群光(2385)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　　82.40
0
0%		84.30
1.9
2.31%		85.00
0.7
0.83%		85.00
0
0%		86.70
1.7
2%		 　87.00
0.3
0.35%		88.50
1.5
1.72%		88.60
0.1
0.11%		88.00
-0.6
-0.68%		88.30
0.3
0.34%		 　88.00
-0.3
-0.34%		88.80
0.8
0.91%		89.90
1.1
1.24%		90.30
0.4
0.44%		90.30
0
0%		 　89.10
-1.2
-1.33%		88.60
-0.5
-0.56%		88.50
-0.1
-0.11%		 87.75
2 月　　　　　　88.00
-0.5
-0.56%		88.20
0.2
0.23%		90.90
2.7
3.06%		91.80
0.9
0.99%		91.00
-0.8
-0.87%		 　90.40
-0.6
-0.66%		90.50
0.1
0.11%		90.70
0.2
0.22%		92.20
1.5
1.65%		92.20
0
0%		 　91.90
-0.3
-0.33%		91.30
-0.6
-0.65%		91.10
-0.2
-0.22%		90.00
-1.1
-1.21%		89.60
-0.4
-0.44%		 90.81
3 月91.10
1.5
1.67%		91.50
0.4
0.44%		91.30
-0.2
-0.22%		 　　90.00
-1.3
-1.42%		88.50
-1.5
-1.67%		88.80
0.3
0.34%		90.40
1.6
1.8%		89.10
-1.3
-1.44%		 　89.20
0.1
0.11%		89.30
0.1
0.11%		90.30
1
1.12%		90.10
-0.2
-0.22%		89.00
-1.1
-1.22%		 　89.70
0.7
0.79%		89.90
0.2
0.22%		89.70
-0.2
-0.22%		90.00
0.3
0.33%		90.40
0.4
0.44%		 　90.90
0.5
0.55%		90.10
-0.8
-0.88%		90.20
0.1
0.11%		89.80
-0.4
-0.44%		89.97
4 月88.70
-1.1
-1.22%		 　　　87.50
-1.2
-1.35%		86.50
-1
-1.14%		87.50
1
1.16%		 　85.60
-1.9
-2.17%		85.20
-0.4
-0.47%		86.30
1.1
1.29%		86.80
0.5
0.58%		86.10
-0.7
-0.81%		 　85.70
-0.4
-0.46%		85.60
-0.1
-0.12%		85.60
0
0%		85.80
0.2
0.23%		85.00
-0.8
-0.93%		 　83.60
-1.4
-1.65%		83.20
-0.4
-0.48%		82.20
-1
-1.2%		82.30
0.1
0.12%		82.50
0.2
0.24%		 85.27
5 月　　83.80
1.3
1.58%		83.60
-0.2
-0.24%		84.20
0.6
0.72%		82.80
-1.4
-1.66%		 　82.00
-0.8
-0.97%		82.80
0.8
0.98%		81.00
-1.8
-2.17%		80.90
-0.1
-0.12%		81.80
0.9
1.11%		 　82.40
0.6
0.73%		82.20
-0.2
-0.24%		82.60
0.4
0.49%		82.10
-0.5
-0.61%		82.70
0.6
0.73%		 　83.10
0.4
0.48%		81.80
-1.3
-1.56%		82.60
0.8
0.98%		83.30
0.7
0.85%		83.50
0.2
0.24%		 　84.90
1.4
1.68%		86.40
1.5
1.77%		82.92
6 月86.00
-0.4
-0.46%		85.70
-0.3
-0.35%		 　　86.10
0.4
0.47%		86.40
0.3
0.35%		87.30
0.9
1.04%		87.40
0.1
0.11%		86.80
-0.6
-0.69%		 　86.50
-0.3
-0.35%		85.70
-0.8
-0.92%		84.70
-1
-1.17%		76.30
-8.4
-9.92%		74.90
-1.4
-1.83%		 　73.20
-1.7
-2.27%		74.70
1.5
2.05%		75.20
0.5
0.67%		75.90
0.7
0.93%		77.30
1.4
1.84%		 　77.30
0
0%		77.30
0
0%		75.70
-1.6
-2.07%		74.10
-1.6
-2.11%		 80.45
7 月74.10
0
0%		 　74.50
0.4
0.54%		75.10
0.6
0.81%		74.00
-1.1
-1.46%		75.40
1.4
1.89%		76.30
0.9
1.19%		 　75.70
-0.6
-0.79%		75.40
-0.3
-0.4%		75.50
0.1
0.13%		74.70
-0.8
-1.06%		74.60
-0.1
-0.13%		 　76.00
1.4
1.88%		75.70
-0.3
-0.39%		75.80
0.1
0.13%		76.80
1
1.32%		76.60
-0.2
-0.26%		 　77.40
0.8
1.04%		77.50
0.1
0.13%		77.90
0.4
0.52%		78.40
0.5
0.64%		79.20
0.8
1.02%		 76.23
8 月79.00
-0.2
-0.25%		76.60
-2.4
-3.04%		77.50
0.9
1.17%		78.00
0.5
0.65%		78.20
0.2
0.26%		 　79.60
1.4
1.79%		85.30
5.7
7.16%		84.00
-1.3
-1.52%		84.50
0.5
0.6%		84.40
-0.1
-0.12%		 　82.90
-1.5
-1.78%		83.70
0.8
0.97%		82.20
-1.5
-1.79%		83.30
1.1
1.34%		82.70
-0.6
-0.72%		 　83.20
0.5
0.6%		82.30
-0.9
-1.08%		82.60
0.3
0.36%		82.50
-0.1
-0.12%		82.20
-0.3
-0.36%		 　80.80
-1.4
-1.7%		80.90
0.1
0.12%		81.60
0.7
0.87%		81.65
9 月81.20
-0.4
-0.49%		81.10
-0.1
-0.12%		 　79.70
-1.4
-1.73%		79.50
-0.2
-0.25%		78.60
-0.9
-1.13%		81.70
3.1
3.94%		 　　81.20
-0.5
-0.61%		81.90
0.7
0.86%		81.10
-0.8
-0.98%		81.60
0.5
0.62%		83.80
2.2
2.7%		 　81.90
-1.9
-2.27%		83.80
1.9
2.32%		83.30
-0.5
-0.6%		83.80
0.5
0.6%		83.10
-0.7
-0.84%		 　82.30
-0.8
-0.96%		81.90
-0.4
-0.49%		81.20
-0.7
-0.85%		83.40
2.2
2.71%		82.40
-1
-1.2%		 81.68
10 月　　80.00
-2.4
-2.91%		81.20
1.2
1.5%		82.80
1.6
1.97%		83.00
0.2
0.24%		84.00
1
1.2%		 　　80.40
-3.6
-4.29%		80.50
0.1
0.12%		79.30
-1.2
-1.49%		79.30
0
0%		 　79.90
0.6
0.76%		79.80
-0.1
-0.13%		79.60
-0.2
-0.25%		79.60
0
0%		79.40
-0.2
-0.25%		 　80.30
0.9
1.13%		79.20
-1.1
-1.37%		79.20
0
0%		79.70
0.5
0.63%		79.00
-0.7
-0.88%		 80.10
1.1
1.39%		80.28
11 月79.50
-0.6
-0.75%		79.30
-0.2
-0.25%		79.90
0.6
0.76%		80.30
0.4
0.5%		 　80.20
-0.1
-0.12%		80.50
0.3
0.37%		82.20
1.7
2.11%		81.00
-1.2
-1.46%		82.00
1
1.23%		 　82.30
0.3
0.37%		82.40
0.1
0.12%		81.70
-0.7
-0.85%		81.30
-0.4
-0.49%		81.00
-0.3
-0.37%		 　81.10
0.1
0.12%		80.60
-0.5
-0.62%		81.20
0.6
0.74%		81.40
0.2
0.25%		81.60
0.2
0.25%		 　82.00
0.4
0.49%		82.80
0.8
0.98%		83.30
0.5
0.6%		 81.35
12 月83.30
0
0%		83.40
0.1
0.12%		 　83.70
0.3
0.36%		83.60
-0.1
-0.12%		84.10
0.5
0.6%		84.80
0.7
0.83%		84.80
0
0%		 　84.70
-0.1
-0.12%		74.60
-10.1
-11.92%		84.10
9.5
12.73%		84.60
0.5
0.59%		85.20
0.6
0.71%		 88.80
3.6
4.23%		87.70
-1.1
-1.24%		86.40
-1.3
-1.48%		86.30
-0.1
-0.12%		87.10
0.8
0.93%		87.20
0.1
0.11%		 　86.50
-0.7
-0.8%		86.40
-0.1
-0.12%		85.90
-0.5
-0.58%		86.20
0.3
0.35%		86.30
0.1
0.12%		　85.16

說明:最高漲幅:12.73%最低跌幅:-11.92% 最高價:92.20最低價:73.20平均價:83.53,灰色底表示週末,漲153天(133.4)元,跌141天(-129.9)元,平盤16天
13%=1,7%=1,4%=3,3%=3,2%=29,1%=64,0%=68,-0%=1,-1%=1,-2%=2,-3%=3,-4%=23,-5%=50,-6%=61,

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 2385 1187144 837 98047682 82.40 82.90 82.30 82.40 0.10 0% 82.40 104 82.50 12 10.16
2022-01-04 2385 3737879 2763 313025978 82.50 84.40 82.50 84.30 1.90 2.31% 84.20 43 84.30 33 10.39
2022-01-05 2385 2926399 2244 247087985 84.40 85.10 83.50 85.00 0.70 0.83% 85.00 41 85.10 24 10.48
2022-01-06 2385 2345558 2522 199262048 84.70 85.60 84.00 85.00 0.00 0% 84.90 50 85.10 35 10.48
2022-01-07 2385 5699233 5331 494013938 85.50 87.30 85.50 86.70 1.70 2% 86.60 52 86.70 3 10.69
2022-01-10 2385 3073876 3801 267865821 87.10 87.90 86.50 87.00 0.30 0.35% 86.90 35 87.00 61 10.73
2022-01-11 2385 4386658 3214 385467799 87.00 88.80 86.60 88.50 1.50 1.72% 88.40 3 88.50 82 10.91
2022-01-12 2385 3803144 3895 336039441 88.70 89.10 87.70 88.60 0.10 0.11% 88.50 3 88.60 15 10.92
2022-01-13 2385 3122494 2874 274640682 88.60 88.70 87.20 88.00 0.60 -0.68% 88.00 57 88.10 19 10.85
2022-01-14 2385 4148966 3878 363727720 88.00 88.40 86.30 88.30 0.30 0.34% 88.20 17 88.30 1 10.89
2022-01-17 2385 1436487 1748 126645887 88.30 88.60 87.60 88.00 0.30 -0.34% 88.00 199 88.10 12 10.85
2022-01-18 2385 2863222 3175 254653260 88.00 89.50 88.00 88.80 0.80 0.91% 88.70 8 88.80 6 10.95
2022-01-19 2385 2979916 2480 266179567 88.80 89.90 88.60 89.90 1.10 1.24% 89.80 35 89.90 28 11.09
2022-01-20 2385 2845587 2363 256543830 90.00 90.40 89.50 90.30 0.40 0.44% 90.20 25 90.30 23 11.13
2022-01-21 2385 3094923 2016 278617266 89.70 90.30 89.50 90.30 0.00 0% 90.20 8 90.30 177 11.13
2022-01-24 2385 2788931 2895 247863362 89.60 89.90 87.90 89.10 1.20 -1.33% 89.10 83 89.20 30 10.99
2022-01-25 2385 3799278 3501 336047174 87.50 89.20 87.40 88.60 0.50 -0.56% 88.50 84 88.60 13 10.92
2022-01-26 2385 2185851 2075 193594082 88.60 88.90 88.00 88.50 0.10 -0.11% 88.50 43 88.60 31 10.91
2022-02-07 2385 3122636 4968 275403063 88.50 88.90 87.80 88.00 0.50 -0.56% 88.00 97 88.10 1 10.85
2022-02-08 2385 2638037 3065 232110980 88.00 88.60 87.50 88.20 0.20 0.23% 88.20 45 88.30 2 10.88
2022-02-09 2385 4933579 3085 444448350 88.60 90.90 88.60 90.90 2.70 3.06% 90.80 18 90.90 33 11.21
2022-02-10 2385 3174495 2490 289491295 91.20 91.80 90.10 91.80 0.90 0.99% 91.70 1 91.80 8 11.32
2022-02-11 2385 2088663 2856 191045244 91.30 92.20 90.60 91.00 0.80 -0.87% 91.00 135 91.30 11 11.22
2022-02-14 2385 1739756 2571 157433530 90.00 91.00 89.90 90.40 0.60 -0.66% 90.40 14 90.60 25 11.15
2022-02-15 2385 1661510 1531 150524848 90.30 91.20 90.10 90.50 0.10 0.11% 90.40 86 90.50 4 11.16
2022-02-16 2385 1118229 1914 101762792 91.20 91.50 90.60 90.70 0.20 0.22% 90.70 2 90.80 4 11.18
2022-02-17 2385 2360543 1936 217025353 91.40 92.20 91.30 92.20 1.50 1.65% 92.10 5 92.20 160 11.37
2022-02-18 2385 1251228 1161 114967895 91.10 92.20 91.00 92.20 0.00 0% 92.10 5 92.20 12 11.37
2022-02-21 2385 889177 574 81507274 91.40 92.00 91.00 91.90 0.30 -0.33% 91.80 9 91.90 16 11.33
2022-02-22 2385 2252050 1869 204979936 91.80 91.80 90.50 91.30 0.60 -0.65% 91.30 1 91.40 5 11.26
2022-02-23 2385 667175 606 60779143 91.30 91.40 90.90 91.10 0.20 -0.22% 91.10 15 91.20 2 11.23
2022-02-24 2385 3526999 3284 318655703 91.00 91.20 89.50 90.00 1.10 -1.21% 89.90 2 90.00 19 11.10
2022-02-25 2385 1867525 1479 167860695 90.20 90.30 89.50 89.60 0.40 -0.44% 89.60 7 89.80 3 11.05
2022-03-01 2385 1145895 1111 104232299 90.40 91.50 90.20 91.10 1.50 1.67% 91.00 12 91.10 33 11.23
2022-03-02 2385 1035000 623 94252100 91.10 91.50 90.30 91.50 0.40 0.44% 91.40 12 91.50 29 11.28
2022-03-03 2385 827000 504 75487800 91.80 91.80 91.00 91.30 0.20 -0.22% 91.20 7 91.30 48 11.26
2022-03-07 2385 2511767 4616 225895061 90.50 90.70 89.40 90.00 1.30 -1.42% 89.90 68 90.00 35 11.10
2022-03-08 2385 2101575 3569 187713260 89.60 90.40 88.20 88.50 1.50 -1.67% 88.40 2 88.50 21 10.91
2022-03-09 2385 1226696 2766 108990252 89.00 89.40 88.50 88.80 0.30 0.34% 88.80 23 88.90 11 10.22
2022-03-10 2385 2601080 1752 234757209 90.60 91.20 89.80 90.40 1.60 1.8% 90.30 7 90.40 8 10.40
2022-03-11 2385 1953000 1157 174290000 89.90 89.90 89.00 89.10 1.30 -1.44% 89.00 160 89.10 1 10.25
2022-03-14 2385 1167000 683 104124700 89.20 89.60 88.90 89.20 0.10 0.11% 89.10 94 89.20 31 10.26
2022-03-15 2385 1788000 1280 159426000 88.80 89.70 88.50 89.30 0.10 0.11% 89.10 2 89.30 10 10.28
2022-03-16 2385 1860000 1266 167129600 89.30 90.30 88.80 90.30 1.00 1.12% 90.20 1 90.30 7 10.39
2022-03-17 2385 1982000 1386 179294800 91.40 91.50 89.60 90.10 0.20 -0.22% 90.10 16 90.20 2 10.37
2022-03-18 2385 2600000 847 232259300 90.40 90.40 89.00 89.00 1.10 -1.22% 89.00 23 89.30 3 10.24
2022-03-21 2385 1031000 708 92448300 89.10 90.10 89.10 89.70 0.70 0.79% 89.50 2 89.70 48 10.32
2022-03-22 2385 905000 537 81181800 89.90 89.90 89.40 89.90 0.20 0.22% 89.80 1 89.90 26 10.35
2022-03-23 2385 974000 720 87378400 89.90 90.00 89.50 89.70 0.20 -0.22% 89.70 16 89.80 19 10.32
2022-03-24 2385 921000 636 82623800 89.40 90.00 89.30 90.00 0.30 0.33% 89.90 8 90.00 27 10.36
2022-03-25 2385 982000 672 88451200 89.30 90.40 89.30 90.40 0.40 0.44% 90.20 9 90.40 53 10.40
2022-03-28 2385 1386000 891 125351700 90.40 90.90 89.60 90.90 0.50 0.55% 90.80 13 90.90 135 10.46
2022-03-29 2385 720000 497 65049000 91.00 91.00 90.10 90.10 0.80 -0.88% 90.10 13 90.20 5 10.37
2022-03-30 2385 1567000 1069 141237700 90.50 90.50 89.80 90.20 0.10 0.11% 90.10 3 90.20 11 10.38
2022-03-31 2385 896000 577 80581900 90.40 90.40 89.70 89.80 0.40 -0.44% 89.80 10 90.00 15 10.33
2022-04-01 2385 1561000 914 138676700 89.50 89.50 88.50 88.70 1.10 -1.22% 88.70 28 88.80 28 10.21
2022-04-06 2385 1917000 1300 167903300 88.60 88.90 87.10 87.50 1.20 -1.35% 87.50 13 87.70 10 10.07
2022-04-07 2385 2458001 1832 213464461 87.40 87.40 86.50 86.50 1.00 -1.14% 86.50 24 86.70 3 9.95
2022-04-08 2385 1276000 841 111722500 86.60 88.00 86.60 87.50 1.00 1.16% 87.50 19 87.80 1 10.07
2022-04-11 2385 1742000 937 149757400 87.00 87.10 85.50 85.60 1.90 -2.17% 85.50 39 85.60 17 9.85
2022-04-12 2385 1162000 621 99388200 85.40 85.90 85.20 85.20 0.40 -0.47% 85.20 43 85.70 17 9.80
2022-04-13 2385 1416000 849 122343000 86.00 87.00 86.00 86.30 1.10 1.29% 86.30 1 86.50 6 9.93
2022-04-14 2385 690000 431 59887300 86.80 87.20 86.50 86.80 0.50 0.58% 86.80 4 86.90 12 9.99
2022-04-15 2385 717000 428 61827800 86.70 86.80 85.90 86.10 0.70 -0.81% 86.10 10 86.20 17 9.91
2022-04-18 2385 601000 365 51484600 85.90 86.00 85.10 85.70 0.40 -0.46% 85.70 5 85.80 9 9.86
2022-04-19 2385 944891 673 81239015 86.00 86.80 85.30 85.60 0.10 -0.12% 85.50 3 85.70 38 9.85
2022-04-20 2385 653000 424 55968100 85.60 86.20 85.50 85.60 0.00 0% 85.60 8 85.80 9 9.85
2022-04-21 2385 767140 536 65917776 85.90 86.30 85.40 85.80 0.20 0.23% 85.80 38 86.20 33 9.87
2022-04-22 2385 1183000 835 100555800 85.20 85.70 84.50 85.00 0.80 -0.93% 84.90 10 85.00 5 9.78
2022-04-25 2385 1326000 854 111096400 84.30 84.30 83.60 83.60 1.40 -1.65% 83.60 60 83.70 6 9.62
2022-04-26 2385 1177000 686 98623800 83.60 84.40 83.20 83.20 0.40 -0.48% 83.20 13 83.30 1 9.57
2022-04-27 2385 1454902 1139 119900980 82.80 82.80 81.90 82.20 1.00 -1.2% 82.20 27 82.50 8 9.46
2022-04-28 2385 1620000 1154 133379600 82.30 82.90 82.00 82.30 0.10 0.12% 82.20 50 82.30 178 9.47
2022-04-29 2385 1339598 927 110539809 83.00 83.60 82.10 82.50 0.20 0.24% 82.40 14 82.50 2 9.49
2022-05-03 2385 1050000 624 87448800 82.60 83.90 82.60 83.80 1.30 1.58% 83.70 5 83.80 6 9.64
2022-05-04 2385 535000 422 44786900 84.20 84.20 83.40 83.60 0.20 -0.24% 83.60 8 83.70 4 9.62
2022-05-05 2385 1091000 784 91570200 83.90 84.30 83.60 84.20 0.60 0.72% 84.10 17 84.20 6 9.69
2022-05-06 2385 1111000 755 92001400 82.70 83.20 82.50 82.80 1.40 -1.66% 82.80 48 82.90 11 9.53
2022-05-09 2385 1121907 830 92122989 82.40 82.70 81.80 82.00 0.80 -0.97% 82.00 129 82.10 3 9.22
2022-05-10 2385 1966000 1258 161069800 81.30 82.80 81.00 82.80 0.80 0.98% 82.50 1 82.80 4 9.31
2022-05-11 2385 1782000 1024 144535200 82.40 82.40 80.60 81.00 1.80 -2.17% 80.90 55 81.00 26 9.11
2022-05-12 2385 1415000 884 114731500 81.00 81.80 80.60 80.90 0.10 -0.12% 80.80 92 80.90 2 9.10
2022-05-13 2385 812000 603 66298000 81.30 82.10 80.90 81.80 0.90 1.11% 81.70 3 81.80 6 9.20
2022-05-16 2385 1398000 1038 115107800 82.40 83.30 81.70 82.40 0.60 0.73% 82.40 7 82.50 9 9.27
2022-05-17 2385 1423000 1060 117657600 82.90 83.20 82.20 82.20 0.20 -0.24% 82.20 39 82.60 11 9.25
2022-05-18 2385 1440000 1002 118735200 82.40 83.10 82.00 82.60 0.40 0.49% 82.30 1 82.60 9 9.29
2022-05-19 2385 1055000 796 86700100 82.00 82.50 81.80 82.10 0.50 -0.61% 82.10 58 82.30 9 9.24
2022-05-20 2385 782000 542 64395100 82.20 82.70 82.00 82.70 0.60 0.73% 82.50 3 82.70 1 9.30
2022-05-23 2385 552000 337 45839400 83.40 83.40 82.70 83.10 0.40 0.48% 83.00 2 83.10 7 9.35
2022-05-24 2385 809131 659 66582697 83.10 83.10 81.80 81.80 1.30 -1.56% 81.80 20 81.90 3 9.20
2022-05-25 2385 1011000 723 83548300 82.60 82.90 82.10 82.60 0.80 0.98% 82.60 1 82.80 7 9.29
2022-05-26 2385 1053000 774 87635200 83.10 83.40 82.80 83.30 0.70 0.85% 83.20 3 83.30 1 9.37
2022-05-27 2385 1383000 1070 116149700 83.50 84.30 83.50 83.50 0.20 0.24% 83.50 44 84.00 2 9.39
2022-05-30 2385 1090000 816 92562500 84.50 85.30 84.10 84.90 1.40 1.68% 84.90 15 85.00 19 9.55
2022-05-31 2385 1561000 942 133833200 85.30 86.40 84.80 86.40 1.50 1.77% 86.30 1 86.40 11 9.72
2022-06-01 2385 999000 629 86114000 86.50 86.50 85.90 86.00 0.40 -0.46% 86.00 72 86.10 2 9.67
2022-06-02 2385 819000 586 70333100 86.00 86.20 85.70 85.70 0.30 -0.35% 85.70 44 85.80 4 9.64
2022-06-06 2385 884000 691 76095500 86.00 86.50 85.70 86.10 0.40 0.47% 86.10 7 86.20 20 9.68
2022-06-07 2385 1629000 770 140872600 86.20 86.80 86.20 86.40 0.30 0.35% 86.40 2 86.50 6 9.72
2022-06-08 2385 1756000 1044 152579400 86.70 87.30 86.40 87.30 0.90 1.04% 87.20 1 87.30 45 9.82
2022-06-09 2385 1991000 977 174186900 87.50 87.70 87.00 87.40 0.10 0.11% 87.40 7 87.60 3 9.83
2022-06-10 2385 2374000 1135 207138000 87.40 87.40 86.60 86.80 0.60 -0.69% 86.80 82 87.00 10 9.76
2022-06-13 2385 2912000 1363 251718200 86.10 86.80 86.00 86.50 0.30 -0.35% 86.50 20 86.60 9 9.73
2022-06-14 2385 2896000 1471 248535300 86.10 86.20 85.60 85.70 0.80 -0.92% 85.60 593 85.70 45 9.64
2022-06-15 2385 4981000 2345 424261300 84.90 85.80 84.70 84.70 1.00 -1.17% 84.60 227 84.70 4 9.53
2022-06-16 2385 11059000 5561 849356300 76.50 78.10 76.30 76.30 0.00 -9.92% 76.30 31 76.40 4 8.58
2022-06-17 2385 5602000 2416 421464400 76.30 76.30 74.90 74.90 1.40 -1.83% 74.90 1 75.10 1 8.43
2022-06-20 2385 3692563 2114 273197853 75.00 75.40 73.20 73.20 1.70 -2.27% 73.20 49 73.30 1 8.23
2022-06-21 2385 2535000 1285 189638800 75.20 75.50 74.30 74.70 1.50 2.05% 74.70 134 75.20 39 8.40
2022-06-22 2385 2321000 1146 174255400 74.90 75.40 74.50 75.20 0.50 0.67% 75.00 6 75.20 1 8.46
2022-06-23 2385 2583746 1407 196670476 75.60 76.80 75.40 75.90 0.70 0.93% 75.80 67 75.90 43 8.54
2022-06-24 2385 2154000 1454 166711800 77.40 77.70 76.80 77.30 1.40 1.84% 77.30 23 77.50 18 8.70
2022-06-27 2385 1207000 802 93587600 78.00 78.30 77.30 77.30 0.00 0% 77.30 524 77.50 25 8.70
2022-06-28 2385 1962000 1066 151772200 77.60 77.90 77.00 77.30 0.00 0% 77.10 21 77.30 59 8.70
2022-06-29 2385 2188000 1497 165668200 76.70 76.80 75.30 75.70 1.60 -2.07% 75.70 5 75.90 5 8.52
2022-06-30 2385 3150000 1748 234543500 75.50 75.50 74.00 74.10 1.60 -2.11% 74.10 1 74.40 53 8.34
2022-07-01 2385 1918960 1306 142363805 74.00 74.90 73.60 74.10 0.00 0% 74.10 434 74.20 29 8.34
2022-07-04 2385 1418000 877 105371400 74.00 74.90 73.60 74.50 0.40 0.54% 74.50 4 74.70 5 8.38
2022-07-05 2385 853000 516 64191700 76.00 76.40 74.80 75.10 0.60 0.81% 75.10 93 75.30 6 8.45
2022-07-06 2385 1653293 1171 123520634 75.70 76.20 74.00 74.00 1.10 -1.46% 74.00 52 74.10 1 8.32
2022-07-07 2385 2461000 1543 185083000 74.90 75.70 74.70 75.40 1.40 1.89% 75.30 4 75.40 30 8.48
2022-07-08 2385 2080000 1341 158301300 76.00 76.70 75.60 76.30 0.90 1.19% 76.10 1 76.30 2 8.58
2022-07-11 2385 882000 654 66916800 77.00 77.00 75.40 75.70 0.60 -0.79% 75.60 2 75.70 17 8.52
2022-07-12 2385 945000 668 71022500 75.70 75.80 74.80 75.40 0.30 -0.4% 75.30 2 75.40 46 8.48
2022-07-13 2385 1456000 1039 110160700 75.80 76.60 75.30 75.50 0.10 0.13% 75.50 10 75.60 12 8.49
2022-07-14 2385 1720000 1157 128722300 75.50 75.70 74.60 74.70 0.80 -1.06% 74.70 54 75.00 10 8.40
2022-07-15 2385 1195000 943 88888200 74.60 74.90 74.10 74.60 0.10 -0.13% 74.50 4 74.60 1 8.39
2022-07-18 2385 965000 725 72807400 75.00 76.00 74.60 76.00 1.40 1.88% 75.90 46 76.00 34 8.55
2022-07-19 2385 658000 409 49893300 75.70 76.20 75.70 75.70 0.30 -0.39% 75.70 22 76.00 26 8.52
2022-07-20 2385 1440000 925 109407100 76.00 76.70 75.60 75.80 0.10 0.13% 75.70 4 75.80 6 8.53
2022-07-21 2385 776000 526 59324800 76.50 76.80 75.90 76.80 1.00 1.32% 76.70 1 76.80 116 8.64
2022-07-22 2385 674076 725 51666385 76.70 77.30 76.40 76.60 0.20 -0.26% 76.60 8 76.70 55 8.62
2022-07-25 2385 578000 411 44634700 76.60 77.80 76.60 77.40 0.80 1.04% 77.40 8 77.50 7 8.71
2022-07-26 2385 643000 383 49835500 77.40 77.80 77.20 77.50 0.10 0.13% 77.50 1 77.60 8 8.72
2022-07-27 2385 586000 446 45525900 77.90 78.00 77.20 77.90 0.40 0.52% 77.80 5 77.90 12 8.76
2022-07-28 2385 1521000 1108 118781900 78.00 78.40 77.50 78.40 0.50 0.64% 78.20 17 78.40 40 8.82
2022-07-29 2385 1234000 779 97074900 79.00 79.20 78.00 79.20 0.80 1.02% 79.00 1 79.20 28 8.91
2022-08-01 2385 1252000 997 99247600 79.10 79.70 78.50 79.00 0.20 -0.25% 78.90 19 79.00 9 8.89
2022-08-02 2385 2167000 1260 166844500 77.50 77.90 76.60 76.60 2.40 -3.04% 76.60 9 76.80 9 8.62
2022-08-03 2385 1332000 936 102886600 76.60 77.80 76.60 77.50 0.90 1.17% 77.40 6 77.50 13 8.72
2022-08-04 2385 1581000 1169 122981500 77.50 78.20 77.20 78.00 0.50 0.65% 78.00 3 78.10 5 8.77
2022-08-05 2385 1448989 1106 113508021 78.20 78.70 78.00 78.20 0.20 0.26% 78.20 24 78.30 18 8.80
2022-08-08 2385 1353000 847 107253600 78.70 79.70 78.10 79.60 1.40 1.79% 79.50 5 79.60 6 8.95
2022-08-09 2385 6836000 4076 573562100 81.30 85.40 81.10 85.30 5.70 7.16% 85.20 11 85.30 137 9.02
2022-08-10 2385 1539931 1454 129646987 84.50 84.90 83.60 84.00 1.30 -1.52% 84.00 43 84.10 24 8.88
2022-08-11 2385 1640000 921 138811200 84.90 85.10 84.20 84.50 0.50 0.6% 84.40 7 84.50 3 8.93
2022-08-12 2385 1254000 977 106062000 85.20 85.40 84.20 84.40 0.10 -0.12% 84.40 33 84.60 10 8.92
2022-08-15 2385 1262000 867 105314500 84.30 84.80 82.80 82.90 1.50 -1.78% 82.90 14 83.00 10 8.76
2022-08-16 2385 1629000 1080 136300400 83.40 84.10 82.90 83.70 0.80 0.97% 83.60 2 83.70 3 8.85
2022-08-17 2385 1602000 1111 132299500 83.60 83.60 82.20 82.20 1.50 -1.79% 82.20 33 82.40 7 8.69
2022-08-18 2385 1215000 680 100699000 82.20 83.30 81.70 83.30 1.10 1.34% 83.20 1 83.30 26 8.81
2022-08-19 2385 625000 445 51890500 83.30 83.50 82.70 82.70 0.60 -0.72% 82.70 21 83.00 3 8.74
2022-08-22 2385 958642 768 79722812 82.60 83.50 82.40 83.20 0.50 0.6% 83.00 17 83.20 25 8.79
2022-08-23 2385 1052000 569 86803000 82.60 82.90 82.30 82.30 0.90 -1.08% 82.30 27 82.70 58 8.70
2022-08-24 2385 850000 543 70122900 82.40 82.70 82.30 82.60 0.30 0.36% 82.40 10 82.60 28 8.73
2022-08-25 2385 981000 608 80821400 82.70 82.90 82.10 82.50 0.10 -0.12% 82.30 3 82.50 47 8.72
2022-08-26 2385 1349000 900 110794100 82.60 82.60 81.80 82.20 0.30 -0.36% 82.10 3 82.20 40 8.69
2022-08-29 2385 1351000 748 109118800 81.20 81.20 80.50 80.80 1.40 -1.7% 80.70 13 80.80 47 8.54
2022-08-30 2385 1663000 972 134305300 80.80 81.10 80.40 80.90 0.10 0.12% 80.80 4 80.90 19 8.55
2022-08-31 2385 1314000 646 106667200 81.00 81.60 80.50 81.60 0.70 0.87% 81.50 55 81.60 39 8.63
2022-09-01 2385 2135026 1172 172399325 80.80 81.60 80.00 81.20 0.40 -0.49% 81.00 255 81.20 14 8.58
2022-09-02 2385 768000 401 62332400 81.30 81.50 81.00 81.10 0.10 -0.12% 81.00 137 81.10 5 8.57
2022-09-05 2385 2585000 1794 206501600 81.20 81.30 79.40 79.70 1.40 -1.73% 79.70 1 79.80 25 8.42
2022-09-06 2385 2026000 1452 161069200 80.20 80.20 79.20 79.50 0.20 -0.25% 79.50 34 79.60 4 8.40
2022-09-07 2385 1958000 1475 154055300 79.60 79.70 78.20 78.60 0.90 -1.13% 78.50 27 78.60 28 8.31
2022-09-08 2385 3262000 2408 263150100 78.90 81.70 78.40 81.70 3.10 3.94% 81.40 40 81.70 75 8.64
2022-09-12 2385 1234000 895 100446600 82.40 82.50 80.80 81.20 0.50 -0.61% 81.10 11 81.20 7 8.58
2022-09-13 2385 1213000 886 99578600 81.60 82.60 81.60 81.90 0.70 0.86% 81.90 7 82.00 13 8.66
2022-09-14 2385 1739000 1294 140555200 81.00 81.30 80.30 81.10 0.80 -0.98% 81.00 10 81.10 8 8.57
2022-09-15 2385 1649000 1060 134638200 81.00 82.00 81.00 81.60 0.50 0.62% 81.60 29 81.80 8 8.63
2022-09-16 2385 5340000 2313 439819700 81.50 83.80 80.60 83.80 2.20 2.7% 83.60 32 83.80 12 8.86
2022-09-19 2385 3920073 2061 320588641 82.50 83.00 81.10 81.90 1.90 -2.27% 81.80 3 81.90 39 8.66
2022-09-20 2385 5022000 2017 417850800 82.40 83.80 82.10 83.80 1.90 2.32% 83.70 42 83.80 93 8.86
2022-09-21 2385 4566000 1668 379680500 83.80 83.80 82.50 83.30 0.50 -0.6% 83.30 21 83.40 8 8.81
2022-09-22 2385 4173000 1535 348202700 82.50 83.80 81.80 83.80 0.50 0.6% 83.70 8 83.80 39 8.86
2022-09-23 2385 1268000 783 105774200 83.80 83.90 83.00 83.10 0.70 -0.84% 83.10 21 83.50 3 8.78
2022-09-26 2385 2317000 1193 192104400 82.60 83.40 82.20 82.30 0.80 -0.96% 82.20 6 82.30 6 8.70
2022-09-27 2385 1339000 890 110384200 82.50 83.10 81.90 81.90 0.40 -0.49% 81.90 40 82.10 1 8.66
2022-09-28 2385 1614000 884 131728300 82.20 82.80 81.10 81.20 0.70 -0.85% 81.20 9 81.30 3 8.58
2022-09-29 2385 4339000 3274 362297900 82.30 84.30 81.60 83.40 2.20 2.71% 83.40 5 83.50 5 8.82
2022-09-30 2385 2076000 1234 171779000 82.80 83.60 82.20 82.40 1.00 -1.2% 82.40 7 82.50 1 8.71
2022-10-03 2385 1614000 1167 130414600 82.00 82.10 80.00 80.00 2.40 -2.91% 80.00 46 80.10 11 8.46
2022-10-04 2385 1424415 1006 115560837 80.70 81.80 80.60 81.20 1.20 1.5% 81.20 6 81.30 2 8.58
2022-10-05 2385 2174000 1445 180155100 81.90 83.30 81.80 82.80 1.60 1.97% 82.80 27 82.90 8 8.75
2022-10-06 2385 1250000 800 104081800 82.90 83.60 82.90 83.00 0.20 0.24% 83.00 4 83.10 1 8.77
2022-10-07 2385 1866000 961 156044500 83.10 84.00 83.10 84.00 1.00 1.2% 83.90 3 84.00 104 8.88
2022-10-11 2385 2674000 1658 216323000 81.10 81.60 80.40 80.40 3.60 -4.29% 80.40 14 80.50 2 8.50
2022-10-12 2385 1248000 736 100560700 80.70 81.00 80.00 80.50 0.10 0.12% 80.50 12 80.60 21 8.51
2022-10-13 2385 2114979 1914 169126591 80.50 81.00 79.20 79.30 1.20 -1.49% 79.30 17 79.50 34 8.38
2022-10-14 2385 1760000 1275 140571800 80.20 80.70 79.30 79.30 0.00 0% 79.30 143 79.80 1 8.38
2022-10-17 2385 3022000 1680 240357600 78.70 80.20 78.30 79.90 0.60 0.76% 79.90 34 80.10 3 8.45
2022-10-18 2385 2785000 1211 223971900 81.40 81.40 79.70 79.80 0.10 -0.13% 79.80 34 80.20 8 8.44
2022-10-19 2385 2370000 1173 189938300 79.90 81.20 79.60 79.60 0.20 -0.25% 79.50 89 79.60 47 8.41
2022-10-20 2385 4489000 1706 354441200 78.90 79.80 78.00 79.60 0.00 0% 79.60 56 79.70 14 8.41
2022-10-21 2385 799000 482 63496800 79.50 80.00 78.70 79.40 0.20 -0.25% 79.30 7 79.40 6 8.39
2022-10-24 2385 1057000 616 84912100 80.70 80.80 79.80 80.30 0.90 1.13% 80.10 21 80.30 14 8.49
2022-10-25 2385 1947000 1247 155386700 80.80 80.80 79.20 79.20 1.10 -1.37% 79.20 42 79.30 5 8.37
2022-10-26 2385 1306000 915 103352500 79.70 79.70 78.70 79.20 0.00 0% 79.20 5 79.50 1 8.37
2022-10-27 2385 1166000 636 92903800 79.30 80.20 79.30 79.70 0.50 0.63% 79.70 10 80.00 32 8.42
2022-10-28 2385 971750 566 76894902 79.60 80.00 78.90 79.00 0.70 -0.88% 79.00 310 79.10 2 8.35
2022-10-31 2385 1831000 981 146840800 79.30 80.80 79.30 80.10 1.10 1.39% 80.10 51 80.20 6 8.47
2022-11-01 2385 738000 495 58857700 80.10 80.30 79.40 79.50 0.60 -0.75% 79.50 30 79.70 2 8.40
2022-11-02 2385 758000 568 60264100 79.80 80.10 79.30 79.30 0.20 -0.25% 79.30 64 79.40 12 8.38
2022-11-03 2385 1533000 1100 122548300 79.30 80.40 78.80 79.90 0.60 0.76% 79.90 28 80.10 4 8.45
2022-11-04 2385 1915000 1248 153432500 80.80 80.80 79.70 80.30 0.40 0.5% 80.30 6 80.40 4 7.87
2022-11-07 2385 1259000 915 100830200 80.50 80.70 79.80 80.20 0.10 -0.12% 80.10 26 80.20 14 7.86
2022-11-08 2385 1578000 1244 127383400 80.60 81.00 80.40 80.50 0.30 0.37% 80.50 28 80.60 8 7.89
2022-11-09 2385 1798000 1310 147110000 80.80 82.30 80.80 82.20 1.70 2.11% 82.10 24 82.20 11 8.06
2022-11-10 2385 1120014 1235 91253565 81.70 82.20 81.00 81.00 1.20 -1.46% 81.00 94 81.20 19 7.94
2022-11-11 2385 1708000 1129 140002800 82.60 82.60 81.40 82.00 1.00 1.23% 81.90 28 82.00 1 8.04
2022-11-14 2385 1403000 927 115594700 82.90 82.90 82.00 82.30 0.30 0.37% 82.20 36 82.30 4 8.07
2022-11-15 2385 1706000 1270 140638700 82.30 83.00 81.20 82.40 0.10 0.12% 82.40 7 82.50 15 8.08
2022-11-16 2385 1147000 672 93977200 82.40 82.80 81.70 81.70 0.70 -0.85% 81.70 151 82.00 18 8.01
2022-11-17 2385 2165000 1180 175598600 81.60 81.60 80.70 81.30 0.40 -0.49% 81.20 43 81.30 19 7.97
2022-11-18 2385 1331000 830 107943000 81.60 81.70 80.80 81.00 0.30 -0.37% 81.00 136 81.10 20 7.94
2022-11-21 2385 1001000 744 81140000 81.10 81.50 80.70 81.10 0.10 0.12% 81.10 96 81.20 10 7.95
2022-11-22 2385 1501000 1056 121193600 81.00 81.20 80.50 80.60 0.50 -0.62% 80.60 1 80.70 6 7.90
2022-11-23 2385 1069000 748 87011000 81.00 82.10 80.90 81.20 0.60 0.74% 81.20 7 81.30 1 7.96
2022-11-24 2385 920000 676 74959000 81.80 81.90 81.10 81.40 0.20 0.25% 81.40 13 81.60 1 7.98
2022-11-25 2385 807000 591 66089700 81.70 82.30 81.50 81.60 0.20 0.25% 81.60 6 81.90 6 8.00
2022-11-28 2385 975000 617 79555700 81.20 82.00 81.00 82.00 0.40 0.49% 81.90 1 82.00 4 8.04
2022-11-29 2385 1299000 915 106820500 82.50 82.80 81.50 82.80 0.80 0.98% 82.50 2 82.80 23 8.12
2022-11-30 2385 1880000 1134 156208900 82.60 83.50 82.50 83.30 0.50 0.6% 83.30 8 83.40 4 8.17
2022-12-01 2385 1596000 1107 133154400 83.80 84.00 82.80 83.30 0.00 0% 83.30 13 83.40 6 8.17
2022-12-02 2385 871000 631 72549100 83.20 83.60 83.00 83.40 0.10 0.12% 83.30 12 83.40 2 8.18
2022-12-05 2385 2026000 1578 168411800 83.20 83.70 82.20 83.70 0.30 0.36% 83.40 10 83.70 17 8.21
2022-12-06 2385 1591000 1178 132787600 83.30 83.70 82.80 83.60 0.10 -0.12% 83.60 5 83.70 77 8.20
2022-12-07 2385 2024000 1448 169696200 83.50 84.50 82.90 84.10 0.50 0.6% 84.00 1 84.10 10 8.25
2022-12-08 2385 2678000 1757 227235800 83.80 85.50 83.70 84.80 0.70 0.83% 84.60 13 84.80 2 8.31
2022-12-09 2385 1533000 1182 129840100 85.00 85.20 84.30 84.80 0.00 0% 84.70 1 84.80 33 8.31
2022-12-12 2385 1299000 993 109613900 84.20 84.70 84.00 84.70 0.10 -0.12% 84.70 10 84.80 12 8.30
2022-12-13 2385 595844 441 44382560 74.90 75.00 74.20 74.60 0.00 -11.92% 74.40 6 74.60 27 12.31
2022-12-14 2385 1211000 928 102209900 84.90 85.00 84.10 84.10 0.50 12.73% 84.10 51 84.30 21 8.25
2022-12-15 2385 2115000 1282 179495500 84.50 85.20 84.20 84.60 0.50 0.59% 84.60 16 84.80 2 8.29
2022-12-16 2385 6639000 2416 564329100 84.50 85.30 84.30 85.20 0.60 0.71% 85.20 28 85.30 52 8.35
2022-12-18 2385 2863222 3175 254653260 88.00 89.50 88.00 88.80 0.80 4.23% 88.70 8 88.80 6 10.95
2022-12-19 2385 6908000 3787 600876400 84.90 87.90 84.50 87.70 2.50 -1.24% 87.70 24 87.80 31 8.60
2022-12-20 2385 4673000 1991 404266900 87.10 87.50 85.70 86.40 1.30 -1.48% 86.30 24 86.40 12 8.47
2022-12-21 2385 4050000 1704 348608100 86.00 86.30 85.70 86.30 0.10 -0.12% 86.20 105 86.30 18 8.46
2022-12-22 2385 3829000 1590 333473400 86.30 87.90 86.20 87.10 0.80 0.93% 87.10 142 87.20 12 8.54
2022-12-23 2385 1104000 838 95710400 85.80 87.20 85.20 87.20 0.10 0.11% 87.10 2 87.20 52 8.55
2022-12-26 2385 400000 246 34717300 87.20 87.50 86.50 86.50 0.70 -0.8% 86.50 2 86.70 1 8.48
2022-12-27 2385 484000 289 41836900 86.90 86.90 86.00 86.40 0.10 -0.12% 86.30 6 86.40 7 8.47
2022-12-28 2385 769000 439 65943300 86.00 86.10 85.40 85.90 0.50 -0.58% 85.50 11 85.90 6 8.42
2022-12-29 2385 1635000 1353 140190500 85.20 86.80 84.30 86.20 0.30 0.35% 86.10 3 86.20 1 8.45
2022-12-30 2385 1417000 1024 122852100 85.80 87.20 85.80 86.30 0.10 0.12% 86.30 21 86.50 1 8.46