怡利電(2497)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　81.60
0
0%		89.70
8.1
9.93%		80.80
-8.9
-9.92%		78.00
-2.8
-3.47%		77.00
-1
-1.28%		 　78.20
1.2
1.56%		75.00
-3.2
-4.09%		73.10
-1.9
-2.53%		73.60
0.5
0.68%		72.10
-1.5
-2.04%		 　75.30
3.2
4.44%		75.60
0.3
0.4%		76.00
0.4
0.53%		80.80
4.8
6.32%		79.70
-1.1
-1.36%		 　78.10
-1.6
-2.01%		77.50
-0.6
-0.77%		76.80
-0.7
-0.9%		 78.94
2 月　　　　　　84.40
7.6
9.9%		86.00
1.6
1.9%		94.60
8.6
10%		96.00
1.4
1.48%		100.00
4
4.17%		 　94.50
-5.5
-5.5%		93.80
-0.7
-0.74%		103.00
9.2
9.81%		104.50
1.5
1.46%		109.50
5
4.78%		 　107.50
-2
-1.83%		107.00
-0.5
-0.47%		117.50
10.5
9.81%		112.00
-5.5
-4.68%		111.50
-0.5
-0.45%		 105.08
3 月115.50
4
3.59%		116.00
0.5
0.43%		107.00
-9
-7.76%		 　　103.00
-4
-3.74%		98.50
-4.5
-4.37%		104.00
5.5
5.58%		105.00
1
0.96%		103.50
-1.5
-1.43%		 　102.00
-1.5
-1.45%		96.50
-5.5
-5.39%		96.50
0
0%		106.00
9.5
9.84%		97.00
-9
-8.49%		 　94.50
-2.5
-2.58%		92.10
-2.4
-2.54%		93.00
0.9
0.98%		102.00
9
9.68%		100.00
-2
-1.96%		 　98.60
-1.4
-1.4%		97.20
-1.4
-1.42%		105.50
8.3
8.54%		107.00
1.5
1.42%		101.48
4 月104.00
-3
-2.8%		 　　　109.50
5.5
5.29%		100.00
-9.5
-8.68%		103.50
3.5
3.5%		 　96.60
-6.9
-6.67%		100.50
3.9
4.04%		100.00
-0.5
-0.5%		102.00
2
2%		98.60
-3.4
-3.33%		 　96.60
-2
-2.03%		98.80
2.2
2.28%		97.20
-1.6
-1.62%		96.10
-1.1
-1.13%		92.50
-3.6
-3.75%		 　84.20
-8.3
-8.97%		84.10
-0.1
-0.12%		84.10
0
0%		81.00
-3.1
-3.69%		81.50
0.5
0.62%		 94.36
5 月　　80.70
-0.8
-0.98%		81.00
0.3
0.37%		82.00
1
1.23%		78.20
-3.8
-4.63%		 　71.40
-6.8
-8.7%		76.10
4.7
6.58%		74.60
-1.5
-1.97%		71.80
-2.8
-3.75%		74.50
2.7
3.76%		 　75.00
0.5
0.67%		77.50
2.5
3.33%		78.00
0.5
0.65%		77.00
-1
-1.28%		84.20
7.2
9.35%		 　81.00
-3.2
-3.8%		78.80
-2.2
-2.72%		79.10
0.3
0.38%		78.70
-0.4
-0.51%		80.10
1.4
1.78%		 　82.40
2.3
2.87%		81.90
-0.5
-0.61%		78.15
6 月83.70
1.8
2.2%		82.90
-0.8
-0.96%		 　　81.70
-1.2
-1.45%		83.20
1.5
1.84%		84.10
0.9
1.08%		84.30
0.2
0.24%		85.00
0.7
0.83%		 　84.00
-1
-1.18%		84.00
0
0%		81.70
-2.3
-2.74%		79.90
-1.8
-2.2%		79.10
-0.8
-1%		 　75.30
-3.8
-4.8%		80.10
4.8
6.37%		79.70
-0.4
-0.5%		79.80
0.1
0.13%		80.30
0.5
0.63%		 　84.50
4.2
5.23%		81.00
-3.5
-4.14%		79.50
-1.5
-1.85%		74.40
-5.1
-6.42%		 80.78
7 月66.60
-7.8
-10.48%		 　64.10
-2.5
-3.75%		67.40
3.3
5.15%		63.10
-4.3
-6.38%		66.80
3.7
5.86%		70.40
3.6
5.39%		 　70.50
0.1
0.14%		66.80
-3.7
-5.25%		67.30
0.5
0.75%		68.40
1.1
1.63%		72.70
4.3
6.29%		 　74.00
1.3
1.79%		74.70
0.7
0.95%		74.60
-0.1
-0.13%		76.40
1.8
2.41%		76.10
-0.3
-0.39%		 　74.50
-1.6
-2.1%		73.00
-1.5
-2.01%		74.60
1.6
2.19%		73.60
-1
-1.34%		76.10
2.5
3.4%		 71.29
8 月75.00
-1.1
-1.45%		71.30
-3.7
-4.93%		68.50
-2.8
-3.93%		67.20
-1.3
-1.9%		69.10
1.9
2.83%		 　68.80
-0.3
-0.43%		68.80
0
0%		69.00
0.2
0.29%		69.70
0.7
1.01%		69.60
-0.1
-0.14%		 　70.60
1
1.44%		77.60
7
9.92%		77.30
-0.3
-0.39%		78.00
0.7
0.91%		77.10
-0.9
-1.15%		 　75.60
-1.5
-1.95%		73.60
-2
-2.65%		79.10
5.5
7.47%		78.60
-0.5
-0.63%		86.40
7.8
9.92%		 　84.00
-2.4
-2.78%		84.60
0.6
0.71%		87.50
2.9
3.43%		75.04
9 月85.70
-1.8
-2.06%		85.80
0.1
0.12%		 　78.00
-7.8
-9.09%		79.80
1.8
2.31%		77.90
-1.9
-2.38%		80.30
2.4
3.08%		 　　84.30
4
4.98%		88.20
3.9
4.63%		91.30
3.1
3.51%		89.10
-2.2
-2.41%		86.60
-2.5
-2.81%		 　85.80
-0.8
-0.92%		90.60
4.8
5.59%		89.10
-1.5
-1.66%		90.00
0.9
1.01%		86.20
-3.8
-4.22%		 　78.30
-7.9
-9.16%		81.00
2.7
3.45%		77.90
-3.1
-3.83%		79.70
1.8
2.31%		79.90
0.2
0.25%		 83.49
10 月　　78.90
-1
-1.25%		80.90
2
2.53%		78.50
-2.4
-2.97%		79.10
0.6
0.76%		78.10
-1
-1.26%		 　　71.20
-6.9
-8.83%		71.50
0.3
0.42%		65.10
-6.4
-8.95%		68.60
3.5
5.38%		 　67.70
-0.9
-1.31%		69.00
1.3
1.92%		66.90
-2.1
-3.04%		66.40
-0.5
-0.75%		65.30
-1.1
-1.66%		 　66.00
0.7
1.07%		64.40
-1.6
-2.42%		62.60
-1.8
-2.8%		64.00
1.4
2.24%		61.40
-2.6
-4.06%		 62.80
1.4
2.28%		68.76
11 月64.30
1.5
2.39%		65.00
0.7
1.09%		65.50
0.5
0.77%		68.80
3.3
5.04%		 　68.90
0.1
0.15%		75.70
6.8
9.87%		75.80
0.1
0.13%		73.70
-2.1
-2.77%		73.70
0
0%		 　74.60
0.9
1.22%		74.50
-0.1
-0.13%		74.60
0.1
0.13%		74.90
0.3
0.4%		73.10
-1.8
-2.4%		 　73.40
0.3
0.41%		71.90
-1.5
-2.04%		72.60
0.7
0.97%		73.40
0.8
1.1%		73.50
0.1
0.14%		 　76.10
2.6
3.54%		75.90
-0.2
-0.26%		76.70
0.8
1.05%		 72.98
12 月80.90
4.2
5.48%		83.00
2.1
2.6%		 　86.50
3.5
4.22%		85.40
-1.1
-1.27%		82.00
-3.4
-3.98%		82.50
0.5
0.61%		80.10
-2.4
-2.91%		 　81.10
1
1.25%		29.00
-52.1
-64.24%		80.10
51.1
176.21%		80.20
0.1
0.12%		78.30
-1.9
-2.37%		 75.60
-2.7
-3.45%		75.50
-0.1
-0.13%		73.00
-2.5
-3.31%		72.10
-0.9
-1.23%		73.50
1.4
1.94%		72.90
-0.6
-0.82%		 　72.80
-0.1
-0.14%		72.50
-0.3
-0.41%		69.90
-2.6
-3.59%		70.10
0.2
0.29%		70.20
0.1
0.14%		　75.67

說明:最高漲幅:176.21%最低跌幅:-64.24% 最高價:117.50最低價:29.00平均價:81.86,灰色底表示週末,漲149天(438.7)元,跌155天(-448.4)元,平盤6天
176%=1,10%=15,9%=2,7%=2,6%=6,5%=14,4%=18,3%=10,2%=22,1%=36,0%=29,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=7,-6%=12,-7%=15,-8%=18,-9%=21,-10%=27,-11%=43,

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 2497 3698533 2573 306254315 82.90 84.80 81.20 81.60 1.10 0% 81.60 22 81.70 2 510.00
2022-01-04 2497 11308319 6269 991746524 82.90 89.70 82.50 89.70 8.10 9.93% 89.70 23767 0.00 0 560.62
2022-01-05 2497 26350053 15283 2147483647 87.50 88.20 80.80 80.80 8.90 -9.92% 0.00 0 80.80 1286 505.00
2022-01-06 2497 15565805 9175 1212241606 79.90 80.80 73.40 78.00 2.80 -3.47% 78.00 50 78.10 4 487.50
2022-01-07 2497 16297715 10334 1291248683 82.00 82.50 76.50 77.00 1.00 -1.28% 77.00 145 77.10 5 481.25
2022-01-10 2497 7710510 5287 604641751 75.50 80.70 75.30 78.20 1.20 1.56% 78.10 4 78.20 8 488.75
2022-01-11 2497 7907316 5784 594132242 77.10 78.80 72.50 75.00 3.20 -4.09% 74.50 2 75.00 40 468.75
2022-01-12 2497 4248946 3119 317542978 76.60 77.00 73.10 73.10 1.90 -2.53% 73.10 14 73.30 44 456.88
2022-01-13 2497 4593078 3491 338217529 73.20 74.90 72.00 73.60 0.50 0.68% 73.60 1 73.70 19 460.00
2022-01-14 2497 6047468 4725 431704239 72.90 73.00 69.20 72.10 1.50 -2.04% 72.00 7 72.10 17 450.62
2022-01-17 2497 4666841 3365 347133236 73.80 75.80 72.00 75.30 3.20 4.44% 75.20 8 75.30 12 470.62
2022-01-18 2497 3486154 2470 262164931 74.50 76.40 72.20 75.60 0.30 0.4% 75.50 4 75.70 9 472.50
2022-01-19 2497 3274894 2340 247279522 74.10 76.70 74.10 76.00 0.40 0.53% 75.90 1 76.00 1 475.00
2022-01-20 2497 24446452 14953 1946499881 76.60 82.90 75.20 80.80 4.80 6.32% 80.80 11 80.90 14 505.00
2022-01-21 2497 18295660 11784 1472195847 79.30 82.00 78.50 79.70 1.10 -1.36% 79.70 8 79.80 28 498.12
2022-01-24 2497 7755166 4863 601078736 77.50 79.70 75.40 78.10 1.60 -2.01% 78.00 9 78.10 27 488.12
2022-01-25 2497 11476164 8502 904339124 76.30 80.80 76.30 77.50 0.60 -0.77% 77.40 34 77.50 23 484.38
2022-01-26 2497 8393863 5363 648053937 77.50 79.20 74.70 76.80 0.70 -0.9% 76.80 68 76.90 8 480.00
2022-02-07 2497 19139597 11371 1576245937 79.40 84.40 76.70 84.40 7.60 9.9% 84.40 305 0.00 0 527.50
2022-02-08 2497 26175617 16588 2147483647 84.70 86.40 81.80 86.00 1.60 1.9% 85.50 2 86.00 9 537.50
2022-02-09 2497 38584012 24139 2147483647 85.10 94.60 84.70 94.60 8.60 10% 94.50 4 94.60 87 591.25
2022-02-10 2497 38732929 24492 2147483647 95.00 100.00 93.80 96.00 1.40 1.48% 96.00 9 96.10 66 600.00
2022-02-11 2497 32342220 20817 2147483647 95.00 100.50 93.00 100.00 4.00 4.17% 99.90 8 100.00 121 625.00
2022-02-14 2497 5247679 3865 500309764 99.00 99.00 93.50 94.50 5.50 -5.5% 94.50 80 94.60 1 590.62
2022-02-15 2497 3841836 2987 371918093 95.20 99.00 93.80 93.80 0.70 -0.74% 93.70 6 93.80 3 586.25
2022-02-16 2497 8023944 5072 813021935 97.20 103.00 97.20 103.00 9.20 9.81% 103.00 1435 0.00 0 643.75
2022-02-17 2497 6269820 4022 651919021 105.00 108.00 101.00 104.50 1.50 1.46% 104.50 5 105.00 43 653.12
2022-02-18 2497 3927507 3000 421471388 102.00 112.00 102.00 109.50 5.00 4.78% 109.50 11 110.00 36 684.38
2022-02-21 2497 2590781 2108 282648074 108.50 112.00 107.00 107.50 2.00 -1.83% 107.00 58 107.50 7 671.88
2022-02-22 2497 3266849 2389 340092004 105.50 107.00 102.00 107.00 0.50 -0.47% 106.50 49 107.00 4 668.75
2022-02-23 2497 5674216 3650 650573289 110.00 117.50 110.00 117.50 10.50 9.81% 117.50 1103 0.00 0 734.38
2022-02-24 2497 5073749 3960 576629596 114.50 117.00 110.50 112.00 5.50 -4.68% 112.00 64 112.50 31 700.00
2022-02-25 2497 5197542 3601 580688191 116.00 116.00 107.00 111.50 0.50 -0.45% 111.50 21 112.00 3 696.88
2022-03-01 2497 2756163 1946 313535802 113.00 115.50 111.00 115.50 4.00 3.59% 115.00 12 115.50 28 721.88
2022-03-02 2497 2943000 1765 338638500 113.50 116.00 113.50 116.00 0.50 0.43% 115.50 373 116.00 658 725.00
2022-03-03 2497 2021000 1216 221404000 113.50 113.50 107.00 107.00 9.00 -7.76% 107.00 11 107.50 33 668.75
2022-03-07 2497 2209479 1271 225359773 106.00 106.00 100.50 103.00 3.50 -3.74% 102.50 167 103.00 17 643.75
2022-03-08 2497 1650540 1022 165884559 100.00 102.00 98.50 98.50 4.50 -4.37% 98.50 3 99.00 8 615.62
2022-03-09 2497 1672968 1046 174813994 102.00 106.50 102.00 104.00 5.50 5.58% 104.00 3 104.50 35 650.00
2022-03-10 2497 587734 377 62289649 107.00 107.00 105.00 105.00 1.00 0.96% 105.00 34 105.50 16 656.25
2022-03-11 2497 468000 261 48768000 106.00 106.00 103.50 103.50 1.50 -1.43% 103.50 20 104.00 13 646.88
2022-03-14 2497 796000 369 81358500 103.50 103.50 101.50 102.00 1.50 -1.45% 102.00 35 102.50 36 637.50
2022-03-15 2497 1409000 812 138276300 102.50 102.50 96.50 96.50 5.50 -5.39% 96.40 1 96.50 12 603.12
2022-03-16 2497 1198000 679 115463800 98.50 98.60 94.90 96.50 0.00 0% 96.40 10 96.50 27 603.12
2022-03-17 2497 2370000 907 248676500 103.00 106.00 102.00 106.00 9.50 9.84% 106.00 4011 0.00 0 130.86
2022-03-18 2497 26679000 15766 2147483647 110.50 114.00 96.50 97.00 9.00 -8.49% 96.90 2 97.00 7 119.75
2022-03-21 2497 14693000 9202 1391270500 96.30 97.70 92.30 94.50 2.50 -2.58% 94.50 57 94.60 25 116.67
2022-03-22 2497 8944000 5900 827214800 93.20 94.00 91.50 92.10 2.40 -2.54% 92.10 28 92.30 3 113.70
2022-03-23 2497 10807000 7048 1026146900 93.30 98.60 92.90 93.00 0.90 0.98% 92.90 48 93.00 16 114.81
2022-03-24 2497 26333000 14816 2147483647 92.00 102.00 90.50 102.00 9.00 9.68% 102.00 10981 0.00 0 125.93
2022-03-25 2497 27889000 15654 2147483647 105.50 106.00 98.30 100.00 2.00 -1.96% 99.90 14 100.00 234 123.46
2022-03-28 2497 6755000 4347 661127100 97.70 99.40 96.50 98.60 1.40 -1.4% 98.50 27 98.60 53 121.73
2022-03-29 2497 9108000 5696 893989100 99.00 101.50 95.50 97.20 1.40 -1.42% 97.20 4 97.30 1 120.00
2022-03-30 2497 21264000 11146 2147483647 99.00 106.50 98.50 105.50 8.30 8.54% 105.00 90 105.50 43 130.25
2022-03-31 2497 11788000 7453 1245245500 104.50 107.50 103.50 107.00 1.50 1.42% 106.50 93 107.00 404 132.10
2022-04-01 2497 9742000 5641 1014220500 105.50 106.00 102.50 104.00 3.00 -2.8% 104.00 49 104.50 77 128.40
2022-04-06 2497 14274000 8728 1541730000 103.50 111.50 103.00 109.50 5.50 5.29% 109.50 197 110.00 50 135.19
2022-04-07 2497 20239761 12219 2123637591 109.00 110.50 99.90 100.00 9.50 -8.68% 100.00 33 100.50 53 123.46
2022-04-08 2497 10844000 6699 1106965000 101.00 104.00 100.00 103.50 3.50 3.5% 103.00 9 103.50 24 127.78
2022-04-11 2497 6135000 4031 603792900 103.50 103.50 95.10 96.60 6.90 -6.67% 96.60 30 97.00 12 119.26
2022-04-12 2497 10106000 6559 1025678400 95.80 104.50 95.10 100.50 3.90 4.04% 100.50 46 101.00 26 124.07
2022-04-13 2497 8432000 5501 874369500 103.50 107.00 100.00 100.00 0.50 -0.5% 100.00 362 100.50 7 123.46
2022-04-14 2497 7445000 4550 768311000 102.00 106.00 101.00 102.00 2.00 2% 101.50 77 102.00 25 125.93
2022-04-15 2497 5545000 3735 549636000 102.00 102.00 97.50 98.60 3.40 -3.33% 98.50 65 98.60 4 121.73
2022-04-18 2497 6414000 4093 628581800 97.50 100.50 95.20 96.60 2.00 -2.03% 96.60 82 96.70 1 119.26
2022-04-19 2497 6660758 4812 659307866 98.70 100.00 97.20 98.80 2.20 2.28% 98.70 19 98.80 26 121.98
2022-04-20 2497 7208000 4799 711430600 100.50 102.00 97.20 97.20 1.60 -1.62% 97.20 95 97.30 5 120.00
2022-04-21 2497 11735533 8684 1122805368 98.00 99.90 93.40 96.10 1.10 -1.13% 96.00 23 96.10 50 118.64
2022-04-22 2497 6466000 4283 603334900 94.30 95.00 92.50 92.50 3.60 -3.75% 92.50 90 92.90 17 114.20
2022-04-25 2497 8839000 5036 756280700 88.10 88.60 83.50 84.20 8.30 -8.97% 84.20 90 84.30 9 103.95
2022-04-26 2497 8425000 4906 717653800 86.90 87.30 83.70 84.10 0.10 -0.12% 84.10 33 84.20 6 103.83
2022-04-27 2497 7394380 4933 604628414 79.80 84.80 78.60 84.10 0.00 0% 84.10 3 84.40 128 103.83
2022-04-28 2497 6270000 4142 513347300 82.90 83.60 80.20 81.00 3.10 -3.69% 81.00 47 81.10 2 100.00
2022-04-29 2497 5905000 3546 488899900 82.90 85.00 81.10 81.50 0.50 0.62% 81.40 42 81.50 1 100.62
2022-05-03 2497 2932000 1883 237005500 81.00 82.30 79.90 80.70 0.80 -0.98% 80.70 3 80.80 2 99.63
2022-05-04 2497 2489000 1691 202505300 81.20 82.40 80.70 81.00 0.30 0.37% 81.00 40 81.10 3 100.00
2022-05-05 2497 12750000 7145 1062919700 82.70 86.00 81.20 82.00 1.00 1.23% 82.00 2 82.10 9 63.57
2022-05-06 2497 5446000 3573 425192700 78.70 79.60 76.40 78.20 3.80 -4.63% 78.10 8 78.20 1 60.62
2022-05-09 2497 6706006 4199 486636669 73.40 74.50 71.10 71.40 6.80 -8.7% 71.40 88 71.50 4 55.35
2022-05-10 2497 11307000 6768 838367600 70.50 77.40 70.50 76.10 4.70 6.58% 76.10 7 76.20 3 58.99
2022-05-11 2497 4623000 2901 343132700 74.50 75.60 73.10 74.60 1.50 -1.97% 74.50 4 74.60 7 57.83
2022-05-12 2497 4064000 2422 296841300 73.60 74.60 71.70 71.80 2.80 -3.75% 71.80 7 72.00 13 55.66
2022-05-13 2497 4868000 2904 363165600 73.50 75.80 72.60 74.50 2.70 3.76% 74.50 11 74.60 62 57.75
2022-05-16 2497 5828000 3766 445532100 76.30 78.60 74.60 75.00 0.50 0.67% 75.00 12 75.20 12 58.14
2022-05-17 2497 3588000 2384 274656900 75.30 77.60 74.10 77.50 2.50 3.33% 77.40 35 77.50 3 60.08
2022-05-18 2497 6197000 3748 482523100 80.50 80.60 76.20 78.00 0.50 0.65% 78.00 1 78.10 5 60.47
2022-05-19 2497 4227000 2647 320731100 75.50 77.40 74.60 77.00 1.00 -1.28% 77.00 16 77.10 33 59.69
2022-05-20 2497 19486000 11181 1605863000 77.00 84.70 76.10 84.20 7.20 9.35% 84.10 6 84.20 8 65.27
2022-05-23 2497 23862000 13045 1985232500 83.10 85.50 81.00 81.00 3.20 -3.8% 81.00 145 81.10 3 62.79
2022-05-24 2497 5850783 4020 470201000 81.10 82.40 78.70 78.80 2.20 -2.72% 78.80 144 79.00 2 61.09
2022-05-25 2497 5350000 3575 426130500 79.40 81.00 78.10 79.10 0.30 0.38% 79.00 65 79.10 29 61.32
2022-05-26 2497 6249000 4102 500211500 79.30 81.80 78.10 78.70 0.40 -0.51% 78.60 54 78.70 2 61.01
2022-05-27 2497 9555000 6015 773146800 79.80 82.30 79.70 80.10 1.40 1.78% 80.10 4 80.20 8 62.09
2022-05-30 2497 4545000 3057 371875900 81.00 82.70 80.70 82.40 2.30 2.87% 82.30 5 82.40 41 63.88
2022-05-31 2497 2408000 1649 197498800 81.70 82.60 81.50 81.90 0.50 -0.61% 81.80 28 81.90 2 63.49
2022-06-01 2497 12195000 7876 1036804300 83.00 86.90 82.80 83.70 1.80 2.2% 83.70 66 83.80 17 64.88
2022-06-02 2497 2971000 2149 246427300 83.10 83.80 82.30 82.90 0.80 -0.96% 82.80 24 82.90 11 64.26
2022-06-06 2497 2209000 1417 180940500 82.60 83.10 81.20 81.70 1.20 -1.45% 81.50 23 81.70 1 63.33
2022-06-07 2497 8542000 5372 717309600 82.50 85.80 82.30 83.20 1.50 1.84% 83.20 36 83.30 10 64.50
2022-06-08 2497 5550000 3579 469054400 83.70 85.80 83.40 84.10 0.90 1.08% 84.10 34 84.20 8 65.19
2022-06-09 2497 2327000 1452 195831000 84.20 84.90 83.50 84.30 0.20 0.24% 84.30 17 84.40 2 65.35
2022-06-10 2497 3764000 2557 318247900 84.70 85.40 83.80 85.00 0.70 0.83% 84.90 4 85.00 15 65.89
2022-06-13 2497 3863000 2526 318962700 83.80 84.40 81.40 84.00 1.00 -1.18% 83.90 1 84.00 19 65.12
2022-06-14 2497 3201000 1826 266126400 83.40 84.30 81.80 84.00 0.00 0% 84.00 8 84.10 15 65.12
2022-06-15 2497 4533000 2954 377480500 84.30 85.60 81.70 81.70 2.30 -2.74% 81.70 26 81.80 11 63.33
2022-06-16 2497 18165000 10788 1533371200 83.20 87.40 79.90 79.90 1.80 -2.2% 79.90 96 80.00 5 61.94
2022-06-17 2497 4390000 2885 345634300 79.90 80.30 77.10 79.10 0.80 -1% 79.10 4 79.20 13 61.32
2022-06-20 2497 3472564 2168 268125620 79.20 79.40 75.30 75.30 3.80 -4.8% 75.30 91 75.40 1 58.37
2022-06-21 2497 3456000 2139 270746000 77.00 80.50 75.80 80.10 4.80 6.37% 80.10 42 80.20 1 62.09
2022-06-22 2497 4622000 2963 371937400 80.10 82.10 78.60 79.70 0.40 -0.5% 79.70 63 79.80 6 61.78
2022-06-23 2497 3354136 2445 266283158 80.50 81.10 77.00 79.80 0.10 0.13% 79.70 66 79.80 12 61.86
2022-06-24 2497 4420000 2618 358489500 80.10 82.70 80.00 80.30 0.50 0.63% 80.30 4 80.50 4 62.25
2022-06-27 2497 5812000 3446 486767200 81.90 85.30 81.60 84.50 4.20 5.23% 84.40 9 84.50 13 65.50
2022-06-28 2497 2967000 1873 246017200 85.70 85.70 81.00 81.00 3.50 -4.14% 81.00 55 81.30 3 62.79
2022-06-29 2497 1750000 1133 140700400 81.90 81.90 79.40 79.50 1.50 -1.85% 79.50 30 79.60 1 61.63
2022-06-30 2497 2755000 1799 209436800 80.00 80.00 74.20 74.40 5.10 -6.42% 74.40 12 74.70 8 57.67
2022-07-01 2497 5694382 3439 397356363 73.50 73.80 66.60 66.60 0.00 -10.48% 0.00 0 66.60 4 51.63
2022-07-04 2497 3706000 2111 243344300 67.90 67.90 63.60 64.10 2.50 -3.75% 64.10 24 64.20 69 49.69
2022-07-05 2497 4194000 2650 276979000 66.10 67.40 64.40 67.40 3.30 5.15% 67.40 23 67.50 27 52.25
2022-07-06 2497 3512436 2376 226392496 67.10 67.10 63.10 63.10 4.30 -6.38% 63.10 80 63.20 3 48.91
2022-07-07 2497 4912000 3155 320139700 63.50 67.40 62.90 66.80 3.70 5.86% 66.70 11 66.80 1 51.78
2022-07-08 2497 6405000 4282 448866400 67.90 71.90 67.60 70.40 3.60 5.39% 70.40 26 70.50 73 54.57
2022-07-11 2497 7872000 5292 562843200 72.20 74.00 69.40 70.50 0.10 0.14% 70.50 14 70.60 36 54.65
2022-07-12 2497 3721000 2502 252132300 69.10 69.50 66.20 66.80 3.70 -5.25% 66.80 3 66.90 12 51.78
2022-07-13 2497 5114000 3258 352470300 67.80 70.80 67.00 67.30 0.50 0.75% 67.20 1 67.30 7 52.17
2022-07-14 2497 5938000 3685 396116400 66.10 68.90 64.00 68.40 1.10 1.63% 68.40 21 68.50 11 53.02
2022-07-15 2497 14634000 9339 1057063600 69.20 73.80 69.10 72.70 4.30 6.29% 72.70 62 72.80 2 56.36
2022-07-18 2497 7965000 5024 586853200 72.70 75.30 72.30 74.00 1.30 1.79% 73.80 2 74.00 83 57.36
2022-07-19 2497 3958000 2596 293820400 73.30 75.40 73.20 74.70 0.70 0.95% 74.60 6 74.70 22 57.91
2022-07-20 2497 5350000 3565 403445100 75.80 77.00 74.20 74.60 0.10 -0.13% 74.60 4 74.70 10 57.83
2022-07-21 2497 4211000 2607 318673800 75.30 76.40 74.50 76.40 1.80 2.41% 76.30 6 76.40 1 59.22
2022-07-22 2497 9181337 6234 711249134 78.20 80.00 75.00 76.10 0.30 -0.39% 75.70 17 76.10 24 58.99
2022-07-25 2497 2101000 1422 157047400 75.30 75.80 73.80 74.50 1.60 -2.1% 74.40 20 74.50 7 57.75
2022-07-26 2497 2512000 1587 183306300 73.80 74.50 71.70 73.00 1.50 -2.01% 72.90 1 73.00 2 56.59
2022-07-27 2497 2251000 1481 165629900 72.40 74.80 72.10 74.60 1.60 2.19% 74.50 5 74.70 9 57.83
2022-07-28 2497 2563000 1607 191288700 75.70 76.00 73.50 73.60 1.00 -1.34% 73.60 27 73.80 3 57.05
2022-07-29 2497 6414000 4008 486035700 74.40 76.80 74.10 76.10 2.50 3.4% 76.10 38 76.20 2 58.99
2022-08-01 2497 1977000 1374 148900700 76.20 76.20 74.80 75.00 1.10 -1.45% 75.00 24 75.20 1 58.14
2022-08-02 2497 2880000 2005 207788100 74.10 74.20 71.00 71.30 3.70 -4.93% 71.30 27 71.40 1 55.27
2022-08-03 2497 2519000 1801 175718300 72.00 72.20 68.30 68.50 2.80 -3.93% 68.50 12 68.60 1 53.10
2022-08-04 2497 3621000 2299 245080800 69.00 69.60 65.90 67.20 1.30 -1.9% 67.10 30 67.20 8 32.78
2022-08-05 2497 1786119 1347 122926097 68.00 69.50 68.00 69.10 1.90 2.83% 69.10 2 69.20 37 33.71
2022-08-08 2497 2270000 1367 154315500 67.90 69.10 66.80 68.80 0.30 -0.43% 68.80 8 68.90 41 33.56
2022-08-09 2497 1336000 915 91649900 68.20 69.20 67.70 68.80 0.00 0% 68.70 3 68.80 2 33.56
2022-08-10 2497 1212742 855 83584627 68.40 69.50 68.40 69.00 0.20 0.29% 69.00 6 69.10 2 33.66
2022-08-11 2497 3799000 2575 266508100 70.20 71.60 68.90 69.70 0.70 1.01% 69.70 20 69.80 1 34.00
2022-08-12 2497 1447000 959 101158100 69.50 70.60 69.40 69.60 0.10 -0.14% 69.50 61 69.70 25 33.95
2022-08-15 2497 2484000 1506 175291500 70.50 71.30 69.90 70.60 1.00 1.44% 70.60 38 70.80 5 34.44
2022-08-16 2497 7639000 3577 581905700 72.60 77.60 72.20 77.60 7.00 9.92% 77.60 25417 0.00 0 37.85
2022-08-17 2497 18703000 11444 1462651900 78.80 79.30 77.10 77.30 0.30 -0.39% 77.30 12 77.40 24 37.71
2022-08-18 2497 6825000 4289 525063200 77.10 78.30 75.40 78.00 0.70 0.91% 78.00 46 78.10 25 38.05
2022-08-19 2497 3555000 2353 276015800 77.70 78.60 77.10 77.10 0.90 -1.15% 77.10 8 77.20 11 37.61
2022-08-22 2497 3696443 2651 282867462 76.60 78.40 75.00 75.60 1.50 -1.95% 75.60 7 75.70 2 36.88
2022-08-23 2497 4115000 2524 306122300 75.00 75.80 73.60 73.60 2.00 -2.65% 73.60 9 73.70 8 35.90
2022-08-24 2497 19288000 11648 1514311100 75.00 80.20 74.60 79.10 5.50 7.47% 79.10 57 79.20 43 38.59
2022-08-25 2497 14254000 9032 1138106200 80.50 81.50 78.10 78.60 0.50 -0.63% 78.60 162 78.70 4 38.34
2022-08-26 2497 15861000 8237 1335983100 80.50 86.40 80.30 86.40 7.80 9.92% 86.40 20946 0.00 0 42.15
2022-08-29 2497 20491000 12127 1718985800 84.30 85.00 82.40 84.00 2.40 -2.78% 84.00 154 84.10 3 40.98
2022-08-30 2497 28179000 18407 2147483647 85.10 90.00 84.10 84.60 0.60 0.71% 84.60 55 84.70 7 41.27
2022-08-31 2497 12807000 8588 1100451400 85.00 87.60 84.00 87.50 2.90 3.43% 87.50 6 87.60 58 42.68
2022-09-01 2497 11873911 7982 1032928026 86.50 88.50 85.60 85.70 1.80 -2.06% 85.70 69 85.80 8 41.80
2022-09-02 2497 9432000 5798 817575400 86.10 88.00 85.60 85.80 0.10 0.12% 85.80 89 85.90 3 41.85
2022-09-05 2497 14728000 9098 1190431700 86.20 86.50 77.80 78.00 7.80 -9.09% 78.00 15 78.10 2 38.05
2022-09-06 2497 9176000 5830 729450900 79.00 80.80 78.40 79.80 1.80 2.31% 79.70 13 79.80 6 38.93
2022-09-07 2497 17654000 10811 1361396600 79.50 81.40 73.30 77.90 1.90 -2.38% 77.80 1 77.90 27 38.00
2022-09-08 2497 10515000 6645 843209700 80.30 81.50 79.30 80.30 2.40 3.08% 80.30 1 80.40 5 39.17
2022-09-12 2497 18614000 12121 1561419600 80.90 87.30 80.70 84.30 4.00 4.98% 84.30 4 84.40 2 41.12
2022-09-13 2497 29687000 18805 2147483647 85.50 89.30 85.20 88.20 3.90 4.63% 88.10 109 88.20 67 43.02
2022-09-14 2497 28543000 18522 2147483647 85.90 92.20 85.60 91.30 3.10 3.51% 91.30 28 91.40 1 44.54
2022-09-15 2497 20260000 13034 1840383200 92.90 93.30 88.40 89.10 2.20 -2.41% 89.10 2 89.20 21 43.46
2022-09-16 2497 11630000 7730 1027556700 88.90 90.50 86.60 86.60 2.50 -2.81% 86.60 5 86.70 5 42.24
2022-09-19 2497 7581719 5350 650784021 87.50 87.60 84.40 85.80 0.80 -0.92% 85.70 52 85.80 1 41.85
2022-09-20 2497 18609000 12410 1659017900 87.10 90.60 87.10 90.60 4.80 5.59% 90.50 16 90.60 48 44.20
2022-09-21 2497 11573000 7270 1033555000 89.50 90.50 88.40 89.10 1.50 -1.66% 89.00 35 89.10 7 43.46
2022-09-22 2497 7320000 4716 652364000 88.10 90.20 87.60 90.00 0.90 1.01% 90.00 29 90.10 10 43.90
2022-09-23 2497 14384000 9702 1273904200 90.00 91.70 85.50 86.20 3.80 -4.22% 86.20 186 86.30 10 42.05
2022-09-26 2497 12232000 7334 990348100 83.30 84.50 77.70 78.30 7.90 -9.16% 78.30 53 78.60 3 38.20
2022-09-27 2497 9543000 6189 761364600 80.40 81.00 78.50 81.00 2.70 3.45% 80.90 101 81.00 252 39.51
2022-09-28 2497 21864000 13651 1771423200 80.20 83.40 77.60 77.90 3.10 -3.83% 77.90 4 78.00 3 38.00
2022-09-29 2497 11446000 7293 924783700 80.00 82.40 79.50 79.70 1.80 2.31% 79.60 98 79.70 1 38.88
2022-09-30 2497 11233000 7042 872508100 78.40 80.20 75.30 79.90 0.20 0.25% 79.80 11 79.90 45 38.98
2022-10-03 2497 5899000 3998 470635200 79.20 81.30 78.40 78.90 1.00 -1.25% 78.90 4 79.00 6 38.49
2022-10-04 2497 6084701 3940 493394054 81.00 82.10 80.30 80.90 2.00 2.53% 80.90 2 81.00 3 39.46
2022-10-05 2497 6975000 4369 562372000 82.40 82.50 78.50 78.50 2.40 -2.97% 78.50 70 78.60 12 38.29
2022-10-06 2497 4413000 2911 347289900 79.20 79.70 77.60 79.10 0.60 0.76% 79.10 1 79.20 62 38.59
2022-10-07 2497 7176000 4630 571669700 79.20 81.50 78.00 78.10 1.00 -1.26% 78.10 86 78.40 6 38.10
2022-10-11 2497 7625000 4615 557248300 76.00 76.00 70.50 71.20 6.90 -8.83% 71.20 130 71.30 14 34.73
2022-10-12 2497 4974000 3083 353636000 71.00 72.10 70.00 71.50 0.30 0.42% 71.50 55 71.60 6 34.88
2022-10-13 2497 7599000 4520 512234100 71.00 71.80 64.80 65.10 6.40 -8.95% 65.10 8 65.20 1 31.76
2022-10-14 2497 4668000 2853 320204400 68.00 69.80 67.40 68.60 3.50 5.38% 68.60 68 68.70 1 33.46
2022-10-17 2497 4168000 2567 275635000 67.00 67.70 64.30 67.70 0.90 -1.31% 67.70 92 67.80 11 33.02
2022-10-18 2497 3958000 2635 273338300 69.00 70.10 68.10 69.00 1.30 1.92% 69.00 29 69.20 3 33.66
2022-10-19 2497 3317000 2159 226466800 69.00 70.00 66.90 66.90 2.10 -3.04% 66.80 132 66.90 6 32.63
2022-10-20 2497 2320000 1620 152608500 66.10 66.70 64.80 66.40 0.50 -0.75% 66.30 6 66.40 4 32.39
2022-10-21 2497 1945000 1357 128992500 66.10 67.10 65.20 65.30 1.10 -1.66% 65.30 5 65.40 3 31.85
2022-10-24 2497 2376000 1502 158514900 66.80 67.80 65.60 66.00 0.70 1.07% 65.80 7 66.00 7 32.20
2022-10-25 2497 2376000 1599 155123000 66.40 67.00 64.20 64.40 1.60 -2.42% 64.30 98 64.40 14 31.41
2022-10-26 2497 2393000 1542 152040500 65.10 65.30 62.60 62.60 1.80 -2.8% 62.60 58 62.70 45 30.54
2022-10-27 2497 2964000 2029 189058500 63.30 64.50 63.10 64.00 1.40 2.24% 64.00 14 64.10 28 31.22
2022-10-28 2497 5695629 3616 350243847 63.90 64.10 59.70 61.40 2.60 -4.06% 61.30 17 61.40 12 29.95
2022-10-31 2497 5237000 3447 332778200 62.60 65.00 62.50 62.80 1.40 2.28% 62.80 55 62.90 98 30.63
2022-11-01 2497 3294000 2128 209266100 62.80 64.30 62.40 64.30 1.50 2.39% 64.20 37 64.30 30 31.37
2022-11-02 2497 3291000 2087 214518700 64.20 66.20 63.70 65.00 0.70 1.09% 64.90 28 65.00 2 31.71
2022-11-03 2497 2155000 1293 139888700 64.00 65.70 63.70 65.50 0.50 0.77% 65.50 14 65.60 54 31.95
2022-11-04 2497 9766000 6506 666057600 66.40 69.40 66.40 68.80 3.30 5.04% 68.80 132 68.90 13 23.89
2022-11-07 2497 5812000 3858 405116600 69.50 71.00 68.60 68.90 0.10 0.15% 68.90 4 69.00 9 23.92
2022-11-08 2497 9276000 4851 689453700 71.50 75.70 71.00 75.70 6.80 9.87% 75.70 9367 0.00 0 26.28
2022-11-09 2497 18377000 11069 1399022700 76.00 77.50 75.20 75.80 0.10 0.13% 75.70 52 75.80 36 26.32
2022-11-10 2497 5704356 3580 425549839 74.90 75.90 73.70 73.70 2.10 -2.77% 73.60 53 73.70 155 25.59
2022-11-11 2497 7873000 4838 589398300 77.50 77.60 73.50 73.70 0.00 0% 73.70 91 73.80 11 25.59
2022-11-14 2497 3336000 2214 248403500 73.90 75.30 73.70 74.60 0.90 1.22% 74.60 15 74.70 11 25.90
2022-11-15 2497 3915000 2524 289859300 74.60 75.20 72.40 74.50 0.10 -0.13% 74.40 15 74.50 12 25.87
2022-11-16 2497 2818000 1900 209851700 75.00 75.30 73.60 74.60 0.10 0.13% 74.60 29 74.70 6 25.90
2022-11-17 2497 6880000 4468 520922000 75.80 77.20 74.90 74.90 0.30 0.4% 74.90 87 75.00 19 26.01
2022-11-18 2497 3278000 2262 243309900 74.70 75.70 73.00 73.10 1.80 -2.4% 73.10 45 73.20 3 25.38
2022-11-21 2497 2055000 1392 151799100 73.40 74.50 73.10 73.40 0.30 0.41% 73.40 18 73.50 5 25.49
2022-11-22 2497 2238000 1544 161749800 73.60 74.20 71.70 71.90 1.50 -2.04% 71.90 37 72.00 47 24.97
2022-11-23 2497 1733000 1230 126344200 72.60 73.30 72.30 72.60 0.70 0.97% 72.60 23 72.70 8 25.21
2022-11-24 2497 2920000 1905 214026400 73.40 74.20 72.10 73.40 0.80 1.1% 73.30 13 73.40 3 25.49
2022-11-25 2497 3658000 2313 271960100 73.60 75.30 73.40 73.50 0.10 0.14% 73.50 27 73.60 2 25.52
2022-11-28 2497 5054000 3345 382914800 73.40 77.00 72.80 76.10 2.60 3.54% 76.00 123 76.10 40 26.42
2022-11-29 2497 4364000 2820 332909200 75.80 76.90 75.50 75.90 0.20 -0.26% 75.80 120 75.90 21 26.35
2022-11-30 2497 9128000 5924 709783600 76.10 79.80 76.10 76.70 0.80 1.05% 76.70 96 76.80 15 26.63
2022-12-01 2497 13571000 8209 1084933900 78.10 81.70 77.40 80.90 4.20 5.48% 80.80 61 81.00 31 28.09
2022-12-02 2497 17901000 10516 1488097600 81.60 84.80 80.80 83.00 2.10 2.6% 83.00 64 83.10 2 28.82
2022-12-05 2497 10924000 6286 927980300 85.30 86.50 83.60 86.50 3.50 4.22% 86.40 7 86.50 34 30.03
2022-12-06 2497 11221000 6603 967324900 85.90 87.50 84.30 85.40 1.10 -1.27% 85.30 91 85.40 2 29.65
2022-12-07 2497 15606000 9309 1319110000 88.00 88.00 81.80 82.00 3.40 -3.98% 81.90 32 82.00 13 28.47
2022-12-08 2497 12069000 7572 1014998800 82.50 85.90 82.40 82.50 0.50 0.61% 82.50 65 82.60 2 28.65
2022-12-09 2497 8222000 5012 666613300 82.60 83.40 79.30 80.10 2.40 -2.91% 80.00 86 80.10 6 27.81
2022-12-12 2497 3263000 2219 263877800 79.50 81.60 79.40 81.10 1.00 1.25% 81.10 58 81.20 15 28.16
2022-12-13 2497 64000 29 1855600 29.05 29.10 28.85 29.00 0.05 -64.24% 29.00 12 29.15 3 0.00
2022-12-14 2497 2197000 1417 176276100 80.10 80.80 79.40 80.10 0.80 176.21% 80.10 11 80.20 5 27.81
2022-12-15 2497 1357000 1011 109050900 80.10 81.00 80.00 80.20 0.10 0.12% 80.20 26 80.30 6 27.85
2022-12-16 2497 2924000 1933 228537200 78.50 79.10 77.40 78.30 1.90 -2.37% 78.30 49 78.40 3 27.19
2022-12-18 2497 3486154 2470 262164931 74.50 76.40 72.20 75.60 0.30 -3.45% 75.50 4 75.70 9 472.50
2022-12-19 2497 3676000 2169 280113500 77.40 77.50 75.40 75.50 2.80 -0.13% 75.50 36 75.60 4 26.22
2022-12-20 2497 2712000 1728 202099100 75.70 76.50 73.00 73.00 2.50 -3.31% 73.00 73 73.20 8 25.35
2022-12-21 2497 1616000 1151 117599900 73.30 73.90 72.10 72.10 0.90 -1.23% 72.00 93 72.10 2 25.03
2022-12-22 2497 1091000 758 79585400 73.00 73.50 72.30 73.50 1.40 1.94% 73.30 2 73.50 5 25.52
2022-12-23 2497 955000 639 69238800 72.10 73.40 71.60 72.90 0.60 -0.82% 72.80 5 72.90 7 25.31
2022-12-26 2497 770000 569 56170000 72.90 73.60 72.40 72.80 0.10 -0.14% 72.70 11 72.80 1 25.28
2022-12-27 2497 935000 639 68407300 73.00 73.80 72.50 72.50 0.30 -0.41% 72.50 287 72.60 4 25.17
2022-12-28 2497 1724000 1154 122188700 71.70 72.20 69.90 69.90 2.60 -3.59% 69.90 33 70.20 14 24.27
2022-12-29 2497 1022000 704 71169600 69.70 70.50 68.80 70.10 0.20 0.29% 70.10 1 70.20 3 24.34
2022-12-30 2497 1057000 728 74774900 71.10 71.80 70.00 70.20 0.10 0.14% 70.10 23 70.20 2 24.38