 0.20 -0.25% 81.20 62 81.30 69 9.41
2022-08-12 2382 4998000 2409 405379500 81.60 82.00 80.80 80.90 0.40 -0.49% 80.80 153 80.90 34 9.36
2022-08-15 2382 17975000 9743 1404762700 80.80 80.80 77.70 77.80 3.10 -3.83% 77.80 336 77.90 3 10.21
2022-08-16 2382 14370000 8041 1117928300 77.20 78.50 76.00 78.40 0.60 0.77% 78.30 45 78.40 97 10.29
2022-08-17 2382 8767000 3877 682785900 78.20 78.30 77.70 77.80 0.60 -0.77% 77.70 315 77.80 258 10.21
2022-08-18 2382 5781000 2812 453045500 78.00 79.00 77.60 79.00 1.20 1.54% 79.00 27 79.10 26 10.37
2022-08-19 2382 5633000 2520 444854800 78.50 79.80 78.30 79.80 0.80 1.01% 79.60 1 79.80 2 10.47
2022-08-22 2382 5386416 3204 426732641 78.80 79.60 78.50 79.50 0.30 -0.38% 79.40 5 79.50 52 10.43
2022-08-23 2382 4358000 1919 342457000 79.20 79.20 78.20 78.30 1.20 -1.51% 78.30 79 78.50 13 10.28
2022-08-24 2382 3691000 1712 289215000 78.40 78.80 78.10 78.40 0.10 0.13% 78.30 171 78.40 111 10.29
2022-08-25 2382 3193000 1256 251259200 78.70 79.00 78.10 79.00 0.60 0.77% 78.60 24 79.00 154 10.37
2022-08-26 2382 6134000 2652 484415400 79.00 79.20 78.70 79.00 0.00 0% 78.90 81 79.00 99 10.37
2022-08-29 2382 5679000 2555 443962600 77.70 78.70 77.50 78.30 0.70 -0.89% 78.20 121 78.30 1 10.28
2022-08-30 2382 4765000 2423 373507200 78.00 79.10 77.70 78.60 0.30 0.38% 78.50 34 78.60 47 10.32
2022-08-31 2382 7184000 2257 567171100 78.40 79.30 78.20 79.30 0.70 0.89% 79.20 9 79.30 57 10.41
2022-09-01 2382 6050600 3715 472003957 78.20 78.80 77.50 78.10 1.20 -1.51% 78.10 89 78.30 113 10.25
2022-09-02 2382 3261000 1570 254503000 78.30 78.50 77.70 77.90 0.20 -0.26% 77.80 93 77.90 42 10.22
2022-09-05 2382 7479000 3774 591960400 78.30 79.80 78.20 79.20 1.30 1.67% 79.10 138 79.20 83 10.39
2022-09-06 2382 6230000 2924 495346300 79.70 80.00 79.10 79.50 0.30 0.38% 79.40 135 79.50 101 10.43
2022-09-07 2382 5757000 3228 455399200 79.00 79.60 78.20 79.30 0.20 -0.25% 79.30 41 79.40 63 10.41
2022-09-08 2382 4042000 1962 321348500 79.70 79.80 78.80 79.80 0.50 0.63% 79.70 44 79.80 58 10.47
2022-09-12 2382 6634000 3215 533872600 81.00 81.40 79.40 80.80 1.00 1.25% 80.70 5 80.80 86 10.60
2022-09-13 2382 7110000 2536 574198200 81.10 81.30 80.30 80.70 0.10 -0.12% 80.70 1 80.80 97 10.59
2022-09-14 2382 7715000 3270 613276400 79.50 80.00 79.10 79.20 1.50 -1.86% 79.20 331 79.30 5 10.39
2022-09-15 2382 7964000 3220 632405000 79.20 80.10 78.30 79.60 0.40 0.51% 79.60 254 79.70 1 10.45
2022-09-16 2382 12975000 3836 1030972900 79.00 79.90 78.60 79.50 0.10 -0.13% 79.40 437 79.50 767 10.43
2022-09-19 2382 7073208 3885 564918927 79.60 80.30 79.60 79.70 0.20 0.25% 79.70 34 79.80 1 10.46
2022-09-20 2382 8039000 2798 638916500 79.80 80.10 79.20 79.30 0.40 -0.5% 79.30 165 79.40 49 10.41
2022-09-21 2382 9881000 4206 778385100 79.30 79.80 78.10 78.60 0.70 -0.88% 78.50 16 78.60 12 10.32
2022-09-22 2382 10906000 5664 847114500 78.00 79.00 76.60 79.00 0.40 0.51% 78.80 47 79.00 145 10.37
2022-09-23 2382 4539000 2490 351607300 78.30 78.40 77.10 77.30 1.70 -2.15% 77.30 42 77.40 55 10.14
2022-09-26 2382 6372000 2637 488514500 76.30 77.20 76.10 76.50 0.80 -1.03% 76.50 62 76.80 23 10.04
2022-09-27 2382 6276000 2664 481358200 76.30 77.60 75.90 77.00 0.50 0.65% 76.90 14 77.00 80 10.10
2022-09-28 2382 7107000 2805 548254500 77.00 77.70 76.30 77.70 0.70 0.91% 77.40 87 77.70 73 10.20
2022-09-29 2382 8116000 3715 627922000 78.00 78.30 76.70 78.20 0.50 0.64% 78.00 1 78.20 92 10.26
2022-09-30 2382 7367000 2417 567325600 78.20 78.20 76.40 77.00 1.20 -1.53% 76.90 85 77.00 10 10.10
2022-10-03 2382 6379000 3067 478234500 76.20 76.30 74.10 74.20 2.80 -3.64% 74.20 193 74.30 8 9.74
2022-10-04 2382 7456546 3525 565046387 75.20 76.60 74.90 76.20 2.00 2.7% 76.10 4 76.20 26 10.00
2022-10-05 2382 7104000 3150 544573600 77.40 77.40 76.20 76.20 0.00 0% 76.20 298 76.40 1 10.00
2022-10-06 2382 8782000 3542 671863400 77.00 77.90 75.90 76.00 0.20 -0.26% 75.90 106 76.00 155 9.97
2022-10-07 2382 6384000 3248 479793700 76.40 76.40 74.70 74.80 1.20 -1.58% 74.80 44 74.90 60 9.82
2022-10-11 2382 10891000 6033 797228800 74.50 74.60 72.60 73.00 1.80 -2.41% 73.00 240 73.10 28 9.58
2022-10-12 2382 6462000 2793 473996500 73.00 73.90 72.50 73.80 0.80 1.1% 73.60 78 73.80 95 9.68
2022-10-13 2382 6834417 4454 497035960 73.80 73.90 72.20 72.50 1.30 -1.76% 72.50 85 72.60 94 9.51
2022-10-14 2382 6049000 3403 440228300 73.50 73.70 72.40 72.50 0.00 0% 72.50 121 72.60 4 9.51
2022-10-17 2382 11597000 4796 827779700 71.40 72.60 69.50 71.30 1.20 -1.66% 71.30 123 71.40 15 9.36
2022-10-18 2382 12342000 7297 869629700 71.60 72.30 69.70 70.70 0.60 -0.84% 70.60 54 70.70 78 9.28
2022-10-19 2382 8376000 3407 594219200 70.60 71.50 70.10 70.60 0.10 -0.14% 70.60 19 70.70 5 9.27
2022-10-20 2382 11055000 3707 769127800 69.60 70.30 68.70 70.00 0.60 -0.85% 69.90 60 70.00 86 9.19
2022-10-21 2382 4858000 2570 337095600 70.10 70.20 68.80 68.80 1.20 -1.71% 68.80 213 68.90 78 9.03
2022-10-24 2382 4587000 2421 318249600 69.50 69.80 69.00 69.30 0.50 0.73% 69.30 4 69.40 108 9.09
2022-10-25 2382 7142000 3192 490078400 69.80 69.80 67.80 68.80 0.50 -0.72% 68.70 17 68.80 10 9.03
2022-10-26 2382 5814000 3218 396591800 69.20 69.20 68.00 68.30 0.50 -0.73% 68.30 26 68.40 6 8.96
2022-10-27 2382 6154000 2828 420875900 68.70 69.30 68.00 68.10 0.20 -0.29% 68.10 389 68.30 4 8.94
2022-10-28 2382 4542266 3007 308652285 68.50 68.60 67.50 67.70 0.40 -0.59% 67.70 20 67.80 4 8.88
2022-10-31 2382 4868000 2081 330819600 68.00 68.40 66.80 68.40 0.70 1.03% 68.30 25 68.40 76 8.98
2022-11-01 2382 9654000 6029 648165300 67.80 68.00 66.70 67.00 1.40 -2.05% 67.00 49 67.10 52 8.79
2022-11-02 2382 7839000 4334 525436000 67.10 67.50 66.30 67.30 0.30 0.45% 67.30 34 67.40 29 8.83
2022-11-03 2382 6045000 3016 403711200 66.80 67.10 66.60 66.80 0.50 -0.74% 66.70 449 66.80 56 8.77
2022-11-04 2382 5843000 3108 388251500 66.50 66.80 66.20 66.70 0.10 -0.15% 66.60 1 66.70 37 8.75
2022-11-07 2382 7332000 3729 494954900 67.30 67.90 66.90 67.90 1.20 1.8% 67.80 1 67.90 1 8.91
2022-11-08 2382 9739000 5017 667107000 68.20 69.20 67.90 68.10 0.20 0.29% 68.10 145 68.20 54 8.94
2022-11-09 2382 6214000 3602 428529800 68.70 69.20 68.60 69.10 1.00 1.47% 69.00 33 69.10 139 9.07
2022-11-10 2382 6711300 4131 458419133 69.10 69.10 67.80 68.10 1.00 -1.45% 68.00 372 68.10 38 8.94
2022-11-11 2382 11444000 6195 802933700 69.40 70.70 69.40 70.50 2.40 3.52% 70.40 2 70.50 29 9.25
2022-11-14 2382 20309000 9873 1478262800 71.50 73.80 70.80 73.00 2.50 3.55% 73.00 330 73.10 23 9.62
2022-11-15 2382 10433000 4992 754438200 73.00 73.00 71.70 72.40 0.60 -0.82% 72.30 47 72.40 41 9.54
2022-11-16 2382 9319000 4870 667193000 72.10 72.20 71.30 71.30 1.10 -1.52% 71.30 193 71.40 134 9.39
2022-11-17 2382 10342000 5060 728541300 71.00 71.10 69.70 70.90 0.40 -0.56% 70.90 81 71.00 13 9.34
2022-11-18 2382 7909000 3997 564298800 71.10 72.10 70.80 71.50 0.60 0.85% 71.40 2 71.50 203 9.42
2022-11-21 2382 4612000 3026 326023100 71.60 71.60 70.30 70.50 1.00 -1.4% 70.40 48 70.50 49 9.29
2022-11-22 2382 5281000 3016 370539400 70.60 70.70 69.60 70.60 0.10 0.14% 70.50 4 70.60 83 9.30
2022-11-23 2382 4762000 2688 337609200 70.90 71.20 70.60 70.70 0.10 0.14% 70.70 128 70.80 220 9.31
2022-11-24 2382 7378000 4243 530880800 71.40 72.30 71.30 72.10 1.40 1.98% 72.00 110 72.10 21 9.50
2022-11-25 2382 7397000 3790 527511100 72.30 72.30 71.00 71.00 1.10 -1.53% 71.00 65 71.10 15 9.35
2022-11-28 2382 6068000 3111 428347600 70.30 71.00 70.30 70.50 0.50 -0.7% 70.50 137 70.70 52 9.29
2022-11-29 2382 3689000 2483 262914300 71.00 71.60 70.50 71.50 1.00 1.42% 71.40 15 71.50 6 9.42
2022-11-30 2382 7903000 2710 565765400 71.50 71.90 71.10 71.60 0.10 0.14% 71.60 277 71.70 238 9.43
2022-12-01 2382 6507000 3545 469546500 72.30 72.50 71.80 72.20 0.60 0.84% 72.20 5 72.30 22 9.51
2022-12-02 2382 6198000 2997 444851100 71.50 72.20 71.40 72.10 0.10 -0.14% 72.10 71 72.20 162 9.50
2022-12-05 2382 8663000 5360 631400700 71.90 73.60 71.70 73.60 1.50 2.08% 73.50 3 73.60 198 9.70
2022-12-06 2382 6873000 3747 498643000 73.00 73.00 72.20 72.50 1.10 -1.49% 72.50 27 72.60 126 9.55
2022-12-07 2382 6632000 3811 475034500 71.90 72.10 71.30 71.50 1.00 -1.38% 71.50 143 71.70 101 9.42
2022-12-08 2382 6222000 3655 444875700 71.30 72.30 70.70 71.90 0.40 0.56% 71.80 29 71.90 36 9.47
2022-12-09 2382 5324000 3080 386153700 72.40 72.70 72.00 72.50 0.60 0.83% 72.50 20 72.60 51 9.55
2022-12-12 2382 5322000 2994 383509300 72.30 72.60 71.30 72.50 0.00 0% 72.50 21 72.60 123 9.55
2022-12-13 2382 3473218 1832 212213654 61.50 61.50 60.80 61.00 0.30 -15.86% 60.90 128 61.00 2 15.84
2022-12-14 2382 4618000 2673 335292900 72.60 72.90 71.80 72.80 0.70 19.34% 72.70 6 72.80 10 9.59
2022-12-15 2382 6060000 3091 440134700 72.50 73.10 72.20 72.60 0.20 -0.27% 72.50 36 72.60 30 9.57
2022-12-16 2382 29886000 12574 2138977200 71.60 72.10 70.70 72.00 0.60 -0.83% 71.90 529 72.00 204 9.49
2022-12-18 2382 9448384 7606 882922586 92.20 93.90 92.20 93.40 1.50 29.72% 93.30 166 93.40 9 10.91
2022-12-19 2382 22639000 8665 1633990900 71.40 72.50 71.20 72.40 0.40 -22.48% 72.30 148 72.40 63 9.54
2022-12-20 2382 26407000 9876 1863760900 71.80 72.00 70.00 70.20 2.20 -3.04% 70.10 264 70.20 107 9.25
2022-12-21 2382 28355000 11167 1990405500 69.80 70.50 69.30 70.50 0.30 0.43% 70.40 515 70.50 853 9.29
2022-12-22 2382 21441000 6902 1537603000 70.90 71.90 70.70 71.90 1.40 1.99% 71.80 447 71.90 81 9.47
2022-12-23 2382 4098000 1884 291142500 70.80 71.50 70.70 71.20 0.70 -0.97% 71.20 90 71.30 53 9.38
2022-12-26 2382 3174000 1918 226929800 71.10 71.90 70.80 71.70 0.50 0.7% 71.70 61 71.80 147 9.45
2022-12-27 2382 3212000 1570 230302200 71.90 71.90 71.30 71.70 0.00 0% 71.70 92 71.80 180 9.45
2022-12-28 2382 5392000 3076 385645300 71.10 71.90 70.60 71.80 0.10 0.14% 71.70 109 71.80 5 9.46
2022-12-29 2382 5883000 3023 420793600 71.10 72.00 71.00 71.70 0.10 -0.14% 71.60 196 71.70 43 9.45
2022-12-30 2382 6773000 3294 490729500 71.60 72.90 71.50 72.30 0.60 0.84% 72.30 2 72.40 94 9.53