寶一(8222)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　26.30
0
0%		26.25
-0.05
-0.19%		26.65
0.4
1.52%		26.35
-0.3
-1.13%		 　26.50
0.15
0.57%		25.60
-0.9
-3.4%		25.70
0.1
0.39%		25.20
-0.5
-1.95%		25.10
-0.1
-0.4%		 　25.60
0.5
1.99%		25.45
-0.15
-0.59%		 　　　　　　　　　　　26.25
0.8
3.14%		27.25
1
3.81%		26.03
2 月28.20
0.95
3.49%		27.70
-0.5
-1.77%		27.50
-0.2
-0.72%		 　27.40
-0.1
-0.36%		27.45
0.05
0.18%		27.15
-0.3
-1.09%		28.20
1.05
3.87%		31.00
2.8
9.93%		 　34.00
3
9.68%		32.05
-1.95
-5.74%		31.40
-0.65
-2.03%		31.90
0.5
1.59%		32.75
0.85
2.66%		 　32.60
-0.15
-0.46%		33.45
0.85
2.61%		33.60
0.15
0.45%		33.45
-0.15
-0.45%		32.25
-1.2
-3.59%		 31.24
3 月　32.65
0.4
1.24%		32.60
-0.05
-0.15%		 　34.15
1.55
4.75%		35.00
0.85
2.49%		38.50
3.5
10%		38.50
0
0%		36.45
-2.05
-5.32%		 　36.75
0.3
0.82%		37.80
1.05
2.86%		38.20
0.4
1.06%		37.00
-1.2
-3.14%		38.30
1.3
3.51%		 　38.70
0.4
1.04%		38.05
-0.65
-1.68%		37.75
-0.3
-0.79%		38.60
0.85
2.25%		39.35
0.75
1.94%		 　41.40
2.05
5.21%		39.35
-2.05
-4.95%		38.70
-0.65
-1.65%		39.05
0.35
0.9%		38.65
-0.4
-1.02%		37.56
4 月 　　　　40.20
1.55
4.01%		39.60
-0.6
-1.49%		 　40.45
0.85
2.15%		40.40
-0.05
-0.12%		42.15
1.75
4.33%		46.35
4.2
9.96%		47.45
1.1
2.37%		 　52.10
4.65
9.8%		57.30
5.2
9.98%		58.40
1.1
1.92%		54.00
-4.4
-7.53%		52.50
-1.5
-2.78%		 　54.00
1.5
2.86%		59.40
5.4
10%		56.90
-2.5
-4.21%		62.50
5.6
9.84%		64.10
1.6
2.56%		 52
5 月　64.50
0.4
0.62%		65.80
1.3
2.02%		64.10
-1.7
-2.58%		62.70
-1.4
-2.18%		 　61.00
-1.7
-2.71%		58.30
-2.7
-4.43%		57.50
-0.8
-1.37%		55.20
-2.3
-4%		54.90
-0.3
-0.54%		 　53.70
-1.2
-2.19%		53.00
-0.7
-1.3%		58.30
5.3
10%		59.80
1.5
2.57%		60.30
0.5
0.84%		 　61.30
1
1.66%		62.30
1
1.63%		63.20
0.9
1.44%		60.70
-2.5
-3.96%		58.60
-2.1
-3.46%		 　61.20
2.6
4.44%		60.00
-1.2
-1.96%		60.70
0.7
1.17%		59.78
6 月61.30
0.6
0.99%		60.70
-0.6
-0.98%		 　61.20
0.5
0.82%		61.80
0.6
0.98%		61.70
-0.1
-0.16%		61.60
-0.1
-0.16%		61.60
0
0%		 　56.70
-4.9
-7.95%		57.10
0.4
0.71%		56.00
-1.1
-1.93%		57.20
1.2
2.14%		56.60
-0.6
-1.05%		 　62.20
5.6
9.89%		61.50
-0.7
-1.13%		60.70
-0.8
-1.3%		 　　　59.90
-0.8
-1.32%		57.60
-2.3
-3.84%		61.70
4.1
7.12%		62.60
0.9
1.46%		62.00
-0.6
-0.96%		 60.14
7 月　　61.80
-0.2
-0.32%		60.50
-1.3
-2.1%		59.70
-0.8
-1.32%		58.70
-1
-1.68%		56.90
-1.8
-3.07%		 　55.80
-1.1
-1.93%		54.20
-1.6
-2.87%		53.30
-0.9
-1.66%		51.70
-1.6
-3%		50.20
-1.5
-2.9%		 　　48.20
-2
-3.98%		47.40
-0.8
-1.66%		51.70
4.3
9.07%		50.50
-1.2
-2.32%		 　48.00
-2.5
-4.95%		47.20
-0.8
-1.67%		 47.95
0.75
1.59%		47.60
-0.35
-0.73%		 49.05
1.45
3.05%		51.94
8 月49.90
0.85
1.73%		48.00
-1.9
-3.81%		 48.80
0.8
1.67%		 　48.90
0.1
0.2%		48.30
-0.6
-1.23%		48.10
-0.2
-0.41%		46.10
-2
-4.16%		44.50
-1.6
-3.47%		 　44.50
0
0%		45.15
0.65
1.46%		44.45
-0.7
-1.55%		44.55
0.1
0.22%		43.25
-1.3
-2.92%		 　44.75
1.5
3.47%		43.70
-1.05
-2.35%		46.00
2.3
5.26%		50.60
4.6
10%		51.40
0.8
1.58%		 　56.50
5.1
9.92%		52.90
-3.6
-6.37%		53.20
0.3
0.57%		53.70
0.5
0.94%		48.17
9 月54.50
0.8
1.49%		 　53.80
-0.7
-1.28%		52.50
-1.3
-2.42%		53.00
0.5
0.95%		52.30
-0.7
-1.32%		54.50
2.2
4.21%		 　54.60
0.1
0.18%		53.50
-1.1
-2.01%		52.10
-1.4
-2.62%		52.30
0.2
0.38%		50.10
-2.2
-4.21%		 　50.80
0.7
1.4%		48.85
-1.95
-3.84%		48.15
-0.7
-1.43%		46.30
-1.85
-3.84%		47.75
1.45
3.13%		 　48.00
0.25
0.52%		46.60
-1.4
-2.92%		46.75
0.15
0.32%		47.00
0.25
0.53%		 50.51
10 月　47.70
0.7
1.49%		47.75
0.05
0.1%		46.70
-1.05
-2.2%		47.00
0.3
0.64%		46.80
-0.2
-0.43%		 　　　47.80
1
2.14%		49.80
2
4.18%		49.20
-0.6
-1.2%		 　49.00
-0.2
-0.41%		46.80
-2.2
-4.49%		45.10
-1.7
-3.63%		45.30
0.2
0.44%		43.80
-1.5
-3.31%		 　43.80
0
0%		44.60
0.8
1.83%		44.90
0.3
0.67%		44.50
-0.4
-0.89%		44.10
-0.4
-0.9%		 　43.85
-0.25
-0.57%		42.85
-1
-2.28%		46.08
11 月42.20
-0.65
-1.52%		43.10
0.9
2.13%		43.90
0.8
1.86%		 　44.75
0.85
1.94%		43.85
-0.9
-2.01%		44.10
0.25
0.57%		43.10
-1
-2.27%		42.00
-1.1
-2.55%		 　41.95
-0.05
-0.12%		42.45
0.5
1.19%		42.85
0.4
0.94%		43.60
0.75
1.75%		43.50
-0.1
-0.23%		 　43.95
0.45
1.03%		44.65
0.7
1.59%		44.00
-0.65
-1.46%		43.20
-0.8
-1.82%		47.45
4.25
9.84%		 　45.90
-1.55
-3.27%		45.60
-0.3
-0.65%		45.30
-0.3
-0.66%		44.80
-0.5
-1.1%		 44.01
12 月45.40
0.6
1.34%		 　45.80
0.4
0.88%		44.80
-1
-2.18%		45.20
0.4
0.89%		45.40
0.2
0.44%		46.00
0.6
1.32%		 　46.15
0.15
0.33%		46.65
0.5
1.08%		46.15
-0.5
-1.07%		45.70
-0.45
-0.98%		47.00
1.3
2.84%		 　46.40
-0.6
-1.28%		44.85
-1.55
-3.34%		45.10
0.25
0.56%		46.20
1.1
2.44%		45.85
-0.35
-0.76%		 　46.75
0.9
1.96%		47.05
0.3
0.64%		47.00
-0.05
-0.11%		46.80
-0.2
-0.43%		47.20
0.4
0.85%		　　46.1

說明:最高漲幅:10%最低跌幅:-7.95% 最高價:65.80最低價:25.10平均價:46.61,灰色底表示週末,漲160天(193.15)元,跌133天(-140.6)元,平盤7天
10%=17,9%=1,7%=1,5%=5,4%=10,3%=17,2%=34,1%=60,0%=22,-0%=2,-1%=3,-2%=4,-3%=15,-4%=20,-5%=22,-6%=29,-7%=38,

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
2023-01-03 8222 3789000 1884 98476000 25.90 26.85 25.20 26.30 0.30 0% 26.25 6 26.30 5 375.71
2023-01-04 8222 2407000 1424 63800100 26.15 26.85 26.10 26.25 0.05 -0.19% 26.25 29 26.30 4 375.00
2023-01-05 8222 6900000 3930 186003000 26.50 27.65 26.35 26.65 0.40 1.52% 26.60 92 26.65 48 380.71
2023-01-06 8222 1976000 1142 52358400 26.80 26.80 26.30 26.35 0.30 -1.13% 26.35 25 26.40 14 376.43
2023-01-09 8222 1229000 636 32578350 26.80 26.80 26.30 26.50 0.15 0.57% 26.50 9 26.55 1 378.57
2023-01-10 8222 2592000 1414 66995200 26.00 26.50 25.60 25.60 0.90 -3.4% 25.60 40 25.65 5 365.71
2023-01-11 8222 5593000 3031 147366050 26.25 27.15 25.70 25.70 0.10 0.39% 25.70 7 25.80 22 367.14
2023-01-12 8222 1562000 938 39765250 25.80 26.00 25.20 25.20 0.50 -1.95% 25.20 76 25.25 23 360.00
2023-01-13 8222 1132000 606 28479900 25.35 25.55 25.00 25.10 0.10 -0.4% 25.10 14 25.15 25 358.57
2023-01-16 8222 1531000 754 38701400 25.15 25.70 24.55 25.60 0.50 1.99% 25.60 8 25.65 1 365.71
2023-01-17 8222 1079000 582 27492750 25.60 25.75 25.15 25.45 0.15 -0.59% 25.45 32 25.50 19 363.57
2023-01-30 8222 1808000 999 47379000 26.00 26.50 25.75 26.25 0.80 3.14% 26.25 13 26.30 13 375.00
2023-01-31 8222 4459000 2484 120532600 26.80 27.35 26.50 27.25 1.00 3.81% 27.20 43 27.25 59 389.29
2023-02-01 8222 9368000 5116 263584800 27.30 28.75 27.05 28.20 0.95 3.49% 28.20 52 28.25 33 402.86
2023-02-02 8222 5495000 3045 154930800 28.50 29.05 27.60 27.70 0.50 -1.77% 27.70 47 27.75 3 395.71
2023-02-03 8222 2059000 1124 56849850 27.50 28.05 27.20 27.50 0.20 -0.72% 27.50 118 27.60 1 392.86
2023-02-06 8222 2239000 1311 62235000 27.75 28.35 27.40 27.40 0.10 -0.36% 27.40 86 27.45 5 391.43
2023-02-07 8222 1287000 721 35370400 27.55 27.85 27.20 27.45 0.05 0.18% 27.40 16 27.45 19 392.14
2023-02-08 8222 1186000 748 32653550 28.00 28.00 27.15 27.15 0.30 -1.09% 27.15 12 27.20 2 387.86
2023-02-09 8222 6734000 3933 189893900 27.25 28.75 27.25 28.20 1.05 3.87% 28.15 81 28.20 110 402.86
2023-02-10 8222 17235000 6161 528499800 29.40 31.00 29.15 31.00 2.80 9.93% 31.00 12726 0.00 0 442.86
2023-02-13 8222 73372000 29707 2147483647 32.00 34.10 31.30 34.00 3.00 9.68% 33.95 36 34.00 4452 485.71
2023-02-14 8222 47229000 21900 1542439000 33.30 33.75 31.80 32.05 1.95 -5.74% 32.05 36 32.10 7 457.86
2023-02-15 8222 15766000 7790 501549000 31.85 32.60 31.35 31.40 0.65 -2.03% 31.40 52 31.45 7 448.57
2023-02-16 8222 12202000 6351 388237100 31.40 32.45 31.10 31.90 0.50 1.59% 31.90 15 31.95 22 455.71
2023-02-17 8222 29042000 15411 966233450 31.90 34.50 31.70 32.75 0.85 2.66% 32.75 207 32.80 44 467.86
2023-02-20 8222 12449000 6683 408433800 32.50 33.50 32.25 32.60 0.15 -0.46% 32.60 132 32.65 17 465.71
2023-02-21 8222 28048000 14754 956330800 33.15 35.60 33.00 33.45 0.85 2.61% 33.45 163 33.50 64 119.46
2023-02-22 8222 23854000 12810 805897750 33.05 34.45 32.85 33.60 0.15 0.45% 33.60 1 33.65 20 120.00
2023-02-23 8222 9561000 4729 319562400 33.55 33.95 33.10 33.45 0.15 -0.45% 33.40 1 33.45 139 119.46
2023-02-24 8222 6221000 3483 203489100 33.45 33.75 31.90 32.25 1.20 -3.59% 32.25 34 32.30 19 115.18
2023-03-02 8222 3712000 2066 121085600 32.30 33.10 32.15 32.65 0.40 1.24% 32.65 33 32.70 31 116.61
2023-03-03 8222 7569000 3723 251188850 32.95 33.60 32.60 32.60 0.05 -0.15% 32.60 18 32.70 4 116.43
2023-03-06 8222 24566000 12366 847292400 33.20 35.60 33.05 34.15 1.55 4.75% 34.15 12 34.20 356 121.96
2023-03-07 8222 11013000 5845 380786250 34.50 35.00 34.05 35.00 0.85 2.49% 34.95 7 35.00 273 125.00
2023-03-08 8222 32771000 15519 1220226250 35.95 38.50 35.95 38.50 3.50 10% 38.50 41695 0.00 0 137.50
2023-03-09 8222 51811000 25930 2067863150 40.40 42.10 38.20 38.50 0.00 0% 38.50 16 38.55 40 137.50
2023-03-10 8222 15948000 8512 595817850 38.50 38.85 36.35 36.45 2.05 -5.32% 36.45 40 36.50 24 130.18
2023-03-13 8222 9854000 5362 354536350 36.00 37.30 34.70 36.75 0.30 0.82% 36.75 14 36.80 35 131.25
2023-03-14 8222 18670000 10783 710327400 36.10 39.30 36.10 37.80 1.05 2.86% 37.80 13 37.85 12 135.00
2023-03-15 8222 14215000 7247 544510900 37.95 38.95 37.75 38.20 0.40 1.06% 38.10 3 38.20 6 136.43
2023-03-16 8222 7408000 3652 275653950 37.75 38.00 36.25 37.00 1.20 -3.14% 36.95 3 37.00 14 132.14
2023-03-17 8222 8784000 5010 334588400 37.60 38.60 37.25 38.30 1.30 3.51% 38.30 85 38.35 120 136.79
2023-03-20 8222 12301000 6870 481252100 38.75 39.90 38.50 38.70 0.40 1.04% 38.70 30 38.80 5 138.21
2023-03-21 8222 9319000 4910 360732900 39.05 39.50 38.00 38.05 0.65 -1.68% 38.00 220 38.05 138 135.89
2023-03-22 8222 4348000 2253 165871350 38.70 38.70 37.75 37.75 0.30 -0.79% 37.75 11 37.80 5 134.82
2023-03-23 8222 11458000 6528 444904250 37.85 39.50 37.85 38.60 0.85 2.25% 38.60 87 38.65 63 137.86
2023-03-24 8222 10556000 5663 411800300 39.00 39.60 38.20 39.35 0.75 1.94% 39.30 27 39.35 44 140.54
2023-03-27 8222 47878000 22905 2009348050 39.60 43.25 39.60 41.40 2.05 5.21% 41.35 23 41.40 38 147.86
2023-03-28 8222 27948000 15440 1110145250 41.45 41.90 37.90 39.35 2.05 -4.95% 39.30 84 39.35 136 140.54
2023-03-29 8222 8657000 4803 336669100 39.15 39.85 38.30 38.70 0.65 -1.65% 38.65 33 38.70 14 138.21
2023-03-30 8222 5878000 3212 229298650 39.00 39.45 38.45 39.05 0.35 0.9% 39.00 27 39.05 10 139.46
2023-03-31 8222 2955000 1768 114650750 39.10 39.20 38.55 38.65 0.40 -1.02% 38.65 43 38.70 28 138.04
2023-04-06 8222 15296000 8622 613958750 39.25 40.95 39.25 40.20 1.55 4.01% 40.20 37 40.25 7 143.57
2023-04-07 8222 5308000 2829 211196800 39.85 40.15 39.55 39.60 0.60 -1.49% 39.60 16 39.70 6 141.43
2023-04-10 8222 11517000 5830 467375100 40.80 41.20 40.00 40.45 0.85 2.15% 40.45 9 40.50 2 144.46
2023-04-11 8222 15780000 7820 651143150 41.75 42.35 40.40 40.40 0.05 -0.12% 40.40 13 40.45 1 144.29
2023-04-12 8222 38723000 19889 1637044550 41.80 43.10 41.10 42.15 1.75 4.33% 42.15 10 42.25 4 150.54
2023-04-13 8222 47153000 22368 2110786650 42.80 46.35 42.70 46.35 4.20 9.96% 46.35 31439 0.00 0 165.54
2023-04-14 8222 43259000 20318 2063099250 47.70 49.60 46.50 47.45 1.10 2.37% 47.40 34 47.45 6 169.46
2023-04-17 8222 17111000 7871 859258350 47.50 52.10 47.00 52.10 4.65 9.8% 52.10 31558 0.00 0 186.07
2023-04-18 8222 38224000 16815 2141300800 55.30 57.30 54.00 57.30 5.20 9.98% 57.30 41688 0.00 0 204.64
2023-04-19 8222 55153000 25662 2147483647 58.30 58.50 55.30 58.40 1.10 1.92% 58.30 3 58.40 64 208.57
2023-04-20 8222 28133000 14218 1583808100 60.00 60.10 54.00 54.00 4.40 -7.53% 54.00 208 54.30 1 192.86
2023-04-21 8222 27856000 14613 1483465500 53.00 55.40 51.10 52.50 1.50 -2.78% 52.50 165 52.60 254 187.50
2023-04-24 8222 15531000 8615 845235500 52.30 56.00 52.10 54.00 1.50 2.86% 54.00 124 54.10 1 192.86
2023-04-25 8222 21107000 9133 1224428900 54.60 59.40 54.50 59.40 5.40 10% 59.40 29239 0.00 0 212.14
2023-04-26 8222 37076000 18585 2147483647 62.50 64.60 56.90 56.90 2.50 -4.21% 56.90 433 57.00 15 203.21
2023-04-27 8222 26131000 12142 1598376600 58.50 62.50 58.50 62.50 5.60 9.84% 62.50 35032 0.00 0 223.21
2023-04-28 8222 58080000 28384 2147483647 65.30 68.70 63.40 64.10 1.60 2.56% 64.10 95 64.20 19 228.93
2023-05-02 8222 26833000 14199 1758361200 66.50 67.60 64.20 64.50 0.40 0.62% 64.50 21 64.60 13 230.36
2023-05-03 8222 40065000 21362 2147483647 65.50 69.60 64.90 65.80 1.30 2.02% 65.80 74 65.90 27 235.00
2023-05-04 8222 22475000 12145 1456002200 66.60 67.10 63.40 64.10 1.70 -2.58% 64.10 131 64.20 27 228.93
2023-05-05 8222 17907000 10001 1130902400 64.70 64.70 61.60 62.70 1.40 -2.18% 62.60 172 62.70 88 223.93
2023-05-08 8222 18186000 9416 1095914500 58.10 61.50 58.00 61.00 1.70 -2.71% 60.90 15 61.00 98 217.86
2023-05-09 8222 15595000 7945 918217100 60.10 60.90 57.70 58.30 2.70 -4.43% 58.20 32 58.30 46 126.74
2023-05-10 8222 15476000 8838 909983800 58.50 60.30 57.50 57.50 0.80 -1.37% 57.50 3 57.60 6 125.00
2023-05-11 8222 15878000 8464 892905400 57.90 59.10 54.30 55.20 2.30 -4% 55.20 99 55.30 15 120.00
2023-05-12 8222 9538000 5105 525755200 55.20 56.30 54.00 54.90 0.30 -0.54% 54.90 118 55.00 3 119.35
2023-05-15 8222 6713000 3581 360359100 54.20 54.70 53.10 53.70 1.20 -2.19% 53.60 57 53.70 1 116.74
2023-05-16 8222 5799000 3110 310941000 53.90 54.40 53.00 53.00 0.70 -1.3% 53.00 109 53.10 11 115.22
2023-05-17 8222 19260403 11893 1082473260 53.40 58.30 52.70 58.30 5.30 10% 58.30 38201 0.00 0 126.74
2023-05-18 8222 35439000 19391 2121295300 60.10 61.80 58.50 59.80 1.50 2.57% 59.70 2 59.80 297 130.00
2023-05-19 8222 30297000 18320 1856032500 59.50 63.30 58.70 60.30 0.50 0.84% 60.30 137 60.40 45 131.09
2023-05-22 8222 20502000 11920 1269244900 60.70 63.20 60.60 61.30 1.00 1.66% 61.30 107 61.50 63 133.26
2023-05-23 8222 13990000 7851 863960500 61.30 62.80 60.70 62.30 1.00 1.63% 62.20 105 62.30 168 135.43
2023-05-24 8222 27573000 16632 1775832900 63.30 66.60 63.00 63.20 0.90 1.44% 63.10 138 63.20 7 137.39
2023-05-25 8222 9244000 5660 569063400 63.00 63.10 60.70 60.70 2.50 -3.96% 60.70 158 60.80 4 131.96
2023-05-26 8222 7524000 4592 446489300 60.00 60.50 58.40 58.60 2.10 -3.46% 58.60 18 58.70 8 127.39
2023-05-29 8222 14783000 9137 909995700 59.20 63.30 59.10 61.20 2.60 4.44% 61.20 67 61.30 46 133.04
2023-05-30 8222 9650000 5797 588527500 61.30 62.90 59.50 60.00 1.20 -1.96% 60.00 13 60.10 16 130.43
2023-05-31 8222 5769000 3731 351495500 60.10 62.00 60.00 60.70 0.70 1.17% 60.70 62 60.80 70 131.96
2023-06-01 8222 7020000 4348 428223900 61.50 62.40 59.80 61.30 0.60 0.99% 61.20 44 61.30 63 133.26
2023-06-02 8222 4906000 3166 300346000 61.30 62.00 60.60 60.70 0.60 -0.98% 60.70 94 60.80 20 131.96
2023-06-05 8222 17715000 10645 1111173400 61.50 64.60 61.20 61.20 0.50 0.82% 61.20 60 61.40 236 133.04
2023-06-06 8222 6806000 4076 416549000 61.50 62.40 60.20 61.80 0.60 0.98% 61.80 7 61.90 95 134.35
2023-06-07 8222 10990000 6665 687739900 62.20 63.90 61.70 61.70 0.10 -0.16% 61.70 163 61.80 52 134.13
2023-06-08 8222 10400000 6122 648126000 62.10 63.50 60.80 61.60 0.10 -0.16% 61.60 191 61.70 158 133.91
2023-06-09 8222 4645000 2753 286903800 62.10 62.60 61.30 61.60 0.00 0% 61.50 86 61.60 2 133.91
2023-06-12 8222 9923000 6399 584950800 62.50 63.10 56.50 56.70 4.90 -7.95% 56.70 44 56.80 5 123.26
2023-06-13 8222 5752000 3438 327049300 57.10 57.70 55.30 57.10 0.40 0.71% 57.00 14 57.10 8 124.13
2023-06-14 8222 3666000 2137 208142400 57.50 57.90 56.00 56.00 1.10 -1.93% 56.00 80 56.10 4 121.74
2023-06-15 8222 4831000 2910 274224700 56.20 57.70 55.30 57.20 1.20 2.14% 57.20 21 57.30 95 124.35
2023-06-16 8222 4608000 2958 265805100 57.50 58.80 56.60 56.60 0.60 -1.05% 56.60 53 56.70 18 123.04
2023-06-19 8222 13457000 6950 822910500 56.70 62.20 56.60 62.20 5.60 9.89% 62.20 64625 0.00 0 135.22
2023-06-20 8222 31947000 15838 1993595700 64.50 64.50 60.80 61.50 0.70 -1.13% 61.50 97 61.60 21 133.70
2023-06-21 8222 7327000 4391 448396200 62.60 62.70 60.20 60.70 0.80 -1.3% 60.70 16 60.80 16 131.96
2023-06-26 8222 3476000 2095 208185000 60.90 61.50 58.80 59.90 0.80 -1.32% 59.60 1 59.90 165 130.22
2023-06-27 8222 3905000 2470 229653100 59.50 60.90 57.20 57.60 2.30 -3.84% 57.60 45 57.70 12 125.22
2023-06-28 8222 14463000 8589 890066400 59.30 63.00 58.20 61.70 4.10 7.12% 61.60 27 61.70 205 134.13
2023-06-29 8222 13474000 7450 836917700 62.00 63.30 60.80 62.60 0.90 1.46% 62.50 46 62.60 67 136.09
2023-06-30 8222 4227000 2577 262062000 61.60 62.70 61.00 62.00 0.60 -0.96% 62.00 10 62.10 77 134.78
2023-07-03 8222 5858000 3481 360565000 62.60 62.70 60.20 61.80 0.20 -0.32% 61.80 108 61.90 123 134.35
2023-07-04 8222 5432000 3241 334645300 62.60 62.90 60.50 60.50 1.30 -2.1% 60.50 111 60.60 1 131.52
2023-07-05 8222 4539000 2872 275382500 61.20 61.90 59.70 59.70 0.80 -1.32% 59.70 49 59.80 1 129.78
2023-07-06 8222 2912000 1882 171983300 59.50 60.00 58.60 58.70 1.00 -1.68% 58.70 13 58.80 17 127.61
2023-07-07 8222 4030000 2440 230681200 58.60 58.70 56.50 56.90 1.80 -3.07% 56.90 80 57.00 41 123.70
2023-07-10 8222 3142000 1860 178706700 57.40 58.20 55.80 55.80 1.10 -1.93% 55.70 19 55.80 9 121.30
2023-07-11 8222 4232000 2673 233283500 56.40 57.00 54.10 54.20 1.60 -2.87% 54.10 50 54.20 2 117.83
2023-07-12 8222 3172000 1963 170404400 54.90 55.10 53.00 53.30 0.90 -1.66% 53.20 94 53.30 11 115.87
2023-07-13 8222 3565000 2191 187147600 53.40 53.90 51.50 51.70 1.60 -3% 51.60 42 51.70 54 112.39
2023-07-14 8222 4973000 2911 254607700 51.80 52.30 50.20 50.20 1.50 -2.9% 50.20 138 50.30 105 109.13
2023-07-18 8222 4559000 2572 222961950 50.70 50.90 47.80 48.20 2.30 -3.98% 48.20 6 48.25 7 104.78
2023-07-19 8222 3605000 2122 173449950 48.00 49.40 47.00 47.40 0.80 -1.66% 47.40 52 47.50 4 103.04
2023-07-20 8222 8994000 5809 452024550 47.75 52.00 47.20 51.70 4.30 9.07% 51.70 28 51.80 102 112.39
2023-07-21 8222 11605000 7194 604113500 50.50 54.00 50.10 50.50 1.20 -2.32% 50.40 20 50.50 111 109.78
2023-07-24 8222 4130000 2471 201359150 51.00 51.10 47.25 48.00 2.50 -4.95% 48.00 14 48.05 3 104.35
2023-07-25 8222 3088000 1936 146586900 48.00 48.80 46.70 47.20 0.80 -1.67% 47.15 49 47.20 3 102.61
2023-07-27 8222 2656000 1610 128178450 47.50 49.00 47.50 47.95 0.65 1.59% 47.90 14 47.95 2 104.24
2023-07-28 8222 1421000 923 67167100 48.00 48.05 46.70 47.60 0.35 -0.73% 47.45 68 47.60 7 103.48
2023-07-31 8222 4984000 3102 245986350 47.85 50.40 47.75 49.05 1.45 3.05% 49.05 6 49.15 4 106.63
2023-08-01 8222 3319000 2036 164578250 50.00 50.40 49.00 49.90 0.85 1.73% 49.75 2 49.90 18 108.48
2023-08-02 8222 2244000 1477 109469500 49.30 50.20 47.50 48.00 1.90 -3.81% 48.00 45 48.10 1 104.35
2023-08-04 8222 1208000 809 58603600 48.15 49.20 47.75 48.80 0.80 1.67% 48.75 1 48.85 1 106.09
2023-08-07 8222 1034000 623 49778950 48.10 48.90 47.70 48.90 0.10 0.2% 48.60 11 48.90 2 106.30
2023-08-08 8222 2141000 1468 105402650 48.80 50.30 48.30 48.30 0.60 -1.23% 48.30 21 48.45 1 57.50
2023-08-09 8222 900000 624 43569800 48.50 49.10 48.05 48.10 0.20 -0.41% 48.10 7 48.15 1 57.26
2023-08-10 8222 1819000 1067 85279800 48.05 48.35 45.60 46.10 2.00 -4.16% 46.10 5 46.15 1 54.88
2023-08-11 8222 2225000 1250 100799050 46.10 46.80 44.50 44.50 1.60 -3.47% 44.50 51 44.55 1 52.98
2023-08-14 8222 1964000 1288 87313000 45.00 45.20 43.60 44.50 0.00 0% 44.50 6 44.55 36 52.98
2023-08-15 8222 1070000 722 48357000 45.15 45.75 44.65 45.15 0.65 1.46% 45.10 18 45.15 22 53.75
2023-08-16 8222 1304000 754 57723300 45.15 45.15 43.25 44.45 0.70 -1.55% 44.40 35 44.45 6 52.92
2023-08-17 8222 1760000 1129 77586900 44.00 45.10 42.45 44.55 0.10 0.22% 44.55 2 44.65 5 53.04
2023-08-18 8222 1400000 1007 61095450 44.35 44.65 43.00 43.25 1.30 -2.92% 43.20 1 43.25 4 51.49
2023-08-21 8222 2048000 1274 91311100 43.55 45.25 43.55 44.75 1.50 3.47% 44.75 8 44.80 10 53.27
2023-08-22 8222 1503000 910 65810000 44.85 44.95 43.20 43.70 1.05 -2.35% 43.60 41 43.70 6 52.02
2023-08-23 8222 9144000 5808 423760150 46.00 47.50 44.45 46.00 2.30 5.26% 46.00 131 46.05 12 54.76
2023-08-24 8222 10227000 5846 503462950 46.75 50.60 46.00 50.60 4.60 10% 50.60 26982 0.00 0 60.24
2023-08-25 8222 27206000 15416 1419545600 53.40 53.80 50.70 51.40 0.80 1.58% 51.30 21 51.40 5 61.19
2023-08-28 8222 17720000 8462 975410600 51.90 56.50 51.80 56.50 5.10 9.92% 56.50 22447 0.00 0 67.26
2023-08-29 8222 22941000 12019 1208893600 54.00 54.00 51.30 52.90 3.60 -6.37% 52.90 155 53.00 29 62.98
2023-08-30 8222 10209000 5843 537017100 52.40 53.80 51.50 53.20 0.30 0.57% 53.10 34 53.20 27 63.33
2023-08-31 8222 17419000 10839 959038700 53.90 56.80 53.60 53.70 0.50 0.94% 53.70 105 53.80 1 63.93
2023-09-01 8222 10574000 6323 575333100 53.20 55.80 52.80 54.50 0.80 1.49% 54.50 53 54.60 1 64.88
2023-09-04 8222 6633000 3752 359200200 55.10 55.60 53.50 53.80 0.70 -1.28% 53.80 19 53.90 14 64.05
2023-09-05 8222 4681000 3050 249601900 53.80 54.90 52.30 52.50 1.30 -2.42% 52.40 36 52.50 9 62.50
2023-09-06 8222 2394000 1454 126625900 53.00 53.30 52.60 53.00 0.50 0.95% 53.00 6 53.10 15 63.10
2023-09-07 8222 3678000 2288 195992900 53.40 54.30 52.10 52.30 0.70 -1.32% 52.30 21 52.40 2 62.26
2023-09-08 8222 12599000 7838 685325900 52.20 55.60 52.10 54.50 2.20 4.21% 54.40 52 54.50 34 64.88
2023-09-11 8222 27063000 15745 1529407000 55.80 58.00 54.60 54.60 0.10 0.18% 54.60 96 54.70 2 65.00
2023-09-12 8222 9380000 5375 509151900 55.00 55.90 53.30 53.50 1.10 -2.01% 53.50 36 53.60 16 63.69
2023-09-13 8222 4804000 2883 251629300 53.10 54.00 51.70 52.10 1.40 -2.62% 52.10 28 52.20 5 62.02
2023-09-14 8222 3566000 2435 186962000 53.10 53.80 51.70 52.30 0.20 0.38% 52.20 8 52.30 6 62.26
2023-09-15 8222 4148000 2526 212200400 52.80 52.90 50.10 50.10 2.20 -4.21% 50.10 90 50.20 10 59.64
2023-09-18 8222 6464000 3869 334875200 50.60 53.40 50.50 50.80 0.70 1.4% 50.80 7 50.90 4 60.48
2023-09-19 8222 3281000 2147 163072750 51.10 51.10 48.55 48.85 1.95 -3.84% 48.85 30 48.95 2 58.15
2023-09-20 8222 2331000 1430 112914200 48.60 49.10 48.10 48.15 0.70 -1.43% 48.15 23 48.20 15 57.32
2023-09-21 8222 2281000 1427 106422350 47.95 47.95 45.85 46.30 1.85 -3.84% 46.25 4 46.30 14 55.12
2023-09-22 8222 5010000 3022 237046200 45.30 48.40 45.30 47.75 1.45 3.13% 47.70 2 47.75 12 56.85
2023-09-25 8222 2005000 1355 96204400 47.55 48.80 47.00 48.00 0.25 0.52% 48.00 2 48.10 1 57.14
2023-09-26 8222 1033000 717 48771000 47.80 48.00 46.60 46.60 1.40 -2.92% 46.55 2 46.60 2 55.48
2023-09-27 8222 1205000 768 55963150 46.55 46.95 46.05 46.75 0.15 0.32% 46.65 1 46.75 5 55.65
2023-09-28 8222 803000 585 37873600 47.15 47.70 46.80 47.00 0.25 0.53% 47.00 5 47.05 4 55.95
2023-10-02 8222 855000 578 40652150 47.70 47.90 47.15 47.70 0.70 1.49% 47.70 1 47.75 11 56.79
2023-10-03 8222 1340000 883 64372350 47.90 48.80 47.70 47.75 0.05 0.1% 47.70 25 47.75 9 56.85
2023-10-04 8222 786000 526 36838100 47.20 47.45 46.70 46.70 1.05 -2.2% 46.70 9 46.75 4 55.60
2023-10-05 8222 644000 442 30423750 47.45 47.60 46.95 47.00 0.30 0.64% 47.00 17 47.05 3 55.95
2023-10-06 8222 1204000 750 57009100 47.50 48.00 46.70 46.80 0.20 -0.43% 46.80 11 46.90 2 55.71
2023-10-11 8222 7522000 4804 373097700 49.80 51.30 47.65 47.80 1.00 2.14% 47.75 79 47.80 3 56.90
2023-10-12 8222 7044000 4670 347875050 49.10 50.50 48.35 49.80 2.00 4.18% 49.80 16 49.85 21 59.29
2023-10-13 8222 2299000 1428 113369700 49.90 49.90 49.05 49.20 0.60 -1.2% 49.20 7 49.25 7 58.57
2023-10-16 8222 3864000 2630 191798150 49.70 51.00 48.35 49.00 0.20 -0.41% 48.90 6 49.00 13 58.33
2023-10-17 8222 1866000 1272 89223300 48.80 49.25 46.50 46.80 2.20 -4.49% 46.75 7 46.80 13 55.71
2023-10-18 8222 1304000 905 59529300 46.70 46.70 45.00 45.10 1.70 -3.63% 45.10 16 45.15 3 53.69
2023-10-19 8222 676000 496 30511250 44.60 45.70 44.60 45.30 0.20 0.44% 45.30 16 45.40 7 53.93
2023-10-20 8222 954000 630 42093150 44.90 44.90 43.80 43.80 1.50 -3.31% 43.80 6 43.90 3 52.14
2023-10-23 8222 879000 564 38739700 43.00 44.75 43.00 43.80 0.00 0% 43.80 6 43.85 2 52.14
2023-10-24 8222 917000 611 40499250 44.05 44.70 43.10 44.60 0.80 1.83% 44.55 2 44.60 1 53.10
2023-10-25 8222 638714 500 28765188 45.00 45.40 44.80 44.90 0.30 0.67% 44.85 8 44.90 6 53.45
2023-10-26 8222 1976000 1399 89747850 44.70 46.85 44.10 44.50 0.40 -0.89% 44.50 7 44.55 1 52.98
2023-10-27 8222 807000 525 35875500 44.50 45.10 44.05 44.10 0.40 -0.9% 44.05 16 44.20 2 52.50
2023-10-30 8222 460000 338 20268350 44.30 44.80 43.80 43.85 0.25 -0.57% 43.85 16 44.05 1 52.20
2023-10-31 8222 857000 615 37250100 44.30 44.85 42.50 42.85 1.00 -2.28% 42.70 1 42.90 1 51.01
2023-11-01 8222 638000 436 27138550 42.85 43.25 42.20 42.20 0.65 -1.52% 42.15 17 42.20 42 50.24
2023-11-02 8222 704000 481 30182450 42.60 43.25 42.50 43.10 0.90 2.13% 43.00 3 43.10 3 51.31
2023-11-03 8222 911000 593 39991500 43.35 44.35 43.35 43.90 0.80 1.86% 43.85 1 43.90 7 52.26
2023-11-06 8222 642000 412 28562700 44.15 44.80 44.15 44.75 0.85 1.94% 44.70 13 44.75 9 53.27
2023-11-07 8222 654000 432 28869600 44.80 44.95 43.85 43.85 0.90 -2.01% 43.85 12 43.95 2 56.22
2023-11-08 8222 437000 316 19307600 44.15 44.65 43.90 44.10 0.25 0.57% 44.10 15 44.20 1 56.54
2023-11-09 8222 465000 337 20227400 44.05 44.10 43.10 43.10 1.00 -2.27% 43.10 1 43.15 3 55.26
2023-11-10 8222 843000 596 35609000 42.55 43.00 42.00 42.00 1.10 -2.55% 42.00 59 42.05 3 53.85
2023-11-13 8222 523000 363 22050250 41.90 42.95 41.90 41.95 0.05 -0.12% 41.95 5 42.05 5 53.78
2023-11-14 8222 920000 659 39290600 42.40 43.40 42.25 42.45 0.50 1.19% 42.40 7 42.50 3 54.42
2023-11-15 8222 601000 427 25863400 42.90 43.30 42.75 42.85 0.40 0.94% 42.85 15 42.90 2 54.94
2023-11-16 8222 679000 507 29464900 43.10 43.70 42.85 43.60 0.75 1.75% 43.55 8 43.60 21 55.90
2023-11-17 8222 576000 355 24980000 43.45 43.85 43.10 43.50 0.10 -0.23% 43.45 23 43.55 5 55.77
2023-11-20 8222 542000 404 23838950 43.90 44.30 43.55 43.95 0.45 1.03% 43.90 8 43.95 5 56.35
2023-11-21 8222 1830000 1158 81871500 44.30 45.45 43.90 44.65 0.70 1.59% 44.65 15 44.70 2 57.24
2023-11-22 8222 653000 484 28864350 44.40 44.90 43.90 44.00 0.65 -1.46% 44.00 9 44.10 13 56.41
2023-11-23 8222 600000 433 26184500 44.30 44.35 43.10 43.20 0.80 -1.82% 43.20 12 43.25 4 55.38
2023-11-24 8222 9893000 6097 461318300 44.00 47.50 44.00 47.45 4.25 9.84% 47.30 2 47.45 55 60.83
2023-11-27 8222 7957000 4865 376237500 47.60 49.50 45.85 45.90 1.55 -3.27% 45.90 25 45.95 17 58.85
2023-11-28 8222 1270000 905 58049800 45.75 46.50 45.30 45.60 0.30 -0.65% 45.60 25 45.65 1 58.46
2023-11-29 8222 925000 668 42229600 45.70 46.35 45.25 45.30 0.30 -0.66% 45.30 21 45.50 3 58.08
2023-11-30 8222 779000 554 35108100 45.20 45.60 44.80 44.80 0.50 -1.1% 44.80 23 44.85 1 57.44
2023-12-01 8222 1693000 1109 77664850 45.40 46.60 45.40 45.40 0.60 1.34% 45.40 34 45.50 2 58.21
2023-12-04 8222 1313000 890 60428200 45.50 46.75 45.35 45.80 0.40 0.88% 45.80 9 45.95 2 58.72
2023-12-05 8222 858000 598 38641250 45.80 46.00 44.60 44.80 1.00 -2.18% 44.80 34 44.90 2 57.44
2023-12-06 8222 711000 470 32005400 45.00 45.50 44.55 45.20 0.40 0.89% 45.20 4 45.30 15 57.95
2023-12-07 8222 1611000 1177 74296900 45.35 47.20 45.30 45.40 0.20 0.44% 45.35 15 45.40 4 58.21
2023-12-08 8222 1175000 809 54145800 46.30 46.70 45.70 46.00 0.60 1.32% 45.90 25 46.00 4 58.97
2023-12-11 8222 885000 668 41076050 46.10 47.00 46.00 46.15 0.15 0.33% 46.15 2 46.20 12 59.17
2023-12-12 8222 3428000 2271 161434400 46.20 47.95 46.20 46.65 0.50 1.08% 46.65 36 46.70 1 59.81
2023-12-13 8222 1430000 1001 66843850 47.30 47.75 46.10 46.15 0.50 -1.07% 46.15 17 46.20 1 59.17
2023-12-14 8222 770000 548 35490300 46.20 46.45 45.70 45.70 0.45 -0.98% 45.65 14 45.70 9 58.59
2023-12-15 8222 2229000 1463 104312100 46.30 47.55 45.45 47.00 1.30 2.84% 47.00 2 47.05 3 60.26
2023-12-18 8222 657000 465 30557600 46.85 46.95 46.25 46.40 0.60 -1.28% 46.40 85 46.45 1 59.49
2023-12-19 8222 1051000 719 47545550 46.40 46.55 44.80 44.85 1.55 -3.34% 44.85 46 44.90 1 57.50
2023-12-20 8222 413000 299 18597100 44.55 45.55 44.55 45.10 0.25 0.56% 45.10 4 45.25 5 57.82
2023-12-21 8222 4882000 3082 230836100 45.50 48.50 45.50 46.20 1.10 2.44% 46.15 15 46.25 8 59.23
2023-12-22 8222 809000 603 37210800 46.50 46.50 45.70 45.85 0.35 -0.76% 45.85 20 45.90 4 58.78
2023-12-25 8222 899000 633 41794150 46.00 46.85 46.00 46.75 0.90 1.96% 46.75 2 46.80 16 59.94
2023-12-26 8222 948000 643 44474650 47.05 47.35 46.60 47.05 0.30 0.64% 47.05 1 47.10 14 60.32
2023-12-27 8222 1092000 603 51384800 47.15 47.45 46.85 47.00 0.05 -0.11% 47.00 1 47.05 2 60.26
2023-12-28 8222 803000 507 37780450 47.45 47.45 46.80 46.80 0.20 -0.43% 46.80 16 46.85 2 60.00
2023-12-29 8222 1090000 683 51234250 46.55 47.45 46.45 47.20 0.40 0.85% 47.20 2 47.25 7 60.51