華立(3010)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　　107.00
0
0%		108.00
1
0.93%		111.50
3.5
3.24%		108.00
-3.5
-3.14%		104.00
-4
-3.7%		 　104.00
0
0%		103.00
-1
-0.96%		104.00
1
0.97%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		 　107.50
5
4.88%		106.00
-1.5
-1.4%		106.00
0
0%		105.50
-0.5
-0.47%		102.50
-3
-2.84%		 　102.50
0
0%		101.00
-1.5
-1.46%		100.00
-1
-0.99%		 104.52
2 月　　　　　　103.50
3.5
3.5%		102.50
-1
-0.97%		103.50
1
0.98%		103.50
0
0%		106.00
2.5
2.42%		 　103.50
-2.5
-2.36%		113.50
10
9.66%		111.50
-2
-1.76%		109.00
-2.5
-2.24%		109.00
0
0%		 　108.00
-1
-0.92%		106.50
-1.5
-1.39%		106.50
0
0%		106.00
-0.5
-0.47%		106.00
0
0%		 106.74
3 月107.50
1.5
1.42%		108.00
0.5
0.47%		110.00
2
1.85%		 　　104.00
-6
-5.45%		103.50
-0.5
-0.48%		105.50
2
1.93%		106.50
1
0.95%		108.50
2
1.88%		 　107.50
-1
-0.92%		105.00
-2.5
-2.33%		106.50
1.5
1.43%		109.00
2.5
2.35%		109.00
0
0%		 　110.00
1
0.92%		109.50
-0.5
-0.45%		109.50
0
0%		109.50
0
0%		108.50
-1
-0.91%		 　108.50
0
0%		108.50
0
0%		109.50
1
0.92%		109.50
0
0%		107.83
4 月108.50
-1
-0.91%		 　　　109.00
0.5
0.46%		105.00
-4
-3.67%		107.00
2
1.9%		 　104.00
-3
-2.8%		105.00
1
0.96%		107.00
2
1.9%		107.50
0.5
0.47%		106.00
-1.5
-1.4%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		105.50
0
0%		104.50
-1
-0.95%		 　103.00
-1.5
-1.44%		103.00
0
0%		101.00
-2
-1.94%		103.00
2
1.98%		104.50
1.5
1.46%		 105.16
5 月　　103.50
-1
-0.96%		104.50
1
0.97%		104.50
0
0%		103.50
-1
-0.96%		 　101.50
-2
-1.93%		102.00
0.5
0.49%		99.50
-2.5
-2.45%		98.00
-1.5
-1.51%		99.20
1.2
1.22%		 　99.70
0.5
0.5%		101.00
1.3
1.3%		103.00
2
1.98%		101.00
-2
-1.94%		101.00
0
0%		 　100.00
-1
-0.99%		99.80
-0.2
-0.2%		100.50
0.7
0.7%		101.00
0.5
0.5%		101.00
0
0%		 　102.50
1.5
1.49%		103.50
1
0.98%		101.36
6 月103.50
0
0%		103.50
0
0%		 　　103.00
-0.5
-0.48%		103.50
0.5
0.49%		104.00
0.5
0.48%		104.00
0
0%		104.00
0
0%		 　103.00
-1
-0.96%		102.00
-1
-0.97%		102.00
0
0%		101.00
-1
-0.98%		98.80
-2.2
-2.18%		 　96.50
-2.3
-2.33%		97.20
0.7
0.73%		96.70
-0.5
-0.51%		95.60
-1.1
-1.14%		94.50
-1.1
-1.15%		 　90.00
-4.5
-4.76%		88.40
-1.6
-1.78%		86.80
-1.6
-1.81%		84.40
-2.4
-2.76%		 97.5
7 月80.20
-4.2
-4.98%		 　79.80
-0.4
-0.5%		79.70
-0.1
-0.13%		78.00
-1.7
-2.13%		79.70
1.7
2.18%		83.30
3.6
4.52%		 　81.80
-1.5
-1.8%		80.30
-1.5
-1.83%		81.10
0.8
1%		81.60
0.5
0.62%		83.00
1.4
1.72%		 　84.10
1.1
1.33%		84.20
0.1
0.12%		85.30
1.1
1.31%		86.40
1.1
1.29%		86.90
0.5
0.58%		 　86.90
0
0%		86.60
-0.3
-0.35%		87.60
1
1.15%		87.20
-0.4
-0.46%		87.50
0.3
0.34%		 83.73
8 月88.40
0.9
1.03%		87.60
-0.8
-0.9%		86.70
-0.9
-1.03%		86.70
0
0%		88.20
1.5
1.73%		 　89.00
0.8
0.91%		89.30
0.3
0.34%		88.50
-0.8
-0.9%		90.40
1.9
2.15%		94.80
4.4
4.87%		 　93.40
-1.4
-1.48%		92.50
-0.9
-0.96%		92.50
0
0%		92.80
0.3
0.32%		93.30
0.5
0.54%		 　92.00
-1.3
-1.39%		91.50
-0.5
-0.54%		91.30
-0.2
-0.22%		92.70
1.4
1.53%		92.80
0.1
0.11%		 　91.10
-1.7
-1.83%		91.20
0.1
0.11%		91.30
0.1
0.11%		90.87
9 月91.30
0
0%		91.00
-0.3
-0.33%		 　90.80
-0.2
-0.22%		90.60
-0.2
-0.22%		89.70
-0.9
-0.99%		90.90
1.2
1.34%		 　　92.00
1.1
1.21%		92.00
0
0%		91.30
-0.7
-0.76%		91.80
0.5
0.55%		92.00
0.2
0.22%		 　90.60
-1.4
-1.52%		91.40
0.8
0.88%		90.30
-1.1
-1.2%		89.90
-0.4
-0.44%		89.60
-0.3
-0.33%		 　85.50
-4.1
-4.58%		85.70
0.2
0.23%		82.10
-3.6
-4.2%		83.30
1.2
1.46%		83.50
0.2
0.24%		 89.14
10 月　　83.50
0
0%		86.00
2.5
2.99%		86.50
0.5
0.58%		86.60
0.1
0.12%		85.70
-0.9
-1.04%		 　　83.30
-2.4
-2.8%		82.20
-1.1
-1.32%		79.80
-2.4
-2.92%		80.70
0.9
1.13%		 　80.20
-0.5
-0.62%		80.80
0.6
0.75%		79.80
-1
-1.24%		78.90
-0.9
-1.13%		78.60
-0.3
-0.38%		 　79.30
0.7
0.89%		78.40
-0.9
-1.13%		78.50
0.1
0.13%		79.80
1.3
1.66%		79.40
-0.4
-0.5%		 80.40
1
1.26%		81.28
11 月80.00
-0.4
-0.5%		80.40
0.4
0.5%		80.40
0
0%		81.10
0.7
0.87%		 　81.10
0
0%		81.70
0.6
0.74%		83.10
1.4
1.71%		83.80
0.7
0.84%		84.70
0.9
1.07%		 　85.20
0.5
0.59%		85.60
0.4
0.47%		85.00
-0.6
-0.7%		85.30
0.3
0.35%		85.20
-0.1
-0.12%		 　85.00
-0.2
-0.23%		85.40
0.4
0.47%		85.60
0.2
0.23%		86.40
0.8
0.93%		86.40
0
0%		 　85.60
-0.8
-0.93%		85.20
-0.4
-0.47%		85.90
0.7
0.82%		 84.17
12 月87.50
1.6
1.86%		87.90
0.4
0.46%		 　88.40
0.5
0.57%		86.70
-1.7
-1.92%		86.20
-0.5
-0.58%		86.10
-0.1
-0.12%		86.20
0.1
0.12%		 　86.60
0.4
0.46%		56.80
-29.8
-34.41%		86.70
29.9
52.64%		86.00
-0.7
-0.81%		85.00
-1
-1.16%		 106.00
21
24.71%		85.10
-20.9
-19.72%		83.00
-2.1
-2.47%		83.90
0.9
1.08%		84.20
0.3
0.36%		85.60
1.4
1.66%		 　85.60
0
0%		85.60
0
0%		84.30
-1.3
-1.52%		83.70
-0.6
-0.71%		83.80
0.1
0.12%		　86.2

說明:最高漲幅:52.64%最低跌幅:-34.41% 最高價:113.50最低價:56.80平均價:94.64,灰色底表示週末,漲133天(234.1)元,跌135天(-239.7)元,平盤42天
53%=1,25%=2,10%=1,5%=4,4%=6,3%=2,2%=19,1%=68,0%=72,-0%=1,-1%=1,-2%=3,-3%=8,-4%=8,-5%=27,-6%=27,-7%=60,

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 3010 2173015 1435 232173147 107.00 108.50 104.00 107.00 0.00 0% 107.00 1 107.50 6 10.03
2022-01-04 3010 1519398 1401 163384666 107.50 109.00 106.00 108.00 1.00 0.93% 108.00 4 108.50 74 10.12
2022-01-05 3010 3144976 2283 346136564 108.50 112.00 107.50 111.50 3.50 3.24% 111.00 31 111.50 56 10.45
2022-01-06 3010 2047052 2731 221042977 109.00 110.00 106.00 108.00 3.50 -3.14% 107.50 39 108.00 19 10.12
2022-01-07 3010 2061635 1571 216077332 107.50 107.50 103.00 104.00 4.00 -3.7% 104.00 53 104.50 7 9.75
2022-01-10 3010 1021998 915 107360681 103.50 106.50 103.00 104.00 0.00 0% 104.00 50 104.50 2 9.75
2022-01-11 3010 1002324 882 103368210 104.00 104.50 102.00 103.00 1.00 -0.96% 103.00 7 103.50 19 9.65
2022-01-12 3010 672043 531 69959501 104.00 105.00 103.50 104.00 1.00 0.97% 104.00 21 104.50 34 9.75
2022-01-13 3010 820036 594 84385506 104.50 105.00 101.50 103.00 1.00 -0.96% 103.00 2 103.50 17 9.65
2022-01-14 3010 1296238 855 131659185 103.00 104.50 100.50 102.50 0.50 -0.49% 102.00 16 102.50 10 9.61
2022-01-17 3010 2986549 2098 317647268 104.00 108.00 103.50 107.50 5.00 4.88% 107.00 126 107.50 21 10.08
2022-01-18 3010 1318855 1221 139350324 105.50 107.00 104.50 106.00 1.50 -1.4% 105.50 2 106.00 52 9.93
2022-01-19 3010 881693 667 92315025 103.50 106.00 103.00 106.00 0.00 0% 105.00 15 106.00 78 9.93
2022-01-20 3010 865433 640 90648078 105.50 106.50 103.50 105.50 0.50 -0.47% 105.00 17 105.50 5 9.89
2022-01-21 3010 1025035 922 105753535 104.00 105.00 102.50 102.50 3.00 -2.84% 102.50 16 103.00 42 9.61
2022-01-24 3010 1021771 714 103323696 101.50 103.00 99.80 102.50 0.00 0% 102.00 12 102.50 19 9.61
2022-01-25 3010 733705 593 74090966 102.00 102.00 100.50 101.00 1.50 -1.46% 100.50 69 101.00 19 9.47
2022-01-26 3010 1186686 781 118808757 100.50 101.00 99.40 100.00 1.00 -0.99% 100.00 17 100.50 48 9.37
2022-02-07 3010 806655 643 82670840 101.50 104.00 101.00 103.50 3.50 3.5% 103.00 1 103.50 8 9.70
2022-02-08 3010 612968 842 62856608 103.50 103.50 102.00 102.50 1.00 -0.97% 102.00 115 102.50 6 9.61
2022-02-09 3010 649515 511 66836232 103.00 104.00 102.00 103.50 1.00 0.98% 103.00 24 103.50 18 9.70
2022-02-10 3010 483077 430 49839747 104.00 104.50 102.50 103.50 0.00 0% 103.00 40 103.50 39 9.70
2022-02-11 3010 2641639 1806 282373529 106.50 108.00 105.50 106.00 2.50 2.42% 106.00 81 106.50 45 9.93
2022-02-14 3010 1095662 1033 113902983 105.50 105.50 103.00 103.50 2.50 -2.36% 103.50 21 104.00 20 9.70
2022-02-15 3010 8369206 4471 937232739 104.50 113.50 104.00 113.50 10.00 9.66% 113.50 2188 0.00 0 10.64
2022-02-16 3010 10308402 6657 1158108043 114.00 115.50 110.00 111.50 2.00 -1.76% 111.50 64 112.00 90 10.45
2022-02-17 3010 4977425 2948 548294997 112.00 112.50 108.00 109.00 2.50 -2.24% 109.00 13 109.50 4 10.22
2022-02-18 3010 1571437 1155 170522534 106.50 109.50 106.50 109.00 0.00 0% 108.50 40 109.00 72 10.22
2022-02-21 3010 1399727 838 151107012 109.00 109.00 106.50 108.00 1.00 -0.92% 108.00 67 108.50 115 10.12
2022-02-22 3010 1398635 967 149067534 107.00 108.00 106.00 106.50 1.50 -1.39% 106.50 34 107.00 23 9.98
2022-02-23 3010 1197582 824 128035327 107.00 108.50 106.00 106.50 0.00 0% 106.50 21 107.00 32 9.98
2022-02-24 3010 1796740 1207 191199092 106.00 108.00 105.50 106.00 0.50 -0.47% 106.00 81 106.50 39 9.93
2022-02-25 3010 1019649 666 108745850 107.00 108.00 106.00 106.00 0.00 0% 106.00 64 106.50 4 9.93
2022-03-01 3010 1067889 772 115349896 107.50 109.50 107.00 107.50 1.50 1.42% 107.00 151 107.50 2 10.08
2022-03-02 3010 495000 388 53016500 107.50 108.50 106.00 108.00 0.50 0.47% 107.50 14 108.00 3 10.12
2022-03-03 3010 1289000 921 141494500 109.00 111.00 108.00 110.00 2.00 1.85% 109.50 79 110.00 1 10.31
2022-03-07 3010 1403573 1013 147383984 106.00 106.50 104.00 104.00 4.00 -5.45% 104.00 165 104.50 7 9.75
2022-03-08 3010 1296843 903 134598328 103.00 105.50 102.00 103.50 0.50 -0.48% 103.00 52 103.50 3 9.70
2022-03-09 3010 600247 636 62861078 104.50 106.50 103.00 105.50 2.00 1.93% 105.50 10 106.00 9 9.89
2022-03-10 3010 849301 596 91436700 107.50 109.00 106.50 106.50 1.00 0.95% 106.50 34 107.00 33 9.98
2022-03-11 3010 539000 403 58109500 106.50 108.50 106.50 108.50 2.00 1.88% 108.00 3 108.50 41 10.17
2022-03-14 3010 525000 330 56837500 108.00 110.00 107.50 107.50 1.00 -0.92% 107.50 6 108.00 27 10.08
2022-03-15 3010 858000 520 90431500 107.00 107.50 104.50 105.00 2.50 -2.33% 105.00 2 105.50 28 9.84
2022-03-16 3010 453000 334 48008500 106.00 106.50 105.00 106.50 1.50 1.43% 106.50 6 107.00 48 9.98
2022-03-17 3010 977000 597 106131000 108.00 109.50 107.50 109.00 2.50 2.35% 108.50 44 109.00 6 10.22
2022-03-18 3010 778000 534 84991000 109.00 110.00 108.00 109.00 0.00 0% 109.00 22 109.50 14 10.22
2022-03-21 3010 1615000 1005 179188500 110.00 112.50 109.50 110.00 1.00 0.92% 110.00 68 110.50 2 10.31
2022-03-22 3010 476000 341 52298500 110.50 111.00 108.50 109.50 0.50 -0.45% 109.50 21 110.00 1 10.26
2022-03-23 3010 1692000 1080 187923500 111.50 114.50 109.00 109.50 0.00 0% 109.50 15 110.00 13 10.26
2022-03-24 3010 448000 314 48959000 110.00 110.00 108.50 109.50 0.00 0% 109.00 27 109.50 21 10.26
2022-03-25 3010 516000 352 56178000 110.00 110.00 108.50 108.50 1.00 -0.91% 108.50 38 109.00 32 10.17
2022-03-28 3010 510000 378 55065500 107.50 109.00 107.00 108.50 0.00 0% 108.50 23 109.00 23 10.17
2022-03-29 3010 311000 259 33830000 109.00 109.50 108.00 108.50 0.00 0% 108.50 36 109.00 39 10.17
2022-03-30 3010 1046000 699 115207500 109.50 111.50 109.50 109.50 1.00 0.92% 109.50 76 110.00 12 10.26
2022-03-31 3010 700000 220 76708500 110.00 110.50 109.50 109.50 0.00 0% 109.50 5 110.00 54 10.26
2022-04-01 3010 302000 225 32761500 108.00 109.00 108.00 108.50 1.00 -0.91% 108.50 35 109.00 24 9.00
2022-04-06 3010 435000 279 47131000 109.00 109.00 108.00 109.00 0.50 0.46% 108.50 29 109.00 20 9.05
2022-04-07 3010 1295696 1090 137586201 108.00 108.00 105.00 105.00 4.00 -3.67% 105.00 55 105.50 25 8.71
2022-04-08 3010 428000 252 45629500 106.50 107.00 106.00 107.00 2.00 1.9% 106.50 11 107.00 7 8.88
2022-04-11 3010 991000 646 103283500 107.00 107.00 103.00 104.00 3.00 -2.8% 103.50 51 104.00 48 8.63
2022-04-12 3010 704000 373 73364500 103.00 105.00 103.00 105.00 1.00 0.96% 104.50 2 105.00 39 8.71
2022-04-13 3010 553000 368 58532500 105.50 107.00 104.50 107.00 2.00 1.9% 106.50 12 107.00 47 8.88
2022-04-14 3010 617000 324 66351000 107.00 108.50 106.50 107.50 0.50 0.47% 107.00 32 107.50 8 8.92
2022-04-15 3010 604000 312 63778000 107.00 107.00 104.50 106.00 1.50 -1.4% 105.50 39 106.00 65 8.80
2022-04-18 3010 519000 281 54343500 106.00 106.00 104.00 105.50 0.50 -0.47% 105.00 19 105.50 14 8.76
2022-04-19 3010 320688 278 33993569 106.00 107.00 105.50 106.00 0.50 0.47% 105.50 30 106.00 13 8.80
2022-04-20 3010 385000 213 40736500 106.00 107.00 105.50 105.50 0.50 -0.47% 105.50 40 106.00 3 8.76
2022-04-21 3010 469837 246 49725999 105.50 107.00 105.00 105.50 0.00 0% 105.50 46 106.00 4 8.76
2022-04-22 3010 557000 282 58288500 105.00 105.50 104.00 104.50 1.00 -0.95% 104.50 28 105.00 2 8.67
2022-04-25 3010 792000 459 81351500 104.00 104.00 102.00 103.00 1.50 -1.44% 102.50 21 103.00 18 8.55
2022-04-26 3010 464000 295 47602500 104.00 104.00 102.00 103.00 0.00 0% 103.00 16 103.50 37 8.55
2022-04-27 3010 830702 626 83485579 101.00 102.00 99.70 101.00 2.00 -1.94% 101.00 6 101.50 20 8.38
2022-04-28 3010 466000 249 47919500 101.50 103.50 101.50 103.00 2.00 1.98% 102.50 30 103.00 13 8.55
2022-04-29 3010 371000 255 38613000 104.00 104.50 103.50 104.50 1.50 1.46% 104.00 14 104.50 2 8.67
2022-05-03 3010 295000 224 30488000 103.50 104.00 102.50 103.50 1.00 -0.96% 103.50 6 104.00 18 8.59
2022-05-04 3010 227000 171 23652500 104.00 105.00 103.50 104.50 1.00 0.97% 104.00 14 104.50 21 8.67
2022-05-05 3010 402000 226 42029000 105.50 105.50 104.00 104.50 0.00 0% 104.50 18 105.00 43 8.67
2022-05-06 3010 289000 177 29754500 102.50 104.00 102.00 103.50 1.00 -0.96% 103.50 13 104.00 55 8.59
2022-05-09 3010 469038 420 47640786 103.00 103.00 100.50 101.50 2.00 -1.93% 101.00 6 101.50 23 8.42
2022-05-10 3010 407000 280 40962000 100.00 102.00 99.50 102.00 0.50 0.49% 101.50 12 102.50 26 8.46
2022-05-11 3010 654000 497 65397800 100.50 101.00 99.50 99.50 2.50 -2.45% 99.50 36 99.60 4 8.26
2022-05-12 3010 699000 484 69283300 100.00 100.50 98.00 98.00 1.50 -1.51% 97.90 2 98.00 2 8.13
2022-05-13 3010 314000 245 30954400 98.60 99.30 98.00 99.20 1.20 1.22% 99.10 2 99.20 2 8.23
2022-05-16 3010 282000 206 28120700 99.50 100.50 99.30 99.70 0.50 0.5% 99.60 5 99.70 2 7.81
2022-05-17 3010 324000 247 32449900 99.80 101.00 99.10 101.00 1.30 1.3% 101.00 8 101.50 51 7.91
2022-05-18 3010 434000 279 44249000 101.50 103.00 101.00 103.00 2.00 1.98% 102.50 30 103.00 42 8.07
2022-05-19 3010 367000 251 36832900 101.00 101.00 99.90 101.00 2.00 -1.94% 100.50 16 101.00 23 7.91
2022-05-20 3010 179000 146 18020000 100.00 101.00 100.00 101.00 0.00 0% 100.50 22 101.00 35 7.91
2022-05-23 3010 282000 202 28244000 101.50 101.50 100.00 100.00 1.00 -0.99% 99.90 27 100.00 5 7.83
2022-05-24 3010 249119 246 24881597 100.50 101.00 99.30 99.80 0.20 -0.2% 99.60 1 99.80 2 7.82
2022-05-25 3010 234000 151 23438200 99.70 101.00 99.60 100.50 0.70 0.7% 100.50 26 101.00 57 7.87
2022-05-26 3010 282000 181 28470500 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 18 101.00 1 7.91
2022-05-27 3010 464000 246 46899500 102.00 102.00 100.50 101.00 0.00 0% 101.00 21 101.50 2 7.91
2022-05-30 3010 406000 274 41620500 102.00 103.00 101.50 102.50 1.50 1.49% 102.50 19 103.00 76 8.03
2022-05-31 3010 449000 242 46342000 102.50 103.50 102.50 103.50 1.00 0.98% 103.00 15 103.50 70 8.10
2022-06-01 3010 262000 159 27194500 103.50 104.50 103.00 103.50 0.00 0% 103.00 58 104.00 23 8.10
2022-06-02 3010 121000 100 12517000 103.50 104.00 103.00 103.50 0.00 0% 103.00 40 103.50 18 8.10
2022-06-06 3010 199000 143 20544000 103.50 104.00 102.50 103.00 0.50 -0.48% 103.00 18 103.50 10 8.07
2022-06-07 3010 158000 110 16277000 102.50 103.50 102.50 103.50 0.50 0.49% 103.00 8 103.50 30 8.10
2022-06-08 3010 292000 188 30356000 103.50 104.50 103.50 104.00 0.50 0.48% 104.00 8 104.50 40 8.14
2022-06-09 3010 163000 103 16932000 104.00 104.50 103.00 104.00 0.00 0% 103.50 21 104.00 4 8.14
2022-06-10 3010 212000 140 22004500 103.50 104.50 103.50 104.00 0.00 0% 104.00 33 104.50 85 8.14
2022-06-13 3010 374000 267 38609000 102.50 104.00 102.00 103.00 1.00 -0.96% 103.00 39 103.50 31 8.07
2022-06-14 3010 329000 215 33601000 103.00 103.00 101.00 102.00 1.00 -0.97% 102.00 23 102.50 17 7.99
2022-06-15 3010 275000 201 28081500 102.50 103.00 101.50 102.00 0.00 0% 102.00 2 102.50 11 7.99
2022-06-16 3010 505000 286 51049500 103.00 103.00 100.00 101.00 1.00 -0.98% 101.00 6 101.50 58 7.91
2022-06-17 3010 997000 606 98759600 99.00 100.00 98.40 98.80 2.20 -2.18% 98.70 9 98.90 20 7.74
2022-06-20 3010 961073 784 93236899 98.70 99.00 96.30 96.50 2.30 -2.33% 96.50 16 96.90 9 7.56
2022-06-21 3010 696000 447 67543200 96.80 97.50 96.50 97.20 0.70 0.73% 97.20 8 97.40 7 7.61
2022-06-22 3010 578000 366 55812400 97.80 97.90 95.80 96.70 0.50 -0.51% 96.70 8 96.80 18 7.57
2022-06-23 3010 724089 499 69467394 96.40 96.70 95.40 95.60 1.10 -1.14% 95.60 12 95.70 2 7.49
2022-06-24 3010 1519000 705 144564200 95.80 96.20 94.20 94.50 1.10 -1.15% 94.40 28 94.50 22 7.40
2022-06-27 3010 620000 418 55447700 88.50 90.00 88.50 90.00 0.00 -4.76% 89.90 4 90.00 5 7.05
2022-06-28 3010 433000 291 38503900 90.10 90.10 88.40 88.40 1.60 -1.78% 88.40 12 88.50 1 6.92
2022-06-29 3010 776000 409 67336900 88.00 88.10 86.00 86.80 1.60 -1.81% 86.40 8 86.80 8 6.80
2022-06-30 3010 1104000 575 93085300 86.50 86.50 83.40 84.40 2.40 -2.76% 83.80 3 84.40 35 6.61
2022-07-01 3010 965411 840 78634760 83.80 83.80 80.20 80.20 4.20 -4.98% 80.20 24 80.30 6 6.28
2022-07-04 3010 562000 390 44984400 79.80 81.70 79.00 79.80 0.40 -0.5% 79.60 15 79.80 9 6.25
2022-07-05 3010 496000 361 39382300 81.40 81.40 78.10 79.70 0.10 -0.13% 79.60 1 79.70 7 6.24
2022-07-06 3010 411118 415 32334277 80.00 80.20 78.00 78.00 1.70 -2.13% 77.90 6 78.00 4 6.11
2022-07-07 3010 968000 512 75957000 76.50 80.10 76.50 79.70 1.70 2.18% 79.70 4 79.90 20 6.24
2022-07-08 3010 861000 459 70665500 80.10 83.50 80.10 83.30 3.60 4.52% 83.30 8 83.40 16 6.52
2022-07-11 3010 385000 293 31506400 83.00 83.00 81.50 81.80 1.50 -1.8% 81.80 14 81.90 6 6.41
2022-07-12 3010 250000 195 20093100 81.40 81.40 80.10 80.30 1.50 -1.83% 80.20 11 80.30 8 6.29
2022-07-13 3010 300000 229 24358700 82.00 82.40 80.70 81.10 0.80 1% 81.10 7 81.20 3 6.35
2022-07-14 3010 354000 268 28808100 81.00 81.90 80.50 81.60 0.50 0.62% 81.60 3 81.70 6 6.39
2022-07-15 3010 282000 204 23322200 81.80 83.30 81.80 83.00 1.40 1.72% 83.00 6 83.10 2 6.50
2022-07-18 3010 249000 190 20845000 83.10 84.30 83.00 84.10 1.10 1.33% 84.10 3 84.20 3 6.59
2022-07-19 3010 161000 130 13501500 83.50 84.20 83.30 84.20 0.10 0.12% 84.10 5 84.30 3 6.59
2022-07-20 3010 335000 237 28627600 85.00 85.90 85.00 85.30 1.10 1.31% 85.20 2 85.40 4 6.68
2022-07-21 3010 197000 156 16937500 85.40 86.40 85.40 86.40 1.10 1.29% 86.40 5 86.50 13 6.77
2022-07-22 3010 343492 297 29716186 86.40 86.90 86.20 86.90 0.50 0.58% 86.80 8 86.90 6 6.80
2022-07-25 3010 152000 126 13182100 86.50 87.30 85.40 86.90 0.00 0% 86.90 2 87.00 2 6.80
2022-07-26 3010 191000 145 16563800 86.90 87.20 86.40 86.60 0.30 -0.35% 86.50 14 86.60 3 6.78
2022-07-27 3010 147000 106 12775900 86.50 87.60 86.30 87.60 1.00 1.15% 87.60 13 87.70 2 6.86
2022-07-28 3010 177000 134 15428600 88.00 88.00 86.70 87.20 0.40 -0.46% 87.10 1 87.40 6 6.83
2022-07-29 3010 378000 167 32987100 87.50 87.50 86.70 87.50 0.30 0.34% 87.20 1 87.50 15 6.85
2022-08-01 3010 191000 132 16732100 87.20 88.40 86.70 88.40 0.90 1.03% 87.70 10 88.40 7 6.92
2022-08-02 3010 167000 129 14576900 87.70 87.70 87.00 87.60 0.80 -0.9% 87.30 1 87.70 1 6.86
2022-08-03 3010 234000 175 20257200 86.90 87.40 86.10 86.70 0.90 -1.03% 86.70 2 86.90 2 6.79
2022-08-04 3010 181000 139 15613600 86.70 86.90 85.60 86.70 0.00 0% 86.50 3 86.70 1 6.79
2022-08-05 3010 264847 200 23195031 86.70 88.20 86.70 88.20 1.50 1.73% 88.10 3 88.20 1 6.91
2022-08-08 3010 229000 182 20199100 87.80 89.00 87.50 89.00 0.80 0.91% 89.00 23 89.20 2 6.97
2022-08-09 3010 119000 88 10618900 89.40 89.50 88.80 89.30 0.30 0.34% 89.30 6 89.40 1 6.99
2022-08-10 3010 246374 229 21815380 89.10 89.10 88.30 88.50 0.80 -0.9% 88.40 10 88.50 1 6.93
2022-08-11 3010 233000 177 20972900 88.80 90.80 88.80 90.40 1.90 2.15% 90.30 3 90.40 1 7.08
2022-08-12 3010 882000 692 82310100 90.60 95.30 90.60 94.80 4.40 4.87% 94.80 1 94.90 1 7.42
2022-08-15 3010 341000 258 31943500 94.80 94.80 93.10 93.40 1.40 -1.48% 93.40 5 93.50 3 7.27
2022-08-16 3010 203000 170 18844400 93.40 93.60 92.40 92.50 0.90 -0.96% 92.50 2 92.60 1 7.20
2022-08-17 3010 97000 87 8972300 92.60 92.80 92.10 92.50 0.00 0% 92.40 1 92.60 4 7.20
2022-08-18 3010 183000 139 16995600 92.50 93.60 92.30 92.80 0.30 0.32% 92.80 5 92.90 1 7.23
2022-08-19 3010 203000 153 18914300 92.60 93.60 92.50 93.30 0.50 0.54% 93.10 5 93.30 6 7.27
2022-08-22 3010 208908 258 19288147 92.60 93.00 92.00 92.00 1.30 -1.39% 92.00 10 92.10 1 7.17
2022-08-23 3010 157000 110 14329400 92.00 92.00 90.90 91.50 0.50 -0.54% 91.40 4 91.50 7 7.13
2022-08-24 3010 144000 105 13185400 91.90 92.10 91.20 91.30 0.20 -0.22% 91.30 3 91.50 11 7.11
2022-08-25 3010 229000 148 21170800 91.40 93.00 91.40 92.70 1.40 1.53% 92.70 12 92.80 4 7.22
2022-08-26 3010 194000 140 18021700 93.00 93.30 92.70 92.80 0.10 0.11% 92.70 14 92.90 8 7.23
2022-08-29 3010 279000 212 25386000 90.90 92.20 90.60 91.10 1.70 -1.83% 90.90 15 91.10 1 7.10
2022-08-30 3010 160000 125 14587400 91.10 91.50 90.90 91.20 0.10 0.11% 91.10 6 91.30 6 7.10
2022-08-31 3010 205000 163 18667500 90.80 91.30 90.60 91.30 0.10 0.11% 91.20 1 91.30 6 7.11
2022-09-01 3010 315316 277 28641219 90.30 92.20 90.20 91.30 0.00 0% 91.30 14 91.60 4 7.11
2022-09-02 3010 186000 117 16913300 91.20 91.40 90.50 91.00 0.30 -0.33% 91.00 7 91.10 2 7.09
2022-09-05 3010 201000 102 18195700 90.70 91.00 90.20 90.80 0.20 -0.22% 90.80 11 90.90 2 7.07
2022-09-06 3010 221000 103 19993700 90.80 91.00 90.00 90.60 0.20 -0.22% 90.60 3 90.70 3 7.06
2022-09-07 3010 237000 147 21200800 89.60 89.80 89.00 89.70 0.90 -0.99% 89.30 25 89.80 2 6.99
2022-09-08 3010 119000 92 10755700 89.70 90.90 89.70 90.90 1.20 1.34% 90.80 10 90.90 2 7.08
2022-09-12 3010 190000 133 17475100 92.00 92.20 91.60 92.00 1.10 1.21% 91.80 2 92.00 9 7.17
2022-09-13 3010 154000 102 14185300 92.10 92.40 92.00 92.00 0.00 0% 92.00 16 92.10 2 7.17
2022-09-14 3010 173000 112 15735400 90.10 91.40 90.10 91.30 0.70 -0.76% 91.20 9 91.30 3 7.11
2022-09-15 3010 136000 99 12439200 90.80 91.80 90.80 91.80 0.50 0.55% 91.40 4 91.80 14 7.15
2022-09-16 3010 185000 134 16958100 91.70 92.10 90.90 92.00 0.20 0.22% 92.00 2 92.10 4 7.17
2022-09-19 3010 150573 180 13667719 92.00 92.00 90.40 90.60 1.40 -1.52% 90.50 3 90.70 1 7.06
2022-09-20 3010 73000 67 6656900 90.70 91.50 90.70 91.40 0.80 0.88% 91.30 1 91.40 4 7.12
2022-09-21 3010 128000 117 11620900 91.10 91.40 90.30 90.30 1.10 -1.2% 90.20 4 90.30 1 7.03
2022-09-22 3010 175000 138 15686800 89.30 90.20 89.10 89.90 0.40 -0.44% 89.90 4 90.00 2 7.00
2022-09-23 3010 139000 116 12449300 89.80 90.40 89.30 89.60 0.30 -0.33% 89.60 2 89.70 1 6.98
2022-09-26 3010 604000 432 52145400 88.00 88.00 85.10 85.50 4.10 -4.58% 85.50 11 85.80 1 6.66
2022-09-27 3010 431000 295 36540500 84.60 86.00 84.10 85.70 0.20 0.23% 85.70 5 85.90 1 6.67
2022-09-28 3010 463000 340 38527700 85.60 85.80 81.50 82.10 3.60 -4.2% 82.00 1 82.20 2 6.39
2022-09-29 3010 223000 180 18494100 82.50 83.90 82.30 83.30 1.20 1.46% 83.30 1 83.40 1 6.49
2022-09-30 3010 811000 264 67604500 82.50 83.90 81.50 83.50 0.20 0.24% 83.40 13 83.90 8 6.50
2022-10-03 3010 138000 113 11534300 84.20 84.20 83.00 83.50 0.00 0% 83.40 6 83.60 8 6.50
2022-10-04 3010 196136 203 16707121 84.30 86.00 84.30 86.00 2.50 2.99% 86.00 1 86.10 3 6.70
2022-10-05 3010 308000 183 26655200 86.50 86.90 86.30 86.50 0.50 0.58% 86.50 3 86.70 6 6.74
2022-10-06 3010 119000 74 10309400 86.50 86.90 86.40 86.60 0.10 0.12% 86.50 3 86.60 1 6.74
2022-10-07 3010 56000 50 4800800 86.10 86.10 85.60 85.70 0.90 -1.04% 85.70 4 85.90 2 6.67
2022-10-11 3010 178000 150 14806500 82.80 85.50 82.50 83.30 2.40 -2.8% 83.30 17 83.50 1 6.49
2022-10-12 3010 442000 200 36488900 83.50 83.80 82.10 82.20 1.10 -1.32% 82.10 14 83.20 4 6.40
2022-10-13 3010 488000 361 39115800 81.70 82.60 78.70 79.80 2.40 -2.92% 79.40 4 79.80 1 6.22
2022-10-14 3010 346000 206 28017500 81.50 81.50 80.70 80.70 0.90 1.13% 80.60 6 80.80 6 6.28
2022-10-17 3010 157000 131 12444600 79.90 80.20 78.50 80.20 0.50 -0.62% 80.00 1 80.20 4 6.25
2022-10-18 3010 172000 114 13855300 81.10 81.30 79.90 80.80 0.60 0.75% 80.80 6 81.10 1 6.29
2022-10-19 3010 255000 218 20393500 81.00 81.70 79.00 79.80 1.00 -1.24% 79.20 5 79.80 1 6.22
2022-10-20 3010 207000 116 16323200 79.10 79.20 78.30 78.90 0.90 -1.13% 78.90 22 79.20 2 6.14
2022-10-21 3010 84000 59 6618400 79.00 79.00 78.60 78.60 0.30 -0.38% 78.60 33 78.70 1 6.12
2022-10-24 3010 117000 102 9312600 79.60 80.30 78.60 79.30 0.70 0.89% 79.30 1 79.50 2 6.18
2022-10-25 3010 261000 186 20452400 79.90 79.90 77.80 78.40 0.90 -1.13% 78.20 1 78.40 1 6.11
2022-10-26 3010 143000 117 11183500 78.60 78.80 77.50 78.50 0.10 0.13% 78.50 27 78.60 2 6.11
2022-10-27 3010 99000 83 7884400 78.20 80.00 78.20 79.80 1.30 1.66% 79.80 3 79.90 2 6.22
2022-10-28 3010 175199 182 14000332 80.20 80.50 79.40 79.40 0.40 -0.5% 79.40 12 79.50 1 6.18
2022-10-31 3010 132000 103 10568300 79.80 80.40 79.70 80.40 1.00 1.26% 80.00 10 80.40 13 6.26
2022-11-01 3010 79000 72 6330100 80.40 80.40 79.90 80.00 0.40 -0.5% 80.00 15 80.10 1 6.23
2022-11-02 3010 98000 85 7892100 80.10 80.80 80.10 80.40 0.40 0.5% 80.40 1 80.50 2 6.26
2022-11-03 3010 72000 63 5786300 80.10 80.60 80.10 80.40 0.00 0% 80.40 4 80.50 5 6.26
2022-11-04 3010 93000 87 7500500 79.60 81.10 79.60 81.10 0.70 0.87% 81.00 1 81.10 1 6.32
2022-11-07 3010 110000 96 8919500 81.60 81.60 80.70 81.10 0.00 0% 81.10 2 81.20 2 6.32
2022-11-08 3010 129000 105 10512700 81.10 81.80 81.10 81.70 0.60 0.74% 81.50 11 81.80 10 6.36
2022-11-09 3010 179000 149 14823800 82.10 83.10 82.10 83.10 1.40 1.71% 83.10 2 83.20 3 6.47
2022-11-10 3010 194029 213 16238769 83.00 84.30 83.00 83.80 0.70 0.84% 83.70 4 83.90 5 6.53
2022-11-11 3010 251000 190 21334100 86.00 87.00 84.20 84.70 0.90 1.07% 84.70 1 84.80 1 6.60
2022-11-14 3010 287000 177 24451700 85.50 85.60 84.70 85.20 0.50 0.59% 85.20 3 85.40 2 6.64
2022-11-15 3010 192000 149 16357800 85.20 85.60 85.00 85.60 0.40 0.47% 85.50 1 85.60 5 6.90
2022-11-16 3010 153000 116 13039300 86.00 86.00 84.90 85.00 0.60 -0.7% 85.00 6 85.20 10 6.85
2022-11-17 3010 150000 107 12754700 84.90 85.40 84.60 85.30 0.30 0.35% 85.20 4 85.40 2 6.88
2022-11-18 3010 134000 102 11433200 85.20 85.90 85.00 85.20 0.10 -0.12% 85.10 2 85.30 5 6.87
2022-11-21 3010 87000 67 7400800 85.20 85.30 84.90 85.00 0.20 -0.23% 85.00 3 85.10 7 6.85
2022-11-22 3010 163000 101 13866500 84.90 85.40 84.70 85.40 0.40 0.47% 85.00 6 85.40 5 6.89
2022-11-23 3010 131000 107 11181800 85.60 85.90 85.20 85.60 0.20 0.23% 85.20 18 85.60 8 6.90
2022-11-24 3010 267000 168 22854100 85.00 86.40 85.00 86.40 0.80 0.93% 86.30 3 86.40 5 6.97
2022-11-25 3010 133000 98 11467600 86.00 86.50 85.80 86.40 0.00 0% 86.30 4 86.40 10 6.97
2022-11-28 3010 207000 156 17633200 85.20 85.90 83.70 85.60 0.80 -0.93% 85.30 1 85.60 8 6.90
2022-11-29 3010 102000 67 8684800 85.00 85.30 84.70 85.20 0.40 -0.47% 85.10 3 85.20 4 6.87
2022-11-30 3010 128000 107 10935700 85.20 85.90 85.20 85.90 0.70 0.82% 85.80 6 85.90 3 6.93
2022-12-01 3010 323000 261 28060400 86.40 87.50 86.40 87.50 1.60 1.86% 87.00 60 87.50 17 7.06
2022-12-02 3010 152000 112 13318200 87.40 87.90 87.30 87.90 0.40 0.46% 87.70 5 87.90 3 7.09
2022-12-05 3010 175000 143 15432400 88.00 88.40 88.00 88.40 0.50 0.57% 88.30 3 88.40 12 7.13
2022-12-06 3010 217000 167 18976700 88.20 88.20 86.70 86.70 1.70 -1.92% 86.60 7 86.90 1 6.99
2022-12-07 3010 262000 199 22504200 86.00 86.50 85.00 86.20 0.50 -0.58% 85.80 2 86.30 2 6.95
2022-12-08 3010 126000 104 10810800 85.50 86.10 85.50 86.10 0.10 -0.12% 86.10 9 86.30 2 6.94
2022-12-09 3010 131000 100 11300700 86.30 86.70 86.00 86.20 0.10 0.12% 86.10 2 86.20 2 6.95
2022-12-12 3010 157000 127 13492500 86.10 86.60 85.10 86.60 0.40 0.46% 86.10 1 86.60 8 6.98
2022-12-13 3010 260302 219 14854848 57.40 57.50 56.70 56.80 0.30 -34.41% 56.80 19 56.90 12 10.74
2022-12-14 3010 119000 102 10322700 86.80 87.20 86.40 86.70 0.10 52.64% 86.50 2 86.80 7 6.99
2022-12-15 3010 154000 123 13277900 86.30 86.80 86.00 86.00 0.70 -0.81% 86.00 32 86.20 1 6.94
2022-12-16 3010 251000 178 21366800 85.30 85.40 85.00 85.00 1.00 -1.16% 85.00 96 85.30 1 6.85
2022-12-18 3010 1318855 1221 139350324 105.50 107.00 104.50 106.00 1.50 24.71% 105.50 2 106.00 52 9.93
2022-12-19 3010 129000 96 10953900 85.00 85.20 84.60 85.10 0.10 -19.72% 85.00 3 85.10 1 6.86
2022-12-20 3010 258000 207 21645900 84.80 85.40 83.00 83.00 2.10 -2.47% 83.00 15 83.30 2 6.69
2022-12-21 3010 127000 97 10608000 83.90 83.90 83.30 83.90 0.90 1.08% 83.30 5 83.90 3 6.77
2022-12-22 3010 75000 64 6309200 84.00 84.40 83.90 84.20 0.30 0.36% 84.00 3 84.20 1 6.79
2022-12-23 3010 266000 196 22523300 84.10 85.60 83.30 85.60 1.40 1.66% 85.50 2 85.60 10 6.90
2022-12-26 3010 57000 46 4857200 85.60 85.60 84.80 85.60 0.00 0% 84.80 2 85.70 2 6.90
2022-12-27 3010 102000 91 8699000 85.60 85.60 84.70 85.60 0.00 0% 85.00 6 85.60 4 6.90
2022-12-28 3010 132000 114 11137000 84.90 84.90 84.00 84.30 1.30 -1.52% 84.10 2 84.30 13 6.80
2022-12-29 3010 120000 88 10012300 83.90 83.90 83.00 83.70 0.60 -0.71% 83.40 10 83.70 4 6.75
2022-12-30 3010 75000 65 6277100 84.00 84.10 83.40 83.80 0.10 0.12% 83.60 1 83.90 6 6.76