華固(2548)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　　90.70
0
0%		90.50
-0.2
-0.22%		91.30
0.8
0.88%		91.00
-0.3
-0.33%		90.70
-0.3
-0.33%		 　90.80
0.1
0.11%		90.60
-0.2
-0.22%		90.90
0.3
0.33%		90.70
-0.2
-0.22%		90.40
-0.3
-0.33%		 　90.00
-0.4
-0.44%		90.20
0.2
0.22%		90.50
0.3
0.33%		90.60
0.1
0.11%		90.60
0
0%		 　91.00
0.4
0.44%		90.60
-0.4
-0.44%		91.00
0.4
0.44%		 90.75
2 月　　　　　　91.10
0.1
0.11%		91.00
-0.1
-0.11%		90.30
-0.7
-0.77%		90.40
0.1
0.11%		90.60
0.2
0.22%		 　90.30
-0.3
-0.33%		91.10
0.8
0.89%		91.80
0.7
0.77%		92.60
0.8
0.87%		92.80
0.2
0.22%		 　92.70
-0.1
-0.11%		92.20
-0.5
-0.54%		92.30
0.1
0.11%		91.60
-0.7
-0.76%		90.90
-0.7
-0.76%		 91.41
3 月91.30
0.4
0.44%		91.20
-0.1
-0.11%		91.20
0
0%		 　　90.70
-0.5
-0.55%		89.80
-0.9
-0.99%		90.60
0.8
0.89%		91.40
0.8
0.88%		90.70
-0.7
-0.77%		 　90.60
-0.1
-0.11%		90.40
-0.2
-0.22%		90.80
0.4
0.44%		90.90
0.1
0.11%		89.70
-1.2
-1.32%		 　90.40
0.7
0.78%		89.90
-0.5
-0.55%		90.30
0.4
0.44%		90.50
0.2
0.22%		90.40
-0.1
-0.11%		 　90.60
0.2
0.22%		90.40
-0.2
-0.22%		90.80
0.4
0.44%		90.20
-0.6
-0.66%		90.58
4 月90.40
0.2
0.22%		 　　　90.40
0
0%		90.30
-0.1
-0.11%		90.70
0.4
0.44%		 　90.30
-0.4
-0.44%		90.00
-0.3
-0.33%		90.30
0.3
0.33%		91.30
1
1.11%		92.90
1.6
1.75%		 　92.10
-0.8
-0.86%		92.30
0.2
0.22%		91.80
-0.5
-0.54%		91.70
-0.1
-0.11%		91.30
-0.4
-0.44%		 　90.70
-0.6
-0.66%		91.40
0.7
0.77%		91.00
-0.4
-0.44%		91.50
0.5
0.55%		92.20
0.7
0.77%		 91.19
5 月　　91.80
-0.4
-0.43%		91.80
0
0%		92.00
0.2
0.22%		91.50
-0.5
-0.54%		 　91.70
0.2
0.22%		91.70
0
0%		91.80
0.1
0.11%		91.10
-0.7
-0.76%		91.60
0.5
0.55%		 　91.50
-0.1
-0.11%		92.50
1
1.09%		93.50
1
1.08%		94.40
0.9
0.96%		94.50
0.1
0.11%		 　94.50
0
0%		94.00
-0.5
-0.53%		94.00
0
0%		94.00
0
0%		93.00
-1
-1.06%		 　94.40
1.4
1.51%		94.40
0
0%		92.87
6 月95.20
0.8
0.85%		94.70
-0.5
-0.53%		 　　94.80
0.1
0.11%		95.70
0.9
0.95%		95.60
-0.1
-0.1%		95.10
-0.5
-0.52%		94.70
-0.4
-0.42%		 　93.80
-0.9
-0.95%		93.70
-0.1
-0.11%		93.00
-0.7
-0.75%		93.20
0.2
0.22%		93.00
-0.2
-0.21%		 　92.40
-0.6
-0.65%		93.60
1.2
1.3%		86.20
-7.4
-7.91%		85.40
-0.8
-0.93%		88.20
2.8
3.28%		 　89.70
1.5
1.7%		89.30
-0.4
-0.45%		89.80
0.5
0.56%		88.80
-1
-1.11%		 92.07
7 月87.10
-1.7
-1.91%		 　87.20
0.1
0.11%		87.20
0
0%		86.50
-0.7
-0.8%		86.20
-0.3
-0.35%		85.90
-0.3
-0.35%		 　85.90
0
0%		84.90
-1
-1.16%		85.50
0.6
0.71%		85.60
0.1
0.12%		86.00
0.4
0.47%		 　86.60
0.6
0.7%		86.70
0.1
0.12%		86.40
-0.3
-0.35%		87.30
0.9
1.04%		87.30
0
0%		 　88.50
1.2
1.37%		88.20
-0.3
-0.34%		89.50
1.3
1.47%		89.00
-0.5
-0.56%		89.60
0.6
0.67%		 87.15
8 月88.90
-0.7
-0.78%		88.60
-0.3
-0.34%		88.00
-0.6
-0.68%		88.80
0.8
0.91%		88.80
0
0%		 　88.60
-0.2
-0.23%		89.40
0.8
0.9%		90.10
0.7
0.78%		90.60
0.5
0.55%		90.80
0.2
0.22%		 　91.50
0.7
0.77%		92.40
0.9
0.98%		92.50
0.1
0.11%		92.90
0.4
0.43%		93.50
0.6
0.65%		 　93.70
0.2
0.21%		92.20
-1.5
-1.6%		92.00
-0.2
-0.22%		92.90
0.9
0.98%		92.90
0
0%		 　92.20
-0.7
-0.75%		92.00
-0.2
-0.22%		92.90
0.9
0.98%		91.19
9 月93.00
0.1
0.11%		93.00
0
0%		 　92.10
-0.9
-0.97%		92.50
0.4
0.43%		92.40
-0.1
-0.11%		92.50
0.1
0.11%		 　　92.10
-0.4
-0.43%		92.60
0.5
0.54%		92.00
-0.6
-0.65%		92.60
0.6
0.65%		92.50
-0.1
-0.11%		 　92.50
0
0%		92.50
0
0%		92.80
0.3
0.32%		92.80
0
0%		92.60
-0.2
-0.22%		 　89.40
-3.2
-3.46%		90.00
0.6
0.67%		89.30
-0.7
-0.78%		89.60
0.3
0.34%		90.50
0.9
1%		 91.73
10 月　　89.60
-0.9
-0.99%		89.70
0.1
0.11%		89.60
-0.1
-0.11%		89.30
-0.3
-0.33%		88.80
-0.5
-0.56%		 　　87.70
-1.1
-1.24%		88.10
0.4
0.46%		86.10
-2
-2.27%		86.50
0.4
0.46%		 　86.40
-0.1
-0.12%		87.20
0.8
0.93%		87.70
0.5
0.57%		86.10
-1.6
-1.82%		85.80
-0.3
-0.35%		 　86.20
0.4
0.47%		85.30
-0.9
-1.04%		85.40
0.1
0.12%		86.10
0.7
0.82%		85.50
-0.6
-0.7%		 86.10
0.6
0.7%		87.03
11 月85.50
-0.6
-0.7%		85.50
0
0%		86.10
0.6
0.7%		85.70
-0.4
-0.46%		 　86.30
0.6
0.7%		86.60
0.3
0.35%		86.20
-0.4
-0.46%		85.50
-0.7
-0.81%		86.20
0.7
0.82%		 　87.10
0.9
1.04%		86.50
-0.6
-0.69%		86.10
-0.4
-0.46%		86.00
-0.1
-0.12%		86.10
0.1
0.12%		 　86.10
0
0%		86.30
0.2
0.23%		87.20
0.9
1.04%		88.10
0.9
1.03%		88.00
-0.1
-0.11%		 　88.60
0.6
0.68%		88.90
0.3
0.34%		89.10
0.2
0.22%		 86.85
12 月89.20
0.1
0.11%		88.90
-0.3
-0.34%		 　88.70
-0.2
-0.22%		87.70
-1
-1.13%		88.20
0.5
0.57%		87.90
-0.3
-0.34%		88.30
0.4
0.46%		 　87.90
-0.4
-0.45%		69.30
-18.6
-21.16%		87.60
18.3
26.41%		87.70
0.1
0.11%		87.80
0.1
0.11%		 90.20
2.4
2.73%		87.80
-2.4
-2.66%		88.00
0.2
0.23%		88.30
0.3
0.34%		88.30
0
0%		88.00
-0.3
-0.34%		 　88.00
0
0%		89.20
1.2
1.36%		89.00
-0.2
-0.22%		88.90
-0.1
-0.11%		89.00
0.1
0.11%		　87.73

說明:最高漲幅:26.41%最低跌幅:-21.16% 最高價:95.70最低價:69.30平均價:90.01,灰色底表示週末,漲148天(96.9)元,跌133天(-98.9)元,平盤29天
26%=1,3%=3,2%=5,1%=60,0%=108,-0%=1,-1%=1,-2%=3,-3%=5,-4%=53,-5%=70,

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 2548 224716 242 20476486 91.40 91.90 90.50 90.70 0.70 0% 90.70 9 90.80 2 11.23
2022-01-04 2548 315873 331 28611463 90.70 91.10 90.30 90.50 0.20 -0.22% 90.40 12 90.70 2 11.20
2022-01-05 2548 239436 199 21756802 90.50 91.30 90.50 91.30 0.80 0.88% 91.10 1 91.30 6 11.30
2022-01-06 2548 152254 168 13864514 91.30 91.40 90.80 91.00 0.30 -0.33% 90.90 15 91.20 1 11.26
2022-01-07 2548 241099 326 21888506 92.00 92.00 90.40 90.70 0.30 -0.33% 90.70 3 90.80 2 11.23
2022-01-10 2548 192503 178 17468316 90.70 91.00 90.40 90.80 0.10 0.11% 90.70 7 90.90 3 11.24
2022-01-11 2548 210233 228 19045055 90.60 90.80 90.40 90.60 0.20 -0.22% 90.50 14 90.70 2 11.21
2022-01-12 2548 175007 215 15870564 90.60 90.90 90.50 90.90 0.30 0.33% 90.50 22 90.90 3 11.25
2022-01-13 2548 215652 229 19538990 90.90 91.00 90.30 90.70 0.20 -0.22% 90.70 1 90.80 15 11.23
2022-01-14 2548 363944 301 32888472 90.70 90.80 90.10 90.40 0.30 -0.33% 90.40 2 90.50 21 11.19
2022-01-17 2548 309911 318 27912241 90.10 90.30 90.00 90.00 0.40 -0.44% 90.00 26 90.10 3 11.14
2022-01-18 2548 196263 217 17715101 90.00 90.60 90.00 90.20 0.20 0.22% 90.10 46 90.50 1 11.16
2022-01-19 2548 275449 230 24959356 90.60 90.80 90.30 90.50 0.30 0.33% 90.40 27 90.70 5 11.20
2022-01-20 2548 171842 171 15591948 90.70 90.90 90.60 90.60 0.10 0.11% 90.60 13 90.80 1 11.21
2022-01-21 2548 213996 204 19376092 90.60 90.70 90.40 90.60 0.00 0% 90.50 11 90.60 4 11.21
2022-01-24 2548 230246 213 20904320 91.00 91.00 90.50 91.00 0.40 0.44% 90.80 4 91.00 81 11.26
2022-01-25 2548 269996 343 24446785 90.70 90.90 90.40 90.60 0.40 -0.44% 90.50 16 90.60 1 11.21
2022-01-26 2548 352002 1079 32014557 90.90 91.10 90.60 91.00 0.40 0.44% 90.90 7 91.00 21 11.26
2022-02-07 2548 542697 1340 49321877 90.80 91.20 90.50 91.10 0.10 0.11% 91.00 22 91.10 2 11.27
2022-02-08 2548 345664 323 31443564 91.10 91.10 90.60 91.00 0.10 -0.11% 90.80 34 91.00 3 11.26
2022-02-09 2548 1003269 814 90874164 90.70 91.00 90.30 90.30 0.70 -0.77% 90.30 1 90.60 2 11.18
2022-02-10 2548 485677 417 43957273 90.30 90.80 90.20 90.40 0.10 0.11% 90.40 12 90.50 7 11.19
2022-02-11 2548 543823 453 49360357 90.40 91.00 90.40 90.60 0.20 0.22% 90.60 8 90.90 4 11.21
2022-02-14 2548 556169 526 50201213 90.60 90.60 90.10 90.30 0.30 -0.33% 90.20 17 90.30 14 11.18
2022-02-15 2548 1046029 280 95222361 90.30 91.30 90.30 91.10 0.80 0.89% 91.00 34 91.10 12 11.27
2022-02-16 2548 403778 499 36967876 91.40 91.80 91.30 91.80 0.70 0.77% 91.60 13 91.80 11 11.36
2022-02-17 2548 826838 707 76541707 92.30 92.90 92.00 92.60 0.80 0.87% 92.50 9 92.60 3 11.46
2022-02-18 2548 342448 522 31762341 92.30 93.10 92.20 92.80 0.20 0.22% 92.70 18 92.80 2 11.49
2022-02-21 2548 398384 388 36796879 92.00 93.10 91.80 92.70 0.10 -0.11% 92.70 14 92.80 3 11.47
2022-02-22 2548 412945 905 38063745 91.80 92.70 91.80 92.20 0.50 -0.54% 92.20 2 92.30 2 11.41
2022-02-23 2548 294402 502 27153345 92.20 92.70 91.90 92.30 0.10 0.11% 92.20 8 92.50 3 11.42
2022-02-24 2548 703835 1463 64462379 91.90 92.40 90.80 91.60 0.70 -0.76% 91.10 7 91.60 2 11.34
2022-02-25 2548 475759 481 43340054 91.30 91.30 90.90 90.90 0.70 -0.76% 90.90 18 91.00 3 11.25
2022-03-01 2548 410746 988 37522559 91.20 91.60 91.00 91.30 0.40 0.44% 91.20 15 91.30 4 11.30
2022-03-02 2548 230000 167 21014000 91.70 91.70 91.20 91.20 0.10 -0.11% 91.10 14 91.20 31 11.29
2022-03-03 2548 231000 166 21083400 91.50 91.50 91.10 91.20 0.00 0% 91.20 32 91.30 4 11.29
2022-03-07 2548 681517 684 61607579 90.40 91.20 90.10 90.70 0.50 -0.55% 90.70 11 90.80 1 11.23
2022-03-08 2548 664367 551 59832375 90.10 90.60 89.80 89.80 0.90 -0.99% 89.80 14 89.90 8 11.11
2022-03-09 2548 287582 242 26023095 90.40 90.80 90.10 90.60 0.80 0.89% 90.50 7 90.60 2 11.21
2022-03-10 2548 409637 379 37493874 91.30 91.80 91.30 91.40 0.80 0.88% 91.40 5 91.50 12 11.31
2022-03-11 2548 426000 296 38865600 91.80 91.80 90.60 90.70 0.70 -0.77% 90.70 14 90.90 5 11.23
2022-03-14 2548 671000 475 60971500 91.70 91.70 90.40 90.60 0.10 -0.11% 90.60 2 90.70 14 11.21
2022-03-15 2548 453000 339 40949900 90.60 90.80 90.20 90.40 0.20 -0.22% 90.40 4 90.60 1 8.56
2022-03-16 2548 394000 328 35801600 90.60 91.20 90.60 90.80 0.40 0.44% 90.80 14 91.10 1 8.60
2022-03-17 2548 737000 585 66974200 91.50 91.50 90.70 90.90 0.10 0.11% 90.80 13 90.90 11 8.61
2022-03-18 2548 4640000 1143 416985100 91.00 91.20 89.70 89.70 1.20 -1.32% 89.70 18 89.90 928 8.49
2022-03-21 2548 507000 408 45836400 90.00 90.90 90.00 90.40 0.70 0.78% 90.30 4 90.50 7 8.56
2022-03-22 2548 609000 463 54799100 90.10 90.30 89.80 89.90 0.50 -0.55% 89.90 75 90.10 4 8.51
2022-03-23 2548 380000 305 34310700 90.40 90.70 90.00 90.30 0.40 0.44% 90.30 3 90.60 1 8.55
2022-03-24 2548 303000 239 27405700 90.30 90.80 90.20 90.50 0.20 0.22% 90.50 2 90.60 2 8.57
2022-03-25 2548 363000 286 32785600 90.50 90.80 90.20 90.40 0.10 -0.11% 90.40 1 90.60 5 8.56
2022-03-28 2548 186000 147 16799500 90.40 90.60 90.00 90.60 0.20 0.22% 90.50 16 90.60 2 8.58
2022-03-29 2548 170000 135 15381800 90.60 90.70 90.40 90.40 0.20 -0.22% 90.40 18 90.50 1 8.56
2022-03-30 2548 376000 313 34059500 90.50 90.80 90.30 90.80 0.40 0.44% 90.70 9 90.80 7 8.60
2022-03-31 2548 405000 323 36598400 90.70 90.70 90.20 90.20 0.60 -0.66% 90.20 62 90.30 12 8.54
2022-04-01 2548 173000 151 15638900 90.20 90.60 90.10 90.40 0.20 0.22% 90.40 12 90.50 3 8.56
2022-04-06 2548 382000 286 34469600 90.20 90.50 90.00 90.40 0.00 0% 90.30 23 90.40 1 8.56
2022-04-07 2548 573522 477 51844896 90.20 90.80 90.10 90.30 0.10 -0.11% 90.20 2 90.30 3 8.55
2022-04-08 2548 464000 308 41932900 90.30 90.80 90.00 90.70 0.40 0.44% 90.60 2 90.70 3 8.59
2022-04-11 2548 492000 312 44415300 90.60 90.60 90.00 90.30 0.40 -0.44% 90.20 21 90.30 5 8.55
2022-04-12 2548 419000 306 37718500 90.10 90.20 89.90 90.00 0.30 -0.33% 90.00 1 90.10 12 8.52
2022-04-13 2548 329000 244 29647200 90.50 90.50 89.90 90.30 0.30 0.33% 90.20 11 90.30 18 8.55
2022-04-14 2548 1575000 965 143618900 90.90 91.60 90.70 91.30 1.00 1.11% 91.20 25 91.30 25 8.65
2022-04-15 2548 875000 576 80771000 91.40 93.50 91.10 92.90 1.60 1.75% 92.90 1 93.00 21 8.80
2022-04-18 2548 542000 457 50097100 92.90 92.90 91.80 92.10 0.80 -0.86% 92.00 23 92.20 2 8.72
2022-04-19 2548 341869 333 31531498 92.10 92.50 91.90 92.30 0.20 0.22% 92.20 4 92.30 54 8.74
2022-04-20 2548 294000 221 27037900 92.20 92.40 91.70 91.80 0.50 -0.54% 91.80 3 91.90 3 8.69
2022-04-21 2548 317427 292 29135612 92.40 92.40 91.60 91.70 0.10 -0.11% 91.60 14 91.80 16 8.68
2022-04-22 2548 254000 193 23223400 91.70 91.70 91.20 91.30 0.40 -0.44% 91.30 14 91.50 11 8.65
2022-04-25 2548 620000 373 56256200 91.00 91.00 90.60 90.70 0.60 -0.66% 90.70 8 90.80 15 8.59
2022-04-26 2548 451000 349 41086600 90.90 91.40 90.80 91.40 0.70 0.77% 91.40 15 91.50 7 8.66
2022-04-27 2548 1192317 1024 108642488 91.40 91.50 90.90 91.00 0.40 -0.44% 91.00 18 91.10 8 8.62
2022-04-28 2548 498000 427 45546700 91.00 91.60 91.00 91.50 0.50 0.55% 91.40 8 91.50 11 8.66
2022-04-29 2548 411000 261 37812500 91.70 92.20 91.70 92.20 0.70 0.77% 92.00 1 92.20 8 8.73
2022-05-03 2548 278000 224 25466700 91.10 92.00 91.10 91.80 0.40 -0.43% 91.80 7 91.90 3 8.69
2022-05-04 2548 234000 186 21485900 91.90 92.00 91.60 91.80 0.00 0% 91.80 9 91.90 5 8.69
2022-05-05 2548 321000 283 29523700 92.40 92.40 91.80 92.00 0.20 0.22% 92.00 2 92.10 27 8.71
2022-05-06 2548 455000 390 41667900 91.30 91.90 91.30 91.50 0.50 -0.54% 91.50 38 91.60 42 7.41
2022-05-09 2548 464186 512 42558609 91.20 92.20 91.20 91.70 0.20 0.22% 91.70 4 91.80 4 7.43
2022-05-10 2548 736000 550 67376100 91.70 91.70 91.10 91.70 0.00 0% 91.60 1 91.70 5 7.43
2022-05-11 2548 481000 426 44170400 91.70 92.20 91.70 91.80 0.10 0.11% 91.80 11 91.90 9 7.44
2022-05-12 2548 974000 733 89539300 91.90 92.50 91.10 91.10 0.70 -0.76% 91.10 6 91.20 20 7.38
2022-05-13 2548 813000 550 74412600 91.10 91.80 91.10 91.60 0.50 0.55% 91.50 8 91.60 87 7.42
2022-05-16 2548 714000 593 65121500 92.20 92.20 90.70 91.50 0.10 -0.11% 91.50 3 91.60 5 7.41
2022-05-17 2548 987000 636 91057900 91.90 92.50 91.50 92.50 1.00 1.09% 92.40 2 92.50 28 7.50
2022-05-18 2548 696000 567 64871500 92.60 93.50 92.60 93.50 1.00 1.08% 93.40 9 93.50 143 7.58
2022-05-19 2548 896000 662 83952400 92.90 94.40 92.10 94.40 0.90 0.96% 94.40 4 94.50 23 7.65
2022-05-20 2548 646000 498 61221600 93.90 95.20 93.90 94.50 0.10 0.11% 94.50 9 94.60 1 7.66
2022-05-23 2548 371000 282 35152000 94.90 95.10 94.30 94.50 0.00 0% 94.40 2 94.60 1 7.66
2022-05-24 2548 277741 299 26179545 94.50 94.50 94.00 94.00 0.50 -0.53% 94.00 199 94.10 3 7.62
2022-05-25 2548 367000 288 34526300 94.60 94.60 93.60 94.00 0.00 0% 94.00 105 94.10 7 7.62
2022-05-26 2548 365000 303 34386700 94.50 94.50 94.00 94.00 0.00 0% 94.00 84 94.10 3 7.62
2022-05-27 2548 397000 279 37128600 94.10 94.40 93.00 93.00 1.00 -1.06% 93.00 39 93.30 1 7.54
2022-05-30 2548 558000 288 52387900 93.00 94.40 93.00 94.40 1.40 1.51% 94.00 1 94.40 16 7.65
2022-05-31 2548 336000 193 31624700 94.00 94.40 93.80 94.40 0.00 0% 94.10 4 94.40 21 7.65
2022-06-01 2548 702000 471 66619000 94.40 95.20 94.20 95.20 0.80 0.85% 95.00 10 95.20 14 7.71
2022-06-02 2548 216000 182 20498800 95.00 95.10 94.70 94.70 0.50 -0.53% 94.70 13 94.90 2 7.67
2022-06-06 2548 425000 330 40346500 94.70 95.20 94.50 94.80 0.10 0.11% 94.80 16 94.90 20 7.68
2022-06-07 2548 841000 615 80442700 95.20 95.90 95.20 95.70 0.90 0.95% 95.60 3 95.70 9 7.76
2022-06-08 2548 499000 411 47662300 95.90 95.90 95.20 95.60 0.10 -0.1% 95.50 7 95.70 6 7.75
2022-06-09 2548 289000 216 27514800 95.20 95.50 95.00 95.10 0.50 -0.52% 95.00 77 95.20 3 7.71
2022-06-10 2548 442000 310 41951300 95.00 95.20 94.70 94.70 0.40 -0.42% 94.70 19 94.90 9 7.67
2022-06-13 2548 462000 351 43248500 94.20 94.30 93.00 93.80 0.90 -0.95% 93.60 1 93.80 4 7.60
2022-06-14 2548 337000 272 31510100 93.80 93.90 93.30 93.70 0.10 -0.11% 93.60 7 93.90 7 7.59
2022-06-15 2548 816000 660 75989500 93.90 93.90 92.80 93.00 0.70 -0.75% 93.00 21 93.30 3 7.54
2022-06-16 2548 1077000 624 100519000 93.50 93.90 93.00 93.20 0.20 0.22% 93.10 8 93.30 66 7.55
2022-06-17 2548 1068000 519 99501700 93.50 93.50 92.90 93.00 0.20 -0.21% 93.00 7 93.20 24 7.54
2022-06-20 2548 1332534 832 123524514 93.30 93.30 92.30 92.40 0.60 -0.65% 92.40 16 92.50 29 7.49
2022-06-21 2548 2312000 1175 215262700 92.40 93.60 92.40 93.60 1.20 1.3% 93.50 2 93.60 31 7.59
2022-06-22 2548 2273000 1406 195963000 86.80 86.90 86.00 86.20 0.00 -7.91% 86.20 11 86.30 10 6.99
2022-06-23 2548 1110221 1107 95177473 86.60 86.60 85.20 85.40 0.80 -0.93% 85.30 29 85.40 12 6.92
2022-06-24 2548 677000 534 59251600 86.00 88.20 86.00 88.20 2.80 3.28% 88.10 1 88.20 12 7.15
2022-06-27 2548 954000 606 85422100 88.50 90.20 88.50 89.70 1.50 1.7% 89.70 30 89.80 4 7.27
2022-06-28 2548 433000 320 38746000 90.00 90.00 89.20 89.30 0.40 -0.45% 89.30 15 89.50 19 7.24
2022-06-29 2548 527000 304 47174700 88.60 89.90 88.60 89.80 0.50 0.56% 89.80 8 89.90 17 7.28
2022-06-30 2548 443000 346 39380900 89.80 89.80 88.50 88.80 1.00 -1.11% 88.60 2 88.80 6 7.20
2022-07-01 2548 762179 845 66619753 88.50 88.60 86.90 87.10 1.70 -1.91% 87.00 26 87.10 4 7.06
2022-07-04 2548 643000 432 56022400 87.10 88.00 86.50 87.20 0.10 0.11% 87.10 7 87.20 43 7.07
2022-07-05 2548 518000 389 45049500 88.00 88.00 86.30 87.20 0.00 0% 87.00 8 87.30 3 7.07
2022-07-06 2548 613184 639 53222510 87.80 87.80 86.30 86.50 0.70 -0.8% 86.40 11 86.50 4 7.01
2022-07-07 2548 663000 465 57118100 86.30 86.90 85.80 86.20 0.30 -0.35% 86.10 3 86.20 8 6.99
2022-07-08 2548 592000 500 51076600 86.20 86.90 85.90 85.90 0.30 -0.35% 85.90 23 86.00 1 6.96
2022-07-11 2548 345000 229 29609800 86.00 86.00 85.70 85.90 0.00 0% 85.80 13 85.90 6 6.96
2022-07-12 2548 781000 539 66520200 85.90 85.90 84.80 84.90 1.00 -1.16% 84.90 12 85.00 12 6.88
2022-07-13 2548 397000 335 33949700 86.30 86.30 85.10 85.50 0.60 0.71% 85.40 3 85.50 24 6.93
2022-07-14 2548 334000 245 28552900 85.40 85.70 85.20 85.60 0.10 0.12% 85.50 9 85.60 3 6.94
2022-07-15 2548 565000 412 48445400 85.60 86.20 85.30 86.00 0.40 0.47% 86.00 5 86.10 7 6.97
2022-07-18 2548 460000 333 39755300 86.10 89.20 85.70 86.60 0.60 0.7% 86.60 1 86.70 1 7.02
2022-07-19 2548 370000 313 32032800 86.50 86.80 86.30 86.70 0.10 0.12% 86.60 8 86.70 1 7.03
2022-07-20 2548 438000 345 38052100 86.70 87.40 86.40 86.40 0.30 -0.35% 86.40 5 86.80 2 7.00
2022-07-21 2548 298000 192 25915900 86.40 87.40 86.40 87.30 0.90 1.04% 87.30 12 87.40 6 7.07
2022-07-22 2548 229751 248 20014805 86.80 87.30 86.70 87.30 0.00 0% 87.20 4 87.40 7 7.07
2022-07-25 2548 282000 189 24839400 87.00 88.60 87.00 88.50 1.20 1.37% 88.50 3 88.60 7 7.17
2022-07-26 2548 193000 151 17082200 88.50 88.80 88.20 88.20 0.30 -0.34% 88.20 1 88.50 2 7.15
2022-07-27 2548 399000 299 35549200 88.10 89.50 88.10 89.50 1.30 1.47% 89.50 9 89.60 6 7.25
2022-07-28 2548 189000 169 16878300 89.70 89.70 89.00 89.00 0.50 -0.56% 89.00 6 89.30 1 7.21
2022-07-29 2548 187000 135 16688600 89.30 89.60 88.70 89.60 0.60 0.67% 89.20 2 89.60 24 7.26
2022-08-01 2548 226000 183 20146600 89.60 89.60 88.70 88.90 0.70 -0.78% 88.90 1 89.00 12 7.20
2022-08-02 2548 373000 307 32911200 88.30 88.60 87.80 88.60 0.30 -0.34% 88.40 5 88.60 17 7.18
2022-08-03 2548 327000 229 28732500 88.40 88.40 87.70 88.00 0.60 -0.68% 87.80 9 88.00 4 7.13
2022-08-04 2548 621000 420 55075600 88.50 89.20 88.40 88.80 0.80 0.91% 88.80 6 88.90 2 7.20
2022-08-05 2548 428291 387 38048826 88.50 89.10 88.40 88.80 0.00 0% 88.80 3 88.90 4 7.20
2022-08-08 2548 292000 239 25846700 88.90 89.00 88.30 88.60 0.20 -0.23% 88.60 2 88.80 1 7.18
2022-08-09 2548 262000 205 23317600 88.90 89.40 88.50 89.40 0.80 0.9% 89.30 2 89.40 1 4.81
2022-08-10 2548 631466 572 56710843 89.40 90.50 89.30 90.10 0.70 0.78% 89.90 14 90.10 6 4.84
2022-08-11 2548 603000 469 54619400 90.90 90.90 90.20 90.60 0.50 0.55% 90.50 9 90.60 11 4.87
2022-08-12 2548 462000 385 41827200 90.60 90.80 90.30 90.80 0.20 0.22% 90.70 2 90.80 13 4.88
2022-08-15 2548 762000 580 69712000 91.00 92.00 91.00 91.50 0.70 0.77% 91.40 64 91.50 166 4.92
2022-08-16 2548 985000 668 91120400 92.40 93.20 92.20 92.40 0.90 0.98% 92.30 8 92.40 87 4.97
2022-08-17 2548 600000 535 55618100 92.40 93.00 92.30 92.50 0.10 0.11% 92.40 7 92.60 1 4.97
2022-08-18 2548 430000 329 39820600 92.50 93.20 92.00 92.90 0.40 0.43% 92.70 5 92.90 6 4.99
2022-08-19 2548 653000 471 60748200 92.70 93.50 92.50 93.50 0.60 0.65% 93.40 8 93.50 29 5.03
2022-08-22 2548 416751 518 39005520 93.10 94.00 93.00 93.70 0.20 0.21% 93.70 3 93.80 7 5.04
2022-08-23 2548 491000 327 45432400 92.60 93.00 92.20 92.20 1.50 -1.6% 92.10 11 92.20 1 4.96
2022-08-24 2548 274000 242 25252000 92.90 92.90 91.80 92.00 0.20 -0.22% 92.00 1 92.10 1 4.95
2022-08-25 2548 346000 285 31939500 92.20 92.90 91.60 92.90 0.90 0.98% 92.80 5 92.90 4 4.99
2022-08-26 2548 232000 203 21540800 93.00 93.00 92.70 92.90 0.00 0% 92.80 1 92.90 4 4.99
2022-08-29 2548 337000 269 30906400 92.00 92.20 91.20 92.20 0.70 -0.75% 92.10 3 92.20 3 4.96
2022-08-30 2548 218000 184 20067000 92.00 92.20 91.80 92.00 0.20 -0.22% 92.00 29 92.30 2 4.95
2022-08-31 2548 414000 294 38417100 92.00 93.10 91.70 92.90 0.90 0.98% 92.90 11 93.00 2 4.99
2022-09-01 2548 443348 503 41041728 92.30 93.10 91.60 93.00 0.10 0.11% 92.90 8 93.00 2 5.00
2022-09-02 2548 240000 182 22270900 93.00 93.00 92.50 93.00 0.00 0% 92.80 2 93.00 13 5.00
2022-09-05 2548 178000 131 16445500 93.00 93.00 92.10 92.10 0.90 -0.97% 92.10 11 92.40 1 4.95
2022-09-06 2548 166000 118 15324500 92.20 92.60 91.80 92.50 0.40 0.43% 92.40 7 92.50 7 4.97
2022-09-07 2548 278000 226 25593100 92.20 92.40 91.60 92.40 0.10 -0.11% 92.20 4 92.50 22 4.97
2022-09-08 2548 137000 115 12646200 92.50 92.50 92.00 92.50 0.10 0.11% 92.30 21 92.50 4 4.97
2022-09-12 2548 234000 204 21579400 92.50 92.50 92.10 92.10 0.40 -0.43% 92.10 2 92.40 5 4.95
2022-09-13 2548 225000 194 20823000 92.10 92.70 92.10 92.60 0.50 0.54% 92.60 1 92.70 12 4.98
2022-09-14 2548 217000 190 20005200 92.10 92.50 91.80 92.00 0.60 -0.65% 92.00 38 92.30 2 4.95
2022-09-15 2548 404000 296 37442000 93.00 93.20 92.40 92.60 0.60 0.65% 92.50 4 92.60 2 4.98
2022-09-16 2548 474000 250 43875200 92.30 92.90 92.10 92.50 0.10 -0.11% 92.50 5 92.70 4 4.97
2022-09-19 2548 158592 289 14679565 92.60 92.90 92.40 92.50 0.00 0% 92.40 3 92.60 7 4.97
2022-09-20 2548 230000 187 21256600 92.60 92.90 92.20 92.50 0.00 0% 92.30 8 92.50 1 4.97
2022-09-21 2548 266000 235 24577500 92.90 92.90 92.10 92.80 0.30 0.32% 92.40 5 92.80 9 4.99
2022-09-22 2548 255000 221 23580900 92.80 92.80 92.10 92.80 0.00 0% 92.60 2 92.80 7 4.99
2022-09-23 2548 285000 238 26329700 92.80 92.80 92.10 92.60 0.20 -0.22% 92.50 1 92.60 3 4.98
2022-09-26 2548 1058000 722 95490900 92.50 92.50 89.40 89.40 3.20 -3.46% 89.30 16 89.40 1 4.81
2022-09-27 2548 645000 417 57830900 89.40 90.50 89.10 90.00 0.60 0.67% 90.00 9 90.40 1 4.84
2022-09-28 2548 414000 306 36881600 90.00 90.30 88.50 89.30 0.70 -0.78% 89.10 6 89.30 18 4.80
2022-09-29 2548 462000 350 41479500 89.80 90.60 89.00 89.60 0.30 0.34% 89.60 4 89.80 2 4.82
2022-09-30 2548 346000 221 31119200 89.40 90.50 88.60 90.50 0.90 1% 89.90 4 90.50 10 4.87
2022-10-03 2548 243000 191 21828700 90.10 90.30 89.40 89.60 0.90 -0.99% 89.60 1 89.70 7 4.82
2022-10-04 2548 338073 368 30222632 90.10 90.20 89.00 89.70 0.10 0.11% 89.60 1 89.70 11 4.82
2022-10-05 2548 232000 200 20829600 89.70 90.00 89.50 89.60 0.10 -0.11% 89.60 20 89.90 1 4.82
2022-10-06 2548 228000 179 20351700 89.70 89.70 89.10 89.30 0.30 -0.33% 89.20 19 89.30 1 4.80
2022-10-07 2548 260000 216 23135300 89.30 89.30 88.80 88.80 0.50 -0.56% 88.80 46 88.90 2 4.77
2022-10-11 2548 543000 414 47694200 88.80 88.80 87.60 87.70 1.10 -1.24% 87.70 5 87.90 1 4.72
2022-10-12 2548 414000 268 36336200 87.70 88.40 87.40 88.10 0.40 0.46% 87.60 5 88.10 7 4.74
2022-10-13 2548 700000 545 60549100 87.60 87.60 86.00 86.10 2.00 -2.27% 86.10 4 86.20 3 4.63
2022-10-14 2548 378000 325 32782500 86.60 87.10 86.50 86.50 0.40 0.46% 86.40 6 86.70 1 4.65
2022-10-17 2548 597000 404 51131700 86.30 86.70 85.10 86.40 0.10 -0.12% 86.30 2 86.60 1 4.65
2022-10-18 2548 448000 342 38847000 87.00 87.30 86.20 87.20 0.80 0.93% 87.00 17 87.20 1 4.69
2022-10-19 2548 499000 381 43578800 87.00 87.70 86.70 87.70 0.50 0.57% 87.30 8 87.70 12 4.72
2022-10-20 2548 596000 461 51282700 87.00 87.00 85.50 86.10 1.60 -1.82% 86.10 3 86.40 4 4.63
2022-10-21 2548 278000 258 23892200 86.10 86.40 85.60 85.80 0.30 -0.35% 85.80 3 86.20 2 4.61
2022-10-24 2548 384000 316 33119400 86.30 86.50 85.90 86.20 0.40 0.47% 86.20 30 86.30 2 4.63
2022-10-25 2548 637000 452 54537100 86.50 86.60 85.10 85.30 0.90 -1.04% 85.30 4 85.50 1 4.59
2022-10-26 2548 386000 314 32928100 85.80 85.80 85.20 85.40 0.10 0.12% 85.30 2 85.40 39 4.59
2022-10-27 2548 387000 302 33184800 85.40 86.10 85.40 86.10 0.70 0.82% 85.90 6 86.20 20 4.63
2022-10-28 2548 318036 425 27242091 86.10 86.10 85.40 85.50 0.60 -0.7% 85.50 1 85.60 7 4.60
2022-10-31 2548 357000 305 30589400 85.50 86.10 85.30 86.10 0.60 0.7% 86.00 6 86.10 5 4.63
2022-11-01 2548 372000 302 31870900 86.10 86.10 85.50 85.50 0.60 -0.7% 85.50 28 85.80 1 4.60
2022-11-02 2548 454000 343 38733500 85.50 85.70 85.10 85.50 0.00 0% 85.40 2 85.50 2 4.60
2022-11-03 2548 388000 331 33256000 85.50 86.30 85.20 86.10 0.60 0.7% 86.00 2 86.20 2 4.63
2022-11-04 2548 348000 306 29861000 85.90 86.00 85.50 85.70 0.40 -0.46% 85.60 34 86.00 8 4.61
2022-11-07 2548 362000 284 31149500 85.90 86.40 85.80 86.30 0.60 0.7% 86.20 4 86.30 1 4.64
2022-11-08 2548 349000 274 30249800 86.10 87.00 86.10 86.60 0.30 0.35% 86.60 39 86.80 2 5.62
2022-11-09 2548 698000 527 60279400 86.70 86.70 86.10 86.20 0.40 -0.46% 86.20 5 86.50 1 5.59
2022-11-10 2548 824244 813 70591515 86.20 86.20 85.50 85.50 0.70 -0.81% 85.40 49 85.50 1 5.55
2022-11-11 2548 503000 404 43374900 86.50 86.50 85.90 86.20 0.70 0.82% 86.20 20 86.40 20 5.59
2022-11-14 2548 346000 275 30041000 86.70 87.20 86.50 87.10 0.90 1.04% 87.10 1 87.20 7 5.65
2022-11-15 2548 460000 381 39797800 86.20 86.90 86.10 86.50 0.60 -0.69% 86.50 15 86.80 7 5.61
2022-11-16 2548 415000 358 35867200 86.50 86.90 86.10 86.10 0.40 -0.46% 86.10 18 86.50 1 5.59
2022-11-17 2548 397000 290 34175500 86.10 86.40 85.80 86.00 0.10 -0.12% 86.00 40 86.40 1 5.58
2022-11-18 2548 317000 252 27317800 86.40 86.70 86.00 86.10 0.10 0.12% 86.10 3 86.20 1 5.59
2022-11-21 2548 251000 190 21671300 86.10 86.50 86.10 86.10 0.00 0% 86.10 50 86.60 4 5.59
2022-11-22 2548 191000 160 16514100 86.30 86.80 86.30 86.30 0.20 0.23% 86.30 20 86.50 5 5.60
2022-11-23 2548 340000 245 29630100 86.80 87.50 86.70 87.20 0.90 1.04% 87.20 1 87.40 19 5.66
2022-11-24 2548 457000 304 40194900 87.50 88.40 87.30 88.10 0.90 1.03% 88.10 12 88.30 15 5.72
2022-11-25 2548 221000 175 19470400 88.00 88.30 87.90 88.00 0.10 -0.11% 88.00 1 88.10 4 5.71
2022-11-28 2548 214000 174 18856200 88.00 88.60 87.40 88.60 0.60 0.68% 88.10 2 88.60 22 5.75
2022-11-29 2548 208000 162 18404800 88.50 88.90 88.10 88.90 0.30 0.34% 88.30 13 88.90 5 5.77
2022-11-30 2548 295000 220 26230900 88.50 89.30 88.50 89.10 0.20 0.22% 88.80 2 89.10 10 5.78
2022-12-01 2548 356000 261 31735500 89.10 89.50 88.80 89.20 0.10 0.11% 89.00 1 89.20 11 5.79
2022-12-02 2548 197000 166 17510800 89.20 89.20 88.50 88.90 0.30 -0.34% 88.70 15 89.10 3 5.77
2022-12-05 2548 221000 201 19647600 89.20 89.20 88.70 88.70 0.20 -0.22% 88.70 16 88.90 2 5.76
2022-12-06 2548 314000 232 27760900 88.60 88.80 87.70 87.70 1.00 -1.13% 87.70 1 88.10 2 5.69
2022-12-07 2548 180000 133 15859100 87.70 88.50 87.60 88.20 0.50 0.57% 88.00 1 88.30 5 5.72
2022-12-08 2548 200000 167 17654900 88.10 89.10 87.80 87.90 0.30 -0.34% 87.90 5 88.00 2 5.70
2022-12-09 2548 166000 128 14656500 88.40 88.60 88.10 88.30 0.40 0.46% 88.30 3 88.40 1 5.73
2022-12-12 2548 180000 147 15835100 88.00 88.40 87.80 87.90 0.40 -0.45% 87.90 11 88.00 2 5.70
2022-12-13 2548 205401 169 14242028 69.90 69.90 69.10 69.30 0.60 -21.16% 69.20 3 69.30 1 5.61
2022-12-14 2548 366000 285 32113500 88.20 88.20 87.50 87.60 0.00 26.41% 87.60 11 87.70 3 5.68
2022-12-15 2548 396000 287 34634300 87.70 88.10 87.10 87.70 0.10 0.11% 87.70 1 87.90 5 5.69
2022-12-16 2548 244000 183 21367300 87.30 87.90 87.10 87.80 0.10 0.11% 87.60 1 87.80 3 5.70
2022-12-18 2548 196263 217 17715101 90.00 90.60 90.00 90.20 0.20 2.73% 90.10 46 90.50 1 11.16
2022-12-19 2548 174000 137 15283400 87.70 88.10 87.50 87.80 0.00 -2.66% 87.80 9 88.00 1 5.70
2022-12-20 2548 250000 186 21933100 87.70 88.00 87.40 88.00 0.20 0.23% 87.70 1 88.00 12 5.71
2022-12-21 2548 291000 138 25676600 88.00 88.50 87.80 88.30 0.30 0.34% 88.10 1 88.30 1 5.73
2022-12-22 2548 177000 135 15589300 88.00 88.30 87.70 88.30 0.00 0% 88.20 53 88.30 26 5.73
2022-12-23 2548 168000 122 14755400 87.70 88.30 87.50 88.00 0.30 -0.34% 88.00 3 88.10 1 5.71
2022-12-26 2548 183000 129 16104500 88.00 88.20 87.80 88.00 0.00 0% 88.00 7 88.10 6 5.71
2022-12-27 2548 465000 334 41471600 88.50 89.90 88.50 89.20 1.20 1.36% 89.00 2 89.20 4 5.79
2022-12-28 2548 253000 185 22465300 89.10 89.10 88.60 89.00 0.20 -0.22% 88.80 2 89.00 10 5.78
2022-12-29 2548 143000 113 12673700 89.00 89.00 88.30 88.90 0.10 -0.11% 88.70 1 88.90 2 5.77
2022-12-30 2548 164000 119 14583600 88.70 89.20 88.50 89.00 0.10 0.11% 89.00 5 89.10 14 5.78