大立光(3008)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　　2500.00
0
0%		2695.00
195
7.8%		2610.00
-85
-3.15%		2585.00
-25
-0.96%		2485.00
-100
-3.87%		 　2475.00
-10
-0.4%		2470.00
-5
-0.2%		2375.00
-95
-3.85%		2375.00
0
0%		2140.00
-235
-9.89%		 　2080.00
-60
-2.8%		2105.00
25
1.2%		2100.00
-5
-0.24%		2080.00
-20
-0.95%		2080.00
0
0%		 　2075.00
-5
-0.24%		2060.00
-15
-0.72%		2030.00
-30
-1.46%		 2234.62
2 月　　　　　　2030.00
0
0%		2075.00
45
2.22%		2085.00
10
0.48%		2080.00
-5
-0.24%		2110.00
30
1.44%		 　2080.00
-30
-1.42%		2090.00
10
0.48%		2120.00
30
1.44%		2135.00
15
0.71%		2160.00
25
1.17%		 　2135.00
-25
-1.16%		2085.00
-50
-2.34%		2095.00
10
0.48%		2035.00
-60
-2.86%		2020.00
-15
-0.74%		 2080.43
3 月2050.00
30
1.49%		2045.00
-5
-0.24%		2040.00
-5
-0.24%		 　　1980.00
-60
-2.94%		1985.00
5
0.25%		1980.00
-5
-0.25%		2005.00
25
1.26%		1985.00
-20
-1%		 　2015.00
30
1.51%		1965.00
-50
-2.48%		1950.00
-15
-0.76%		1970.00
20
1.03%		2025.00
55
2.79%		 　2000.00
-25
-1.23%		1985.00
-15
-0.75%		2000.00
15
0.76%		1975.00
-25
-1.25%		1965.00
-10
-0.51%		 　1900.00
-65
-3.31%		1865.00
-35
-1.84%		1905.00
40
2.14%		1885.00
-20
-1.05%		1975.77
4 月1860.00
-25
-1.33%		 　　　1775.00
-85
-4.57%		1685.00
-90
-5.07%		1660.00
-25
-1.48%		 　1610.00
-50
-3.01%		1640.00
30
1.86%		1630.00
-10
-0.61%		1645.00
15
0.92%		1625.00
-20
-1.22%		 　1630.00
5
0.31%		1640.00
10
0.61%		1675.00
35
2.13%		1700.00
25
1.49%		1695.00
-5
-0.29%		 　1685.00
-10
-0.59%		1655.00
-30
-1.78%		1635.00
-20
-1.21%		1690.00
55
3.36%		1690.00
0
0%		 1674.2
5 月　　1665.00
-25
-1.48%		1660.00
-5
-0.3%		1645.00
-15
-0.9%		1600.00
-45
-2.74%		 　1565.00
-35
-2.19%		1620.00
55
3.51%		1615.00
-5
-0.31%		1600.00
-15
-0.93%		1615.00
15
0.94%		 　1590.00
-25
-1.55%		1615.00
25
1.57%		1620.00
5
0.31%		1585.00
-35
-2.16%		1600.00
15
0.95%		 　1600.00
0
0%		1585.00
-15
-0.94%		1625.00
40
2.52%		1620.00
-5
-0.31%		1655.00
35
2.16%		 　1680.00
25
1.51%		1670.00
-10
-0.6%		1618.6
6 月1655.00
-15
-0.9%		1670.00
15
0.91%		 　　1810.00
140
8.38%		1770.00
-40
-2.21%		1785.00
15
0.85%		1835.00
50
2.8%		1810.00
-25
-1.36%		 　1755.00
-55
-3.04%		1730.00
-25
-1.42%		1705.00
-25
-1.45%		1680.00
-25
-1.47%		1675.00
-5
-0.3%		 　1620.00
-55
-3.28%		1660.00
40
2.47%		1600.00
-60
-3.61%		1615.00
15
0.94%		1660.00
45
2.79%		 　1705.00
45
2.71%		1710.00
5
0.29%		1700.00
-10
-0.58%		1725.00
25
1.47%		 1709.81
7 月1690.00
-35
-2.03%		 　1735.00
45
2.66%		1755.00
20
1.15%		1710.00
-45
-2.56%		1880.00
170
9.94%		1870.00
-10
-0.53%		 　1880.00
10
0.53%		1835.00
-45
-2.39%		1860.00
25
1.36%		1905.00
45
2.42%		1990.00
85
4.46%		 　1990.00
0
0%		1980.00
-10
-0.5%		1920.00
-60
-3.03%		1960.00
40
2.08%		1925.00
-35
-1.79%		 　1920.00
-5
-0.26%		1915.00
-5
-0.26%		1950.00
35
1.83%		1985.00
35
1.79%		2090.00
105
5.29%		 1904.44
8 月2075.00
-15
-0.72%		2030.00
-45
-2.17%		2065.00
35
1.72%		2040.00
-25
-1.21%		2100.00
60
2.94%		 　2080.00
-20
-0.95%		2115.00
35
1.68%		2090.00
-25
-1.18%		2080.00
-10
-0.48%		2070.00
-10
-0.48%		 　2070.00
0
0%		2105.00
35
1.69%		2075.00
-30
-1.43%		2035.00
-40
-1.93%		2060.00
25
1.23%		 　1930.00
-130
-6.31%		1910.00
-20
-1.04%		1900.00
-10
-0.52%		1945.00
45
2.37%		1985.00
40
2.06%		 　1895.00
-90
-4.53%		1945.00
50
2.64%		1955.00
10
0.51%		2019.63
9 月1935.00
-20
-1.02%		1950.00
15
0.78%		 　1925.00
-25
-1.28%		1930.00
5
0.26%		2005.00
75
3.89%		1970.00
-35
-1.75%		 　　2000.00
30
1.52%		1980.00
-20
-1%		1940.00
-40
-2.02%		1935.00
-5
-0.26%		1895.00
-40
-2.07%		 　1880.00
-15
-0.79%		1915.00
35
1.86%		1890.00
-25
-1.31%		1900.00
10
0.53%		1885.00
-15
-0.79%		 　1845.00
-40
-2.12%		1880.00
35
1.9%		1710.00
-170
-9.04%		1710.00
0
0%		1675.00
-35
-2.05%		 1886.15
10 月　　1635.00
-40
-2.39%		1710.00
75
4.59%		1745.00
35
2.05%		1835.00
90
5.16%		1845.00
10
0.54%		 　　1695.00
-150
-8.13%		1750.00
55
3.24%		1745.00
-5
-0.29%		1800.00
55
3.15%		 　1800.00
0
0%		1765.00
-35
-1.94%		1780.00
15
0.85%		1805.00
25
1.4%		1725.00
-80
-4.43%		 　1730.00
5
0.29%		1755.00
25
1.45%		1810.00
55
3.13%		1820.00
10
0.55%		1810.00
-10
-0.55%		 1850.00
40
2.21%		1773.4
11 月1845.00
-5
-0.27%		1880.00
35
1.9%		1895.00
15
0.8%		1905.00
10
0.53%		 　1925.00
20
1.05%		1930.00
5
0.26%		1955.00
25
1.3%		1965.00
10
0.51%		2030.00
65
3.31%		 　2050.00
20
0.99%		2125.00
75
3.66%		2130.00
5
0.24%		2315.00
185
8.69%		2280.00
-35
-1.51%		 　2270.00
-10
-0.44%		2275.00
5
0.22%		2280.00
5
0.22%		2325.00
45
1.97%		2260.00
-65
-2.8%		 　2275.00
15
0.66%		2270.00
-5
-0.22%		2295.00
25
1.1%		 2121.85
12 月2290.00
-5
-0.22%		2290.00
0
0%		 　2290.00
0
0%		2290.00
0
0%		2260.00
-30
-1.31%		2245.00
-15
-0.66%		2190.00
-55
-2.45%		 　2200.00
10
0.46%		4305.00
2105
95.68%		2260.00
-2045
-47.5%		2270.00
10
0.44%		2225.00
-45
-1.98%		 2105.00
-120
-5.39%		2250.00
145
6.89%		2210.00
-40
-1.78%		2185.00
-25
-1.13%		2140.00
-45
-2.06%		2140.00
0
0%		 　2120.00
-20
-0.93%		2165.00
45
2.12%		2110.00
-55
-2.54%		2050.00
-60
-2.84%		2040.00
-10
-0.49%		　2272.04

說明:最高漲幅:95.68%最低跌幅:-47.5% 最高價:4305.00最低價:1565.00平均價:1942.11,灰色底表示週末,漲126天(6590)元,跌160天(-7770)元,平盤24天
96%=1,10%=1,9%=1,8%=3,7%=1,5%=3,4%=4,3%=15,2%=31,1%=48,0%=42,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=4,-6%=7,-7%=20,-8%=29,-9%=30,-10%=63,

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 3008 2020232 6051 2147483647 2500.00 2590.00 2480.00 2500.00 35.00 0% 2495.00 13 2500.00 1 16.36
2022-01-04 3008 2765858 10959 2147483647 2535.00 2700.00 2530.00 2695.00 195.00 7.8% 2690.00 11 2695.00 6 17.64
2022-01-05 3008 1718533 6953 2147483647 2700.00 2710.00 2605.00 2610.00 85.00 -3.15% 2610.00 5 2615.00 1 17.08
2022-01-06 3008 1294226 5178 2147483647 2600.00 2645.00 2570.00 2585.00 25.00 -0.96% 2585.00 29 2595.00 1 16.92
2022-01-07 3008 1598618 8144 2147483647 2615.00 2625.00 2480.00 2485.00 100.00 -3.87% 2485.00 4 2490.00 8 16.27
2022-01-10 3008 1184509 4325 2147483647 2485.00 2510.00 2445.00 2475.00 10.00 -0.4% 2475.00 5 2480.00 4 16.20
2022-01-11 3008 868769 3265 2147483647 2490.00 2505.00 2440.00 2470.00 5.00 -0.2% 2470.00 24 2475.00 14 16.17
2022-01-12 3008 1507826 8578 2147483647 2465.00 2480.00 2360.00 2375.00 0.00 -3.85% 2375.00 4 2380.00 13 15.55
2022-01-13 3008 1117310 3677 2147483647 2405.00 2435.00 2360.00 2375.00 0.00 0% 2375.00 3 2380.00 1 15.55
2022-01-14 3008 1699622 14215 2147483647 2210.00 2220.00 2140.00 2140.00 235.00 -9.89% 0.00 0 2140.00 512 14.01
2022-01-17 3008 2050143 10493 2147483647 2110.00 2135.00 2070.00 2080.00 60.00 -2.8% 2080.00 4 2085.00 8 13.62
2022-01-18 3008 1117704 4174 2147483647 2090.00 2150.00 2075.00 2105.00 25.00 1.2% 2100.00 130 2120.00 5 13.78
2022-01-19 3008 651756 2635 1370700360 2100.00 2125.00 2090.00 2100.00 5.00 -0.24% 2100.00 32 2110.00 3 13.75
2022-01-20 3008 563132 2617 1175957435 2105.00 2110.00 2075.00 2080.00 20.00 -0.95% 2080.00 23 2085.00 1 13.62
2022-01-21 3008 777784 5049 1615320655 2060.00 2100.00 2060.00 2080.00 0.00 0% 2075.00 4 2080.00 1 13.62
2022-01-24 3008 614616 3123 1272999705 2080.00 2090.00 2055.00 2075.00 5.00 -0.24% 2070.00 6 2080.00 8 13.58
2022-01-25 3008 627256 4049 1282911660 2060.00 2060.00 2030.00 2060.00 15.00 -0.72% 2055.00 5 2060.00 3 13.48
2022-01-26 3008 654175 3865 1337359090 2060.00 2075.00 2025.00 2030.00 30.00 -1.46% 2030.00 15 2035.00 6 13.29
2022-02-07 3008 698309 3437 1412684530 2030.00 2065.00 2000.00 2030.00 0.00 0% 2025.00 5 2030.00 8 13.29
2022-02-08 3008 492106 2206 1021356905 2030.00 2095.00 2030.00 2075.00 45.00 2.22% 2075.00 1 2080.00 5 13.58
2022-02-09 3008 330348 1822 686514005 2100.00 2100.00 2055.00 2085.00 10.00 0.48% 2085.00 5 2090.00 3 13.65
2022-02-10 3008 234850 1975 487851760 2085.00 2090.00 2060.00 2080.00 5.00 -0.24% 2075.00 3 2080.00 1 13.62
2022-02-11 3008 706138 2206 1496680470 2080.00 2145.00 2075.00 2110.00 30.00 1.44% 2110.00 8 2115.00 10 13.81
2022-02-14 3008 378322 2321 784317715 2085.00 2100.00 2060.00 2080.00 30.00 -1.42% 2075.00 5 2080.00 3 13.62
2022-02-15 3008 286042 1354 599254335 2080.00 2115.00 2080.00 2090.00 10.00 0.48% 2090.00 2 2095.00 8 13.68
2022-02-16 3008 474475 1957 1008135260 2135.00 2140.00 2110.00 2120.00 30.00 1.44% 2120.00 1 2130.00 4 13.88
2022-02-17 3008 356233 1565 759642340 2135.00 2140.00 2120.00 2135.00 15.00 0.71% 2130.00 6 2135.00 7 13.98
2022-02-18 3008 425610 1971 912546450 2120.00 2160.00 2105.00 2160.00 25.00 1.17% 2160.00 9 2165.00 24 14.14
2022-02-21 3008 369067 1471 788649000 2135.00 2155.00 2125.00 2135.00 25.00 -1.16% 2135.00 1 2140.00 3 13.98
2022-02-22 3008 507580 4194 1057936905 2110.00 2120.00 2065.00 2085.00 50.00 -2.34% 2085.00 2 2090.00 10 14.90
2022-02-23 3008 185602 1057 389180255 2100.00 2110.00 2085.00 2095.00 10.00 0.48% 2095.00 11 2100.00 3 14.98
2022-02-24 3008 510132 5291 1047031890 2075.00 2085.00 2035.00 2035.00 60.00 -2.86% 2035.00 16 2040.00 1 14.55
2022-02-25 3008 693613 4548 1405101820 2030.00 2055.00 2010.00 2020.00 15.00 -0.74% 2020.00 28 2025.00 4 14.44
2022-03-01 3008 484463 1920 987662050 2020.00 2055.00 2020.00 2050.00 30.00 1.49% 2045.00 9 2050.00 7 14.65
2022-03-02 3008 425000 355 866685000 2045.00 2050.00 2025.00 2045.00 5.00 -0.24% 2040.00 5 2045.00 4 14.62
2022-03-03 3008 326000 309 666195000 2050.00 2060.00 2030.00 2040.00 5.00 -0.24% 2040.00 3 2045.00 11 14.58
2022-03-07 3008 897026 10652 1776918885 2010.00 2010.00 1965.00 1980.00 45.00 -2.94% 1980.00 4 1985.00 11 14.15
2022-03-08 3008 552473 4421 1094082135 1970.00 2010.00 1965.00 1985.00 5.00 0.25% 1980.00 5 1985.00 5 14.19
2022-03-09 3008 523657 4167 1035638460 1990.00 2015.00 1960.00 1980.00 5.00 -0.25% 1975.00 6 1980.00 5 14.15
2022-03-10 3008 305179 1552 612473870 1995.00 2025.00 1995.00 2005.00 25.00 1.26% 2005.00 5 2010.00 15 14.33
2022-03-11 3008 237000 218 471175000 2005.00 2005.00 1980.00 1985.00 20.00 -1% 1980.00 4 1985.00 17 14.19
2022-03-14 3008 356000 315 712090000 2000.00 2020.00 1980.00 2015.00 30.00 1.51% 2015.00 3 2020.00 15 14.40
2022-03-15 3008 366000 341 720340000 1975.00 1980.00 1960.00 1965.00 0.00 -2.48% 1965.00 1 1970.00 7 14.05
2022-03-16 3008 476000 437 934970000 1980.00 1995.00 1950.00 1950.00 15.00 -0.76% 1950.00 37 1955.00 1 13.94
2022-03-17 3008 527000 492 1041630000 1970.00 1995.00 1965.00 1970.00 20.00 1.03% 1970.00 46 1980.00 17 14.08
2022-03-18 3008 598000 522 1204945000 1985.00 2030.00 1985.00 2025.00 55.00 2.79% 2020.00 20 2025.00 21 14.48
2022-03-21 3008 290000 268 582615000 2045.00 2045.00 1995.00 2000.00 25.00 -1.23% 2000.00 8 2005.00 3 14.30
2022-03-22 3008 304000 288 605155000 2000.00 2005.00 1985.00 1985.00 15.00 -0.75% 1985.00 6 1995.00 5 14.19
2022-03-23 3008 379000 336 756495000 1995.00 2010.00 1980.00 2000.00 15.00 0.76% 2000.00 5 2005.00 9 14.30
2022-03-24 3008 351000 330 695390000 2000.00 2000.00 1970.00 1975.00 25.00 -1.25% 1975.00 21 1980.00 2 14.12
2022-03-25 3008 374000 348 737950000 1990.00 1990.00 1965.00 1965.00 10.00 -0.51% 1965.00 15 1970.00 5 14.05
2022-03-28 3008 1053000 941 2013085000 1950.00 1955.00 1895.00 1900.00 65.00 -3.31% 1900.00 3 1905.00 3 13.58
2022-03-29 3008 556000 502 1043175000 1915.00 1915.00 1865.00 1865.00 35.00 -1.84% 1865.00 11 1870.00 2 13.33
2022-03-30 3008 697000 613 1314550000 1875.00 1910.00 1865.00 1905.00 40.00 2.14% 1900.00 6 1905.00 1 13.62
2022-03-31 3008 553000 471 1054630000 1920.00 1950.00 1885.00 1885.00 20.00 -1.05% 1885.00 20 1895.00 11 13.47
2022-04-01 3008 609000 553 1136675000 1870.00 1900.00 1850.00 1860.00 25.00 -1.33% 1860.00 12 1865.00 3 13.30
2022-04-06 3008 838000 790 1505090000 1840.00 1840.00 1775.00 1775.00 85.00 -4.57% 1775.00 11 1780.00 4 12.69
2022-04-07 3008 1289238 14343 2147483647 1745.00 1760.00 1685.00 1685.00 90.00 -5.07% 1680.00 84 1690.00 13 12.05
2022-04-08 3008 667000 606 1116875000 1710.00 1715.00 1645.00 1660.00 25.00 -1.48% 1660.00 18 1665.00 5 11.87
2022-04-11 3008 935000 843 1517070000 1655.00 1665.00 1595.00 1610.00 50.00 -3.01% 1605.00 10 1610.00 12 11.51
2022-04-12 3008 700000 638 1144880000 1610.00 1655.00 1605.00 1640.00 30.00 1.86% 1635.00 18 1640.00 19 11.72
2022-04-13 3008 472000 440 768420000 1650.00 1650.00 1610.00 1630.00 10.00 -0.61% 1630.00 8 1635.00 23 11.65
2022-04-14 3008 432000 387 710605000 1630.00 1665.00 1620.00 1645.00 15.00 0.92% 1645.00 3 1650.00 10 11.76
2022-04-15 3008 531000 493 859860000 1625.00 1635.00 1605.00 1625.00 20.00 -1.22% 1620.00 3 1625.00 9 11.62
2022-04-18 3008 240000 211 391195000 1620.00 1645.00 1605.00 1630.00 5.00 0.31% 1625.00 5 1630.00 4 11.65
2022-04-19 3008 428851 2244 708129180 1630.00 1675.00 1630.00 1640.00 10.00 0.61% 1635.00 5 1645.00 4 11.72
2022-04-20 3008 684000 545 1143595000 1660.00 1685.00 1655.00 1675.00 35.00 2.13% 1675.00 2 1680.00 23 11.97
2022-04-21 3008 874859 3195 1500352795 1690.00 1755.00 1690.00 1700.00 25.00 1.49% 1700.00 31 1705.00 11 12.15
2022-04-22 3008 574000 494 976945000 1700.00 1725.00 1690.00 1695.00 5.00 -0.29% 1695.00 18 1700.00 17 12.12
2022-04-25 3008 652000 541 1092790000 1675.00 1705.00 1635.00 1685.00 10.00 -0.59% 1685.00 11 1690.00 1 12.05
2022-04-26 3008 579000 469 970465000 1715.00 1715.00 1655.00 1655.00 30.00 -1.78% 1655.00 13 1660.00 2 11.71
2022-04-27 3008 359523 2575 585719855 1605.00 1655.00 1605.00 1635.00 20.00 -1.21% 1635.00 4 1640.00 1 11.57
2022-04-28 3008 582000 505 981195000 1665.00 1710.00 1645.00 1690.00 55.00 3.36% 1690.00 4 1695.00 8 11.95
2022-04-29 3008 691000 597 1182195000 1720.00 1755.00 1675.00 1690.00 0.00 0% 1690.00 11 1695.00 9 11.95
2022-05-03 3008 228000 200 381235000 1700.00 1705.00 1660.00 1665.00 25.00 -1.48% 1665.00 27 1670.00 1 11.78
2022-05-04 3008 173000 162 287680000 1680.00 1680.00 1655.00 1660.00 5.00 -0.3% 1655.00 63 1660.00 4 11.74
2022-05-05 3008 490000 420 813655000 1685.00 1685.00 1645.00 1645.00 15.00 -0.9% 1645.00 61 1655.00 1 11.64
2022-05-06 3008 778000 710 1242250000 1600.00 1615.00 1585.00 1600.00 45.00 -2.74% 1600.00 2 1605.00 17 11.32
2022-05-09 3008 353147 3348 555175780 1580.00 1585.00 1565.00 1565.00 35.00 -2.19% 1565.00 8 1570.00 3 11.07
2022-05-10 3008 839000 729 1329395000 1540.00 1630.00 1525.00 1620.00 55.00 3.51% 1620.00 10 1625.00 2 11.46
2022-05-11 3008 476000 430 769890000 1625.00 1640.00 1600.00 1615.00 5.00 -0.31% 1610.00 9 1615.00 1 11.42
2022-05-12 3008 536000 421 863210000 1610.00 1635.00 1595.00 1600.00 15.00 -0.93% 1600.00 7 1605.00 4 11.32
2022-05-13 3008 353000 325 571500000 1615.00 1630.00 1605.00 1615.00 15.00 0.94% 1615.00 23 1620.00 8 11.42
2022-05-16 3008 299000 281 480555000 1640.00 1645.00 1585.00 1590.00 25.00 -1.55% 1585.00 12 1590.00 3 11.25
2022-05-17 3008 278000 261 447480000 1600.00 1625.00 1590.00 1615.00 25.00 1.57% 1615.00 3 1620.00 24 11.42
2022-05-18 3008 319000 282 515515000 1620.00 1625.00 1600.00 1620.00 5.00 0.31% 1615.00 4 1620.00 1 11.46
2022-05-19 3008 339000 317 536115000 1590.00 1595.00 1560.00 1585.00 35.00 -2.16% 1580.00 27 1595.00 12 11.21
2022-05-20 3008 426000 387 684875000 1615.00 1620.00 1595.00 1600.00 15.00 0.95% 1600.00 4 1605.00 2 11.32
2022-05-23 3008 166000 160 266050000 1600.00 1615.00 1595.00 1600.00 0.00 0% 1595.00 76 1600.00 3 11.32
2022-05-24 3008 310872 1709 494934325 1605.00 1610.00 1580.00 1585.00 15.00 -0.94% 1585.00 10 1590.00 8 11.21
2022-05-25 3008 393000 350 636560000 1615.00 1630.00 1600.00 1625.00 40.00 2.52% 1625.00 8 1630.00 5 11.49
2022-05-26 3008 280000 257 455145000 1640.00 1645.00 1615.00 1620.00 5.00 -0.31% 1615.00 3 1620.00 3 11.46
2022-05-27 3008 717000 603 1184800000 1630.00 1675.00 1625.00 1655.00 35.00 2.16% 1650.00 19 1655.00 7 11.71
2022-05-30 3008 452000 419 755820000 1675.00 1680.00 1660.00 1680.00 25.00 1.51% 1675.00 9 1680.00 26 11.88
2022-05-31 3008 778000 508 1301995000 1665.00 1685.00 1660.00 1670.00 10.00 -0.6% 1670.00 23 1675.00 5 11.81
2022-06-01 3008 325000 284 541460000 1665.00 1680.00 1655.00 1655.00 15.00 -0.9% 1655.00 12 1660.00 1 11.71
2022-06-02 3008 486000 432 806320000 1655.00 1675.00 1645.00 1670.00 15.00 0.91% 1670.00 10 1675.00 25 11.81
2022-06-06 3008 2081000 1868 2147483647 1735.00 1820.00 1720.00 1810.00 140.00 8.38% 1810.00 9 1815.00 43 12.80
2022-06-07 3008 969000 899 1720500000 1800.00 1800.00 1760.00 1770.00 40.00 -2.21% 1765.00 12 1770.00 4 12.52
2022-06-08 3008 652000 617 1169555000 1795.00 1805.00 1775.00 1785.00 15.00 0.85% 1780.00 25 1790.00 11 12.63
2022-06-09 3008 954000 879 1744540000 1785.00 1860.00 1770.00 1835.00 50.00 2.8% 1835.00 33 1840.00 17 12.98
2022-06-10 3008 560000 523 1010420000 1800.00 1820.00 1790.00 1810.00 25.00 -1.36% 1810.00 1 1815.00 13 12.80
2022-06-13 3008 506000 475 891225000 1770.00 1775.00 1750.00 1755.00 55.00 -3.04% 1755.00 5 1760.00 3 12.41
2022-06-14 3008 494000 472 856425000 1750.00 1765.00 1715.00 1730.00 25.00 -1.42% 1730.00 2 1735.00 2 12.24
2022-06-15 3008 478000 447 819895000 1730.00 1740.00 1700.00 1705.00 25.00 -1.45% 1705.00 4 1710.00 5 12.06
2022-06-16 3008 482000 450 823200000 1735.00 1745.00 1680.00 1680.00 25.00 -1.47% 1680.00 7 1685.00 2 11.88
2022-06-17 3008 535000 448 886080000 1645.00 1675.00 1635.00 1675.00 5.00 -0.3% 1660.00 1 1675.00 12 11.85
2022-06-20 3008 384350 3427 630928180 1675.00 1675.00 1620.00 1620.00 55.00 -3.28% 1620.00 17 1630.00 3 11.46
2022-06-21 3008 270000 260 443090000 1645.00 1660.00 1620.00 1660.00 40.00 2.47% 1655.00 1 1660.00 21 11.74
2022-06-22 3008 354000 331 573745000 1650.00 1655.00 1600.00 1600.00 60.00 -3.61% 1600.00 3 1605.00 7 11.32
2022-06-23 3008 382216 1482 615810500 1620.00 1630.00 1590.00 1615.00 15.00 0.94% 1615.00 6 1620.00 7 11.42
2022-06-24 3008 608000 556 1013710000 1630.00 1705.00 1625.00 1660.00 45.00 2.79% 1660.00 3 1665.00 9 11.74
2022-06-27 3008 511000 465 869640000 1695.00 1715.00 1680.00 1705.00 45.00 2.71% 1705.00 6 1710.00 4 12.06
2022-06-28 3008 186000 172 316750000 1700.00 1715.00 1690.00 1710.00 5.00 0.29% 1705.00 6 1710.00 2 12.10
2022-06-29 3008 321000 312 544495000 1690.00 1710.00 1680.00 1700.00 10.00 -0.58% 1700.00 2 1705.00 6 12.03
2022-06-30 3008 710000 590 1213075000 1685.00 1735.00 1670.00 1725.00 25.00 1.47% 1720.00 22 1725.00 6 12.20
2022-07-01 3008 884787 2440 1521645045 1725.00 1750.00 1685.00 1690.00 35.00 -2.03% 1690.00 15 1695.00 10 11.95
2022-07-04 3008 648000 597 1118880000 1700.00 1745.00 1690.00 1735.00 45.00 2.66% 1725.00 28 1735.00 11 12.27
2022-07-05 3008 751000 683 1306625000 1755.00 1760.00 1715.00 1755.00 20.00 1.15% 1750.00 13 1755.00 2 12.41
2022-07-06 3008 890768 2553 1540119015 1755.00 1760.00 1700.00 1710.00 45.00 -2.56% 1710.00 7 1715.00 14 12.10
2022-07-07 3008 1556000 1394 2147483647 1740.00 1880.00 1720.00 1880.00 170.00 9.94% 1880.00 61 0.00 0 13.30
2022-07-08 3008 1655000 1506 2147483647 1905.00 1930.00 1845.00 1870.00 10.00 -0.53% 1870.00 10 1875.00 4 13.23
2022-07-11 3008 874000 804 1631755000 1885.00 1895.00 1835.00 1880.00 10.00 0.53% 1880.00 5 1885.00 15 13.30
2022-07-12 3008 1047000 879 1915875000 1830.00 1850.00 1810.00 1835.00 45.00 -2.39% 1835.00 3 1840.00 9 12.98
2022-07-13 3008 926000 857 1742100000 1890.00 1920.00 1860.00 1860.00 25.00 1.36% 1855.00 19 1865.00 1 13.16
2022-07-14 3008 1325000 1218 2147483647 1835.00 1945.00 1830.00 1905.00 45.00 2.42% 1905.00 20 1910.00 4 13.48
2022-07-15 3008 2099000 1906 2147483647 1940.00 2010.00 1905.00 1990.00 85.00 4.46% 1990.00 6 1995.00 19 14.08
2022-07-18 3008 1056000 961 2110180000 2015.00 2030.00 1970.00 1990.00 0.00 0% 1990.00 4 1995.00 9 14.08
2022-07-19 3008 396000 380 784360000 1970.00 1995.00 1970.00 1980.00 10.00 -0.5% 1980.00 5 1985.00 2 14.01
2022-07-20 3008 1195000 1101 2147483647 2010.00 2025.00 1920.00 1920.00 60.00 -3.03% 1920.00 28 1925.00 11 13.58
2022-07-21 3008 712000 660 1378600000 1925.00 1965.00 1905.00 1960.00 40.00 2.08% 1955.00 8 1960.00 9 13.86
2022-07-22 3008 545914 2776 1061453730 1960.00 1975.00 1925.00 1925.00 35.00 -1.79% 1925.00 15 1930.00 7 13.62
2022-07-25 3008 313000 287 601745000 1925.00 1935.00 1915.00 1920.00 5.00 -0.26% 1920.00 3 1925.00 4 13.58
2022-07-26 3008 328000 313 630950000 1930.00 1940.00 1905.00 1915.00 5.00 -0.26% 1915.00 5 1920.00 4 12.26
2022-07-27 3008 507000 480 975945000 1915.00 1960.00 1895.00 1950.00 35.00 1.83% 1945.00 7 1950.00 3 12.48
2022-07-28 3008 959000 911 1908015000 1985.00 2005.00 1970.00 1985.00 35.00 1.79% 1985.00 1 1990.00 6 12.70
2022-07-29 3008 1416000 1262 2147483647 2020.00 2090.00 2005.00 2090.00 105.00 5.29% 2085.00 4 2090.00 25 13.38
2022-08-01 3008 878000 717 1827285000 2080.00 2110.00 2055.00 2075.00 15.00 -0.72% 2075.00 9 2080.00 5 13.28
2022-08-02 3008 934000 756 1905045000 2045.00 2065.00 2020.00 2030.00 45.00 -2.17% 2025.00 7 2030.00 23 12.99
2022-08-03 3008 810000 726 1664205000 2035.00 2080.00 2020.00 2065.00 35.00 1.72% 2060.00 11 2065.00 3 13.22
2022-08-04 3008 684000 614 1400660000 2060.00 2075.00 2010.00 2040.00 25.00 -1.21% 2040.00 9 2045.00 6 13.06
2022-08-05 3008 742893 3385 1559295695 2065.00 2120.00 2065.00 2100.00 60.00 2.94% 2095.00 16 2100.00 5 13.44
2022-08-08 3008 403000 384 841035000 2095.00 2110.00 2070.00 2080.00 20.00 -0.95% 2080.00 1 2085.00 3 13.31
2022-08-09 3008 485000 460 1017145000 2080.00 2120.00 2060.00 2115.00 35.00 1.68% 2110.00 7 2115.00 6 13.54
2022-08-10 3008 421996 2267 885930545 2090.00 2115.00 2085.00 2090.00 25.00 -1.18% 2090.00 10 2095.00 1 13.38
2022-08-11 3008 687000 651 1441985000 2135.00 2140.00 2075.00 2080.00 10.00 -0.48% 2080.00 11 2085.00 7 13.31
2022-08-12 3008 474000 436 986750000 2095.00 2105.00 2060.00 2070.00 10.00 -0.48% 2070.00 4 2075.00 3 13.25
2022-08-15 3008 348000 330 720700000 2090.00 2090.00 2060.00 2070.00 0.00 0% 2065.00 8 2075.00 12 13.25
2022-08-16 3008 561000 531 1177490000 2080.00 2120.00 2070.00 2105.00 35.00 1.69% 2100.00 14 2110.00 11 13.47
2022-08-17 3008 673000 610 1406660000 2100.00 2120.00 2070.00 2075.00 30.00 -1.43% 2070.00 36 2075.00 4 13.28
2022-08-18 3008 579000 523 1180520000 2045.00 2055.00 2025.00 2035.00 0.00 -1.93% 2035.00 3 2040.00 6 13.02
2022-08-19 3008 448000 394 919705000 2040.00 2070.00 2030.00 2060.00 25.00 1.23% 2055.00 8 2065.00 13 13.18
2022-08-22 3008 1062015 8148 2098427035 2040.00 2045.00 1930.00 1930.00 130.00 -6.31% 1930.00 10 1940.00 10 12.35
2022-08-23 3008 581000 544 1104415000 1905.00 1920.00 1885.00 1910.00 20.00 -1.04% 1905.00 13 1910.00 1 12.22
2022-08-24 3008 551000 488 1055665000 1925.00 1950.00 1890.00 1900.00 10.00 -0.52% 1900.00 2 1905.00 2 12.16
2022-08-25 3008 271000 253 525810000 1930.00 1955.00 1925.00 1945.00 45.00 2.37% 1940.00 12 1945.00 1 12.45
2022-08-26 3008 794000 683 1576860000 1960.00 2010.00 1955.00 1985.00 40.00 2.06% 1985.00 27 1995.00 3 12.70
2022-08-29 3008 853000 775 1611185000 1885.00 1915.00 1865.00 1895.00 90.00 -4.53% 1895.00 14 1900.00 2 12.13
2022-08-30 3008 705000 658 1362920000 1900.00 1950.00 1900.00 1945.00 50.00 2.64% 1940.00 8 1945.00 14 12.45
2022-08-31 3008 563000 485 1100095000 1955.00 1970.00 1935.00 1955.00 10.00 0.51% 1950.00 3 1955.00 6 12.51
2022-09-01 3008 499214 2471 965655870 1945.00 1955.00 1910.00 1935.00 20.00 -1.02% 1935.00 13 1940.00 7 12.38
2022-09-02 3008 522000 477 1020460000 1940.00 1970.00 1935.00 1950.00 15.00 0.78% 1950.00 3 1955.00 7 12.48
2022-09-05 3008 458000 411 885790000 1970.00 1975.00 1915.00 1925.00 25.00 -1.28% 1925.00 1 1930.00 8 12.32
2022-09-06 3008 588000 541 1143395000 1960.00 1965.00 1925.00 1930.00 5.00 0.26% 1930.00 10 1935.00 6 12.35
2022-09-07 3008 859000 818 1696865000 1920.00 2010.00 1910.00 2005.00 75.00 3.89% 2005.00 13 2010.00 21 12.83
2022-09-08 3008 755000 724 1502765000 2035.00 2040.00 1960.00 1970.00 35.00 -1.75% 1970.00 9 1975.00 3 12.61
2022-09-12 3008 533000 494 1070115000 1995.00 2030.00 1990.00 2000.00 30.00 1.52% 1995.00 7 2000.00 13 12.80
2022-09-13 3008 387000 365 770580000 2000.00 2005.00 1980.00 1980.00 20.00 -1% 1980.00 9 1985.00 3 12.67
2022-09-14 3008 818000 746 1573195000 1885.00 1945.00 1885.00 1940.00 40.00 -2.02% 1935.00 8 1940.00 4 12.42
2022-09-15 3008 339000 323 659800000 1960.00 1965.00 1935.00 1935.00 5.00 -0.26% 1935.00 8 1940.00 1 12.38
2022-09-16 3008 976000 798 1857050000 1925.00 1925.00 1885.00 1895.00 40.00 -2.07% 1890.00 27 1895.00 3 12.13
2022-09-19 3008 520100 2568 980747455 1905.00 1905.00 1875.00 1880.00 15.00 -0.79% 1880.00 4 1885.00 1 12.03
2022-09-20 3008 447000 410 853150000 1910.00 1925.00 1890.00 1915.00 35.00 1.86% 1915.00 2 1920.00 34 12.26
2022-09-21 3008 446000 423 845950000 1915.00 1920.00 1880.00 1890.00 25.00 -1.31% 1890.00 8 1895.00 5 12.10
2022-09-22 3008 339000 325 639910000 1885.00 1910.00 1865.00 1900.00 10.00 0.53% 1895.00 4 1905.00 10 12.16
2022-09-23 3008 320000 305 606425000 1900.00 1905.00 1885.00 1885.00 15.00 -0.79% 1885.00 2 1895.00 2 12.06
2022-09-26 3008 468000 444 867030000 1885.00 1885.00 1830.00 1845.00 40.00 -2.12% 1840.00 4 1845.00 2 11.81
2022-09-27 3008 629000 599 1165175000 1860.00 1885.00 1810.00 1880.00 35.00 1.9% 1875.00 7 1880.00 3 12.03
2022-09-28 3008 1283000 1212 2147483647 1870.00 1885.00 1710.00 1710.00 170.00 -9.04% 1710.00 22 1715.00 4 10.94
2022-09-29 3008 629000 594 1084555000 1745.00 1755.00 1695.00 1710.00 0.00 0% 1705.00 2 1710.00 1 10.94
2022-09-30 3008 1141000 930 1880555000 1660.00 1680.00 1620.00 1675.00 35.00 -2.05% 1670.00 5 1675.00 7 10.72
2022-10-03 3008 499000 467 821145000 1645.00 1680.00 1630.00 1635.00 40.00 -2.39% 1635.00 14 1640.00 7 10.46
2022-10-04 3008 689844 1936 1165309455 1675.00 1715.00 1655.00 1710.00 75.00 4.59% 1705.00 7 1715.00 10 10.94
2022-10-05 3008 604000 565 1055365000 1750.00 1770.00 1730.00 1745.00 35.00 2.05% 1740.00 19 1745.00 2 11.17
2022-10-06 3008 960000 886 1745015000 1790.00 1850.00 1780.00 1835.00 90.00 5.16% 1830.00 2 1835.00 5 11.74
2022-10-07 3008 575000 515 1052170000 1820.00 1850.00 1805.00 1845.00 10.00 0.54% 1840.00 2 1845.00 2 11.81
2022-10-11 3008 1073000 1018 1838305000 1755.00 1765.00 1685.00 1695.00 150.00 -8.13% 1695.00 5 1700.00 32 10.85
2022-10-12 3008 777000 729 1353610000 1715.00 1765.00 1700.00 1750.00 55.00 3.24% 1745.00 2 1750.00 8 11.20
2022-10-13 3008 892000 805 1546855000 1750.00 1755.00 1715.00 1745.00 5.00 -0.29% 1740.00 1 1745.00 3 11.17
2022-10-14 3008 1924000 1642 2147483647 1815.00 1880.00 1800.00 1800.00 55.00 3.15% 1800.00 102 1805.00 35 11.52
2022-10-17 3008 984000 875 1727745000 1755.00 1800.00 1720.00 1800.00 0.00 0% 1800.00 11 1805.00 10 11.52
2022-10-18 3008 668000 628 1190825000 1820.00 1830.00 1755.00 1765.00 35.00 -1.94% 1765.00 21 1770.00 6 11.30
2022-10-19 3008 588000 530 1044500000 1755.00 1795.00 1755.00 1780.00 15.00 0.85% 1775.00 1 1780.00 9 11.39
2022-10-20 3008 812000 706 1453455000 1770.00 1810.00 1750.00 1805.00 25.00 1.4% 1805.00 1 1810.00 16 11.55
2022-10-21 3008 688000 639 1210435000 1810.00 1810.00 1720.00 1725.00 80.00 -4.43% 1725.00 7 1735.00 2 11.04
2022-10-24 3008 544000 516 950495000 1765.00 1775.00 1725.00 1730.00 5.00 0.29% 1730.00 2 1735.00 3 11.07
2022-10-25 3008 580000 541 1015300000 1735.00 1770.00 1725.00 1755.00 25.00 1.45% 1750.00 3 1755.00 15 11.23
2022-10-26 3008 794000 737 1422680000 1765.00 1810.00 1760.00 1810.00 55.00 3.13% 1805.00 8 1810.00 30 11.58
2022-10-27 3008 516000 494 934940000 1810.00 1825.00 1795.00 1820.00 10.00 0.55% 1820.00 7 1825.00 19 11.65
2022-10-28 3008 277356 910 499067045 1820.00 1820.00 1785.00 1810.00 10.00 -0.55% 1805.00 6 1810.00 23 11.58
2022-10-31 3008 620000 539 1140795000 1815.00 1850.00 1805.00 1850.00 40.00 2.21% 1840.00 6 1850.00 10 11.84
2022-11-01 3008 364000 351 674190000 1845.00 1865.00 1825.00 1845.00 5.00 -0.27% 1840.00 6 1850.00 10 10.37
2022-11-02 3008 388000 354 722935000 1855.00 1880.00 1830.00 1880.00 35.00 1.9% 1875.00 1 1880.00 9 10.57
2022-11-03 3008 460000 399 865875000 1860.00 1900.00 1850.00 1895.00 15.00 0.8% 1895.00 4 1900.00 52 10.66
2022-11-04 3008 444000 359 841390000 1875.00 1910.00 1870.00 1905.00 10.00 0.53% 1895.00 2 1905.00 12 10.71
2022-11-07 3008 851000 759 1655670000 1930.00 1970.00 1920.00 1925.00 20.00 1.05% 1925.00 4 1930.00 3 10.82
2022-11-08 3008 493000 473 955510000 1950.00 1950.00 1925.00 1930.00 5.00 0.26% 1930.00 6 1935.00 4 10.85
2022-11-09 3008 533000 486 1046875000 1960.00 1985.00 1950.00 1955.00 25.00 1.3% 1950.00 18 1955.00 4 10.99
2022-11-10 3008 417841 1508 820133805 1965.00 1980.00 1945.00 1965.00 10.00 0.51% 1960.00 17 1965.00 1 11.05
2022-11-11 3008 1135000 1056 2147483647 2020.00 2035.00 2000.00 2030.00 65.00 3.31% 2030.00 11 2035.00 34 11.41
2022-11-14 3008 697000 651 1424280000 2035.00 2060.00 2020.00 2050.00 20.00 0.99% 2045.00 9 2055.00 7 11.53
2022-11-15 3008 1197000 1099 2147483647 2065.00 2130.00 2055.00 2125.00 75.00 3.66% 2120.00 8 2125.00 21 11.95
2022-11-16 3008 1128000 1036 2147483647 2120.00 2130.00 2055.00 2130.00 5.00 0.24% 2125.00 6 2130.00 6 11.98
2022-11-17 3008 2590000 2350 2147483647 2130.00 2330.00 2120.00 2315.00 185.00 8.69% 2310.00 12 2320.00 13 13.02
2022-11-18 3008 908000 869 2084835000 2320.00 2330.00 2270.00 2280.00 35.00 -1.51% 2280.00 7 2285.00 3 12.82
2022-11-21 3008 683000 651 1548675000 2280.00 2300.00 2245.00 2270.00 10.00 -0.44% 2270.00 2 2275.00 3 12.76
2022-11-22 3008 747000 704 1708715000 2265.00 2325.00 2245.00 2275.00 5.00 0.22% 2275.00 9 2280.00 1 12.79
2022-11-23 3008 1049000 949 2147483647 2300.00 2350.00 2280.00 2280.00 5.00 0.22% 2280.00 3 2290.00 4 12.82
2022-11-24 3008 541000 506 1249140000 2300.00 2330.00 2285.00 2325.00 45.00 1.97% 2320.00 3 2325.00 5 13.07
2022-11-25 3008 575000 540 1312380000 2330.00 2335.00 2255.00 2260.00 65.00 -2.8% 2255.00 29 2260.00 14 12.71
2022-11-28 3008 395000 383 891745000 2220.00 2285.00 2215.00 2275.00 15.00 0.66% 2270.00 6 2275.00 4 12.79
2022-11-29 3008 296000 275 671635000 2260.00 2285.00 2255.00 2270.00 5.00 -0.22% 2270.00 1 2275.00 2 12.76
2022-11-30 3008 1124000 962 2147483647 2295.00 2345.00 2275.00 2295.00 25.00 1.1% 2290.00 3 2295.00 2 12.90
2022-12-01 3008 683000 634 1578470000 2315.00 2340.00 2285.00 2290.00 5.00 -0.22% 2290.00 2 2300.00 1 12.88
2022-12-02 3008 377000 364 859485000 2275.00 2295.00 2260.00 2290.00 0.00 0% 2285.00 4 2295.00 4 12.88
2022-12-05 3008 415000 401 953940000 2310.00 2315.00 2280.00 2290.00 0.00 0% 2285.00 12 2295.00 3 12.88
2022-12-06 3008 1161000 953 2147483647 2290.00 2335.00 2260.00 2290.00 0.00 0% 2290.00 7 2295.00 2 12.88
2022-12-07 3008 794000 727 1811530000 2290.00 2320.00 2250.00 2260.00 30.00 -1.31% 2260.00 3 2270.00 7 12.71
2022-12-08 3008 461000 439 1037955000 2280.00 2280.00 2235.00 2245.00 15.00 -0.66% 2245.00 16 2255.00 4 12.62
2022-12-09 3008 802000 765 1769055000 2270.00 2275.00 2175.00 2190.00 55.00 -2.45% 2185.00 17 2190.00 1 12.31
2022-12-12 3008 328000 323 717215000 2160.00 2205.00 2160.00 2200.00 10.00 0.46% 2195.00 1 2200.00 1 12.37
2022-12-13 3008 939473 1208 2147483647 4200.00 4325.00 4070.00 4305.00 125.00 95.68% 4305.00 1 4315.00 2 22.36
2022-12-14 3008 421000 389 943330000 2215.00 2260.00 2200.00 2260.00 70.00 -47.5% 2255.00 1 2265.00 18 12.71
2022-12-15 3008 267000 254 604220000 2250.00 2275.00 2245.00 2270.00 10.00 0.44% 2265.00 4 2270.00 10 12.76
2022-12-16 3008 630000 555 1397540000 2225.00 2240.00 2195.00 2225.00 45.00 -1.98% 2215.00 1 2225.00 2 12.51
2022-12-18 3008 1117704 4174 2147483647 2090.00 2150.00 2075.00 2105.00 25.00 -5.39% 2100.00 130 2120.00 5 13.78
2022-12-19 3008 549000 512 1229985000 2225.00 2280.00 2205.00 2250.00 25.00 6.89% 2240.00 2 2250.00 16 12.65
2022-12-20 3008 530000 500 1179215000 2245.00 2270.00 2190.00 2210.00 40.00 -1.78% 2205.00 2 2210.00 8 12.43
2022-12-21 3008 522000 489 1143090000 2215.00 2220.00 2170.00 2185.00 25.00 -1.13% 2185.00 8 2190.00 1 12.29
2022-12-22 3008 643000 569 1390510000 2200.00 2210.00 2140.00 2140.00 45.00 -2.06% 2140.00 3 2145.00 3 12.03
2022-12-23 3008 314000 302 670085000 2130.00 2150.00 2115.00 2140.00 0.00 0% 2140.00 4 2145.00 3 12.03
2022-12-26 3008 146000 138 310280000 2160.00 2160.00 2110.00 2120.00 20.00 -0.93% 2120.00 1 2125.00 3 11.92
2022-12-27 3008 188000 177 404870000 2130.00 2165.00 2130.00 2165.00 45.00 2.12% 2160.00 2 2165.00 7 12.17
2022-12-28 3008 275000 262 582640000 2145.00 2150.00 2105.00 2110.00 55.00 -2.54% 2110.00 2 2115.00 3 11.86
2022-12-29 3008 505000 482 1038500000 2075.00 2075.00 2040.00 2050.00 60.00 -2.84% 2050.00 6 2055.00 1 11.53
2022-12-30 3008 302000 264 620190000 2065.00 2085.00 2040.00 2040.00 10.00 -0.49% 2035.00 9 2040.00 1 11.47