聯陽(3014)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　　109.00
0
0%		108.00
-1
-0.92%		108.00
0
0%		109.00
1
0.93%		105.00
-4
-3.67%		 　104.50
-0.5
-0.48%		103.00
-1.5
-1.44%		103.00
0
0%		102.00
-1
-0.97%		102.00
0
0%		 　104.00
2
1.96%		104.00
0
0%		104.00
0
0%		104.00
0
0%		102.00
-2
-1.92%		 　101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		99.80
-0.2
-0.2%		 104.05
2 月　　　　　　104.50
4.7
4.71%		106.00
1.5
1.44%		109.00
3
2.83%		107.50
-1.5
-1.38%		112.50
5
4.65%		 　114.00
1.5
1.33%		112.00
-2
-1.75%		112.50
0.5
0.45%		115.00
2.5
2.22%		117.50
2.5
2.17%		 　116.50
-1
-0.85%		113.50
-3
-2.58%		118.50
5
4.41%		114.50
-4
-3.38%		108.00
-6.5
-5.68%		 111.57
3 月109.00
1
0.93%		114.00
5
4.59%		116.50
2.5
2.19%		 　　113.00
-3.5
-3%		108.50
-4.5
-3.98%		110.50
2
1.84%		113.50
3
2.71%		113.50
0
0%		 　112.50
-1
-0.88%		109.00
-3.5
-3.11%		109.00
0
0%		112.00
3
2.75%		110.50
-1.5
-1.34%		 　112.00
1.5
1.36%		113.50
1.5
1.34%		115.00
1.5
1.32%		113.50
-1.5
-1.3%		112.50
-1
-0.88%		 　112.50
0
0%		111.50
-1
-0.89%		113.00
1.5
1.35%		112.00
-1
-0.88%		112.19
4 月112.50
0.5
0.45%		 　　　111.00
-1.5
-1.33%		108.00
-3
-2.7%		108.50
0.5
0.46%		 　103.00
-5.5
-5.07%		101.50
-1.5
-1.46%		103.00
1.5
1.48%		102.00
-1
-0.97%		100.50
-1.5
-1.47%		 　100.50
0
0%		100.50
0
0%		101.50
1
1%		100.50
-1
-0.99%		100.00
-0.5
-0.5%		 　96.20
-3.8
-3.8%		96.00
-0.2
-0.21%		94.50
-1.5
-1.56%		95.70
1.2
1.27%		96.40
0.7
0.73%		 101.44
5 月　　96.80
0.4
0.41%		97.70
0.9
0.93%		99.30
1.6
1.64%		98.10
-1.2
-1.21%		 　94.80
-3.3
-3.36%		95.70
0.9
0.95%		95.00
-0.7
-0.73%		93.60
-1.4
-1.47%		94.90
1.3
1.39%		 　94.90
0
0%		96.90
2
2.11%		97.50
0.6
0.62%		97.00
-0.5
-0.51%		97.80
0.8
0.82%		 　97.70
-0.1
-0.1%		95.20
-2.5
-2.56%		95.30
0.1
0.11%		93.90
-1.4
-1.47%		94.50
0.6
0.64%		 　98.10
3.6
3.81%		101.00
2.9
2.96%		96.45
6 月103.00
2
1.98%		102.50
-0.5
-0.49%		 　　101.50
-1
-0.98%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		98.10
-2.4
-2.39%		96.60
-1.5
-1.53%		 　94.50
-2.1
-2.17%		95.00
0.5
0.53%		94.30
-0.7
-0.74%		92.50
-1.8
-1.91%		90.20
-2.3
-2.49%		 　85.50
-4.7
-5.21%		88.10
2.6
3.04%		84.50
-3.6
-4.09%		84.00
-0.5
-0.59%		84.50
0.5
0.6%		 　87.10
2.6
3.08%		85.50
-1.6
-1.84%		83.80
-1.7
-1.99%		79.70
-4.1
-4.89%		 91.48
7 月77.40
-2.3
-2.89%		 　77.20
-0.2
-0.26%		78.20
1
1.3%		76.00
-2.2
-2.81%		77.40
1.4
1.84%		79.80
2.4
3.1%		 　77.20
-2.6
-3.26%		73.70
-3.5
-4.53%		74.70
1
1.36%		66.60
-8.1
-10.84%		67.10
0.5
0.75%		 　68.80
1.7
2.53%		69.30
0.5
0.73%		70.30
1
1.44%		72.00
1.7
2.42%		71.90
-0.1
-0.14%		 　70.80
-1.1
-1.53%		68.00
-2.8
-3.95%		68.70
0.7
1.03%		67.50
-1.2
-1.75%		68.10
0.6
0.89%		 72.23
8 月67.70
-0.4
-0.59%		65.70
-2
-2.95%		65.50
-0.2
-0.3%		65.20
-0.3
-0.46%		66.70
1.5
2.3%		 　67.10
0.4
0.6%		66.10
-1
-1.49%		65.60
-0.5
-0.76%		66.60
1
1.52%		69.40
2.8
4.2%		 　71.70
2.3
3.31%		71.70
0
0%		71.90
0.2
0.28%		72.70
0.8
1.11%		72.70
0
0%		 　71.60
-1.1
-1.51%		70.60
-1
-1.4%		70.10
-0.5
-0.71%		70.80
0.7
1%		71.00
0.2
0.28%		 　69.50
-1.5
-2.11%		69.60
0.1
0.14%		70.20
0.6
0.86%		69.24
9 月69.00
-1.2
-1.71%		68.00
-1
-1.45%		 　66.60
-1.4
-2.06%		65.80
-0.8
-1.2%		64.50
-1.3
-1.98%		65.80
1.3
2.02%		 　　66.90
1.1
1.67%		67.00
0.1
0.15%		66.30
-0.7
-1.04%		66.40
0.1
0.15%		65.90
-0.5
-0.75%		 　65.30
-0.6
-0.91%		65.20
-0.1
-0.15%		65.10
-0.1
-0.15%		64.70
-0.4
-0.61%		63.80
-0.9
-1.39%		 　59.60
-4.2
-6.58%		60.80
1.2
2.01%		56.80
-4
-6.58%		57.60
0.8
1.41%		58.60
1
1.74%		 64.11
10 月　　58.70
0.1
0.17%		60.60
1.9
3.24%		61.60
1
1.65%		61.50
-0.1
-0.16%		60.10
-1.4
-2.28%		 　　57.80
-2.3
-3.83%		57.80
0
0%		55.30
-2.5
-4.33%		59.10
3.8
6.87%		 　57.80
-1.3
-2.2%		58.20
0.4
0.69%		58.60
0.4
0.69%		60.00
1.4
2.39%		58.80
-1.2
-2%		 　58.90
0.1
0.17%		58.20
-0.7
-1.19%		57.40
-0.8
-1.37%		59.40
2
3.48%		58.20
-1.2
-2.02%		 59.50
1.3
2.23%		58.84
11 月60.20
0.7
1.18%		61.00
0.8
1.33%		62.20
1.2
1.97%		62.70
0.5
0.8%		 　63.60
0.9
1.44%		63.80
0.2
0.31%		68.60
4.8
7.52%		68.30
-0.3
-0.44%		68.40
0.1
0.15%		 　68.50
0.1
0.15%		69.40
0.9
1.31%		72.10
2.7
3.89%		72.10
0
0%		71.20
-0.9
-1.25%		 　70.00
-1.2
-1.69%		70.80
0.8
1.14%		70.40
-0.4
-0.56%		71.60
1.2
1.7%		70.70
-0.9
-1.26%		 　70.70
0
0%		70.70
0
0%		71.60
0.9
1.27%		 68.29
12 月72.40
0.8
1.12%		72.90
0.5
0.69%		 　72.70
-0.2
-0.27%		71.10
-1.6
-2.2%		69.70
-1.4
-1.97%		70.60
0.9
1.29%		75.60
5
7.08%		 　75.60
0
0%		36.25
-39.35
-52.05%		75.10
38.85
107.17%		74.20
-0.9
-1.2%		72.50
-1.7
-2.29%		 104.00
31.5
43.45%		72.90
-31.1
-29.9%		70.80
-2.1
-2.88%		71.20
0.4
0.56%		72.10
0.9
1.26%		71.50
-0.6
-0.83%		 　71.90
0.4
0.56%		74.30
2.4
3.34%		72.60
-1.7
-2.29%		73.10
0.5
0.69%		73.30
0.2
0.27%		　73.72

說明:最高漲幅:107.17%最低跌幅:-52.05% 最高價:118.50最低價:36.25平均價:84.86,灰色底表示週末,漲140天(303.75)元,跌145天(-305.25)元,平盤25天
107%=1,43%=2,8%=1,7%=2,5%=8,4%=5,3%=15,2%=25,1%=60,0%=46,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=6,-6%=9,-7%=16,-8%=21,-9%=33,-10%=53,

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 3014 1304447 1037 142299891 109.50 110.00 108.50 109.00 0.50 0% 108.50 166 109.00 38 10.71
2022-01-04 3014 1158740 893 125578743 109.00 109.00 108.00 108.00 1.00 -0.92% 108.00 14 108.50 37 10.61
2022-01-05 3014 891555 793 96117535 107.50 108.50 107.00 108.00 0.00 0% 108.00 9 108.50 83 10.61
2022-01-06 3014 2050248 1697 223220264 107.50 110.50 107.00 109.00 1.00 0.93% 108.50 23 109.00 10 10.71
2022-01-07 3014 2028973 1637 215975302 109.00 109.50 105.00 105.00 4.00 -3.67% 105.00 172 105.50 28 10.31
2022-01-10 3014 700067 639 73082629 104.00 105.00 103.50 104.50 0.50 -0.48% 104.00 183 104.50 4 10.27
2022-01-11 3014 1130183 1028 116863772 104.50 105.00 103.00 103.00 1.50 -1.44% 103.00 175 103.50 10 10.12
2022-01-12 3014 1014282 871 104122806 104.00 104.00 102.00 103.00 0.00 0% 103.00 2 103.50 55 10.12
2022-01-13 3014 660722 657 67737977 102.50 103.50 102.00 102.00 1.00 -0.97% 102.00 295 102.50 6 10.02
2022-01-14 3014 999190 821 101072260 102.50 102.50 100.50 102.00 0.00 0% 101.50 55 102.00 32 10.02
2022-01-17 3014 665088 526 68718818 102.50 104.00 102.00 104.00 2.00 1.96% 103.50 26 104.00 51 10.22
2022-01-18 3014 815965 652 85513464 104.00 105.50 103.50 104.00 0.00 0% 103.50 43 104.00 6 10.22
2022-01-19 3014 464839 372 48081223 103.00 104.50 102.50 104.00 0.00 0% 103.50 6 104.00 31 10.22
2022-01-20 3014 389208 355 40376406 103.50 104.50 103.00 104.00 0.00 0% 104.00 2 104.50 53 10.22
2022-01-21 3014 757026 698 77709793 103.00 104.00 101.50 102.00 2.00 -1.92% 101.50 81 102.00 11 10.02
2022-01-24 3014 759190 873 76536912 101.00 102.00 100.00 101.50 0.50 -0.49% 101.50 14 102.00 40 9.97
2022-01-25 3014 694703 980 69896507 100.50 102.00 100.00 100.00 1.50 -1.48% 100.00 331 100.50 31 9.82
2022-01-26 3014 860189 812 85969503 100.00 101.00 99.30 99.80 0.20 -0.2% 99.80 7 99.90 4 9.80
2022-02-07 3014 1743872 1185 180512704 101.50 105.00 101.50 104.50 4.70 4.71% 104.00 44 104.50 2 10.27
2022-02-08 3014 851692 725 89711812 104.50 106.00 104.50 106.00 1.50 1.44% 105.50 16 106.00 106 10.41
2022-02-09 3014 2839152 2039 306655737 106.00 109.00 105.50 109.00 3.00 2.83% 108.50 17 109.00 396 10.71
2022-02-10 3014 1073481 1009 116001590 109.50 109.50 107.00 107.50 1.50 -1.38% 107.50 12 108.00 57 10.56
2022-02-11 3014 7073754 4995 786740034 107.00 114.00 106.00 112.50 5.00 4.65% 112.50 15 113.00 109 11.05
2022-02-14 3014 6062183 6285 685897471 111.00 114.50 110.50 114.00 1.50 1.33% 113.50 64 114.00 194 11.20
2022-02-15 3014 3740340 4284 423685052 114.50 115.50 111.50 112.00 2.00 -1.75% 111.50 95 112.00 12 11.00
2022-02-16 3014 3265182 2418 369687824 114.00 115.00 112.00 112.50 0.50 0.45% 112.50 18 113.00 66 11.05
2022-02-17 3014 6024270 4516 691286904 113.00 116.50 112.50 115.00 2.50 2.22% 114.50 129 115.00 68 11.30
2022-02-18 3014 5321864 3673 618616525 114.50 118.00 114.00 117.50 2.50 2.17% 117.00 93 117.50 102 11.54
2022-02-21 3014 2941939 2344 340684375 116.00 117.50 114.50 116.50 1.00 -0.85% 116.50 59 117.00 59 11.44
2022-02-22 3014 4429871 2925 501763249 115.00 116.00 110.50 113.50 3.00 -2.58% 113.00 70 113.50 37 11.15
2022-02-23 3014 10266825 5812 1215134888 113.50 120.50 113.50 118.50 5.00 4.41% 118.50 60 119.00 115 11.64
2022-02-24 3014 7345306 5481 851278663 117.00 118.50 112.50 114.50 4.00 -3.38% 114.50 42 115.00 15 10.21
2022-02-25 3014 16845150 12253 1841293403 112.50 113.50 106.50 108.00 6.50 -5.68% 108.00 40 108.50 59 9.63
2022-03-01 3014 4241125 3053 461125997 109.50 110.00 107.00 109.00 1.00 0.93% 108.50 159 109.00 3 9.72
2022-03-02 3014 7157000 4864 804049500 108.50 115.00 108.50 114.00 5.00 4.59% 114.00 199 114.50 32 10.17
2022-03-03 3014 6669000 4264 775215500 116.00 117.50 114.50 116.50 2.50 2.19% 116.50 2 117.00 193 10.39
2022-03-07 3014 5054067 4287 572456153 114.00 115.00 112.00 113.00 1.50 -3% 113.00 93 113.50 24 10.08
2022-03-08 3014 5392951 7635 595737832 111.50 113.00 108.00 108.50 4.50 -3.98% 108.50 68 109.00 18 9.68
2022-03-09 3014 2935521 6760 325288059 110.50 112.50 109.00 110.50 2.00 1.84% 110.50 102 111.00 14 9.86
2022-03-10 3014 2948125 4708 335737277 113.50 115.50 112.50 113.50 3.00 2.71% 113.00 61 113.50 53 10.12
2022-03-11 3014 1371000 993 155472000 113.50 114.50 112.50 113.50 0.00 0% 113.50 18 114.00 209 10.12
2022-03-14 3014 1887000 1336 213273500 114.00 114.50 112.00 112.50 1.00 -0.88% 112.50 43 113.00 45 10.04
2022-03-15 3014 2459000 1728 269990000 112.50 112.50 109.00 109.00 3.50 -3.11% 109.00 185 109.50 52 9.72
2022-03-16 3014 1683000 1246 183771500 110.50 110.50 108.50 109.00 0.00 0% 109.00 7 109.50 25 9.72
2022-03-17 3014 2133000 1639 237659500 111.50 112.50 110.50 112.00 3.00 2.75% 112.00 13 112.50 155 9.99
2022-03-18 3014 1536000 1113 170124500 112.00 112.00 110.00 110.50 1.50 -1.34% 110.50 87 111.00 34 9.86
2022-03-21 3014 1340000 909 149350500 111.00 112.00 110.50 112.00 1.50 1.36% 111.50 11 112.00 88 9.99
2022-03-22 3014 1411000 1009 158949500 112.00 113.50 111.50 113.50 1.50 1.34% 113.00 68 113.50 106 10.12
2022-03-23 3014 3774000 2669 434881000 114.50 116.50 114.00 115.00 1.50 1.32% 114.50 60 115.00 117 10.26
2022-03-24 3014 1503000 1069 170927500 114.00 114.50 113.50 113.50 1.50 -1.3% 113.00 221 114.00 37 10.12
2022-03-25 3014 1478000 1041 167372500 114.50 115.00 112.00 112.50 1.00 -0.88% 112.50 6 113.00 46 10.04
2022-03-28 3014 1265000 942 140614000 112.00 112.50 110.00 112.50 0.00 0% 112.00 29 112.50 59 10.04
2022-03-29 3014 950000 723 106497500 113.00 113.00 111.50 111.50 1.00 -0.89% 111.50 26 112.00 17 9.95
2022-03-30 3014 1847000 1339 209588000 113.00 114.50 113.00 113.00 1.50 1.35% 113.00 119 113.50 41 10.08
2022-03-31 3014 788000 649 88681000 113.00 113.00 112.00 112.00 1.00 -0.88% 112.00 139 112.50 62 9.99
2022-04-01 3014 776000 549 86933500 111.00 112.50 111.00 112.50 0.50 0.45% 112.00 124 112.50 4 10.04
2022-04-06 3014 1578000 1117 174668000 112.50 113.00 109.50 111.00 1.50 -1.33% 110.50 37 111.00 31 9.90
2022-04-07 3014 1999575 4552 218222571 110.50 111.00 108.00 108.00 3.00 -2.7% 108.00 249 108.50 44 9.63
2022-04-08 3014 862000 708 93444500 108.50 109.00 108.00 108.50 0.50 0.46% 108.50 2 109.00 38 9.68
2022-04-11 3014 2951000 2381 305906500 107.00 107.00 101.50 103.00 5.50 -5.07% 102.50 25 103.00 46 9.19
2022-04-12 3014 1920000 1510 193929000 100.50 102.00 100.00 101.50 1.50 -1.46% 101.50 8 102.00 47 9.05
2022-04-13 3014 981000 664 100828000 102.50 103.50 102.00 103.00 1.50 1.48% 103.00 25 103.50 45 9.19
2022-04-14 3014 927000 698 94655000 103.50 103.50 101.50 102.00 1.00 -0.97% 102.00 13 102.50 11 9.10
2022-04-15 3014 950000 722 95776500 102.00 102.00 100.00 100.50 1.50 -1.47% 100.50 41 101.00 15 8.97
2022-04-18 3014 862000 703 86254400 100.00 101.00 99.60 100.50 0.00 0% 100.00 108 100.50 29 8.97
2022-04-19 3014 1000501 1008 100498186 102.00 102.00 99.90 100.50 0.00 0% 100.00 93 100.50 1 8.97
2022-04-20 3014 527000 454 53101500 101.00 101.50 100.00 101.50 1.00 1% 101.00 17 101.50 58 9.05
2022-04-21 3014 1023840 889 102972508 101.00 101.50 100.00 100.50 1.00 -0.99% 100.50 94 101.00 28 8.97
2022-04-22 3014 1167000 728 116952700 100.00 101.00 99.90 100.00 0.50 -0.5% 100.00 108 100.50 7 8.92
2022-04-25 3014 2318000 1840 224363100 98.80 98.80 96.10 96.20 3.80 -3.8% 96.20 16 96.30 11 8.58
2022-04-26 3014 1063000 877 102422800 96.50 97.00 96.00 96.00 0.20 -0.21% 96.00 98 96.20 2 8.56
2022-04-27 3014 1416133 1379 132420972 93.80 94.90 92.50 94.50 1.50 -1.56% 94.50 3 94.60 2 8.43
2022-04-28 3014 962000 778 92198300 94.70 97.10 94.20 95.70 1.20 1.27% 95.70 2 95.90 3 8.54
2022-04-29 3014 530000 448 51243000 96.60 97.50 96.10 96.40 0.70 0.73% 96.40 11 96.50 30 8.60
2022-05-03 3014 413000 320 39843300 95.70 96.80 95.70 96.80 0.40 0.41% 96.60 5 96.80 1 8.64
2022-05-04 3014 492000 443 48037300 97.50 98.00 97.20 97.70 0.90 0.93% 97.60 3 97.70 1 8.57
2022-05-05 3014 610000 535 60526400 98.70 99.60 98.70 99.30 1.60 1.64% 99.20 9 99.30 7 8.71
2022-05-06 3014 447000 353 43668000 97.00 98.30 96.70 98.10 1.20 -1.21% 98.10 8 98.20 2 8.61
2022-05-09 3014 868591 958 83124042 97.10 97.20 94.70 94.80 3.30 -3.36% 94.70 14 94.80 2 8.32
2022-05-10 3014 682000 562 64295100 93.00 96.00 92.70 95.70 0.90 0.95% 95.70 4 95.80 1 8.39
2022-05-11 3014 499000 421 47565500 95.70 96.10 94.70 95.00 0.70 -0.73% 95.00 3 95.20 2 8.33
2022-05-12 3014 535000 475 50448300 94.10 95.20 93.60 93.60 1.40 -1.47% 93.60 22 93.80 5 8.21
2022-05-13 3014 454000 389 42956300 94.20 95.00 94.00 94.90 1.30 1.39% 94.80 11 94.90 2 8.32
2022-05-16 3014 428000 382 40896300 95.90 96.40 94.80 94.90 0.00 0% 94.90 3 95.10 1 8.32
2022-05-17 3014 592000 490 56995200 95.50 96.90 95.40 96.90 2.00 2.11% 96.80 7 96.90 4 8.50
2022-05-18 3014 527000 456 51404700 97.60 98.00 97.10 97.50 0.60 0.62% 97.50 2 97.60 7 8.55
2022-05-19 3014 479000 394 46050900 95.80 97.20 95.60 97.00 0.50 -0.51% 97.00 5 97.10 5 8.51
2022-05-20 3014 443000 365 43248200 97.10 98.30 96.90 97.80 0.80 0.82% 97.80 1 97.90 10 8.58
2022-05-23 3014 331000 280 32393000 98.80 98.80 97.30 97.70 0.10 -0.1% 97.70 2 97.80 1 8.57
2022-05-24 3014 579368 814 55742995 97.50 97.50 95.20 95.20 2.50 -2.56% 95.20 3 95.60 7 8.35
2022-05-25 3014 546000 429 52180000 95.90 96.10 95.00 95.30 0.10 0.11% 95.20 22 95.30 4 8.36
2022-05-26 3014 693000 611 65690200 96.00 96.30 93.80 93.90 1.40 -1.47% 93.90 25 94.00 8 8.24
2022-05-27 3014 646000 569 61028100 94.70 95.10 94.10 94.50 0.60 0.64% 94.50 5 94.60 11 8.29
2022-05-30 3014 1964000 1619 191202200 95.60 98.40 95.50 98.10 3.60 3.81% 98.10 14 98.20 23 8.61
2022-05-31 3014 2306000 1765 229120400 97.70 101.00 97.50 101.00 2.90 2.96% 100.50 45 101.00 83 8.86
2022-06-01 3014 2818000 2158 289496000 101.00 104.00 101.00 103.00 2.00 1.98% 102.50 84 103.00 64 9.04
2022-06-02 3014 961000 769 98686500 102.00 103.50 101.50 102.50 0.50 -0.49% 102.50 59 103.00 33 8.99
2022-06-06 3014 1200000 865 122337500 103.00 103.00 101.00 101.50 1.00 -0.98% 101.50 23 102.00 57 8.90
2022-06-07 3014 466000 388 47089000 101.50 101.50 100.50 101.00 0.50 -0.49% 101.00 30 101.50 94 8.86
2022-06-08 3014 658000 512 66363000 102.00 102.00 100.00 100.50 0.50 -0.5% 100.00 140 100.50 13 8.82
2022-06-09 3014 1817000 1508 178861700 99.10 99.10 98.00 98.10 2.40 -2.39% 98.10 18 98.20 5 8.61
2022-06-10 3014 1014000 862 98128300 97.90 97.90 96.30 96.60 1.50 -1.53% 96.60 8 96.70 29 8.47
2022-06-13 3014 908000 730 85990800 95.30 95.40 94.50 94.50 2.10 -2.17% 94.50 94 94.70 6 8.29
2022-06-14 3014 992000 807 92671900 93.20 95.20 92.60 95.00 0.50 0.53% 95.00 9 95.10 7 8.33
2022-06-15 3014 578000 513 54504300 95.00 95.00 93.80 94.30 0.70 -0.74% 94.30 6 94.40 2 8.27
2022-06-16 3014 958000 783 89485700 95.20 95.50 92.50 92.50 1.80 -1.91% 92.50 49 92.60 22 8.11
2022-06-17 3014 1425000 1047 128401700 91.20 91.20 89.60 90.20 2.30 -2.49% 90.20 3 90.30 6 7.91
2022-06-20 3014 1660181 1710 145151707 90.30 90.30 85.50 85.50 4.70 -5.21% 85.50 9 85.80 2 7.50
2022-06-21 3014 937000 716 81201300 86.00 88.60 85.10 88.10 2.60 3.04% 88.00 11 88.10 3 7.73
2022-06-22 3014 1089000 813 93209900 88.10 88.10 84.50 84.50 3.60 -4.09% 84.40 12 84.50 27 7.41
2022-06-23 3014 801099 1167 67334173 84.00 85.30 82.90 84.00 0.50 -0.59% 83.80 6 84.00 1 7.37
2022-06-24 3014 465000 387 39515100 84.60 85.80 84.20 84.50 0.50 0.6% 84.40 1 84.50 7 7.41
2022-06-27 3014 484000 400 42067700 86.20 87.50 86.10 87.10 2.60 3.08% 87.10 30 87.20 4 7.64
2022-06-28 3014 411000 319 35296400 87.20 87.20 85.30 85.50 1.60 -1.84% 85.50 4 85.60 3 7.50
2022-06-29 3014 572000 456 48058700 84.40 84.80 83.40 83.80 1.70 -1.99% 83.70 13 83.80 2 7.35
2022-06-30 3014 1509000 1146 121689100 83.80 83.80 79.70 79.70 4.10 -4.89% 79.70 4 79.80 43 6.99
2022-07-01 3014 1392923 1344 110116983 79.50 80.70 77.30 77.40 2.30 -2.89% 77.30 13 77.50 25 6.79
2022-07-04 3014 1047000 779 81231200 77.10 78.80 77.00 77.20 0.20 -0.26% 77.20 6 77.30 18 6.77
2022-07-05 3014 1006000 758 78086200 78.00 79.00 76.40 78.20 1.00 1.3% 78.10 1 78.20 6 6.86
2022-07-06 3014 766072 723 59368269 78.00 78.80 76.00 76.00 2.20 -2.81% 76.00 38 76.20 9 6.67
2022-07-07 3014 975000 751 75122300 76.70 77.70 75.50 77.40 1.40 1.84% 77.40 3 77.50 30 6.79
2022-07-08 3014 950000 761 75285200 78.50 80.20 78.00 79.80 2.40 3.1% 79.70 12 79.80 3 7.00
2022-07-11 3014 1146000 852 89142300 79.80 79.80 77.10 77.20 2.60 -3.26% 77.20 29 77.40 5 6.77
2022-07-12 3014 1303000 974 97009100 76.50 76.50 73.70 73.70 3.50 -4.53% 73.60 8 73.70 6 6.46
2022-07-13 3014 2427000 1577 182276700 75.20 76.00 74.70 74.70 1.00 1.36% 74.70 13 74.80 52 6.55
2022-07-14 3014 2067000 1265 136019200 65.70 67.00 64.60 66.60 0.00 -10.84% 66.50 47 66.60 3 5.84
2022-07-15 3014 768000 589 51234000 66.70 67.40 65.70 67.10 0.50 0.75% 67.00 11 67.10 1 5.89
2022-07-18 3014 726000 590 49839700 67.30 69.30 67.30 68.80 1.70 2.53% 68.80 1 68.90 9 6.04
2022-07-19 3014 575000 441 39785600 68.00 69.90 68.00 69.30 0.50 0.73% 69.30 7 69.40 4 6.08
2022-07-20 3014 666000 519 47067300 70.30 71.40 70.00 70.30 1.00 1.44% 70.30 5 70.40 3 6.17
2022-07-21 3014 949000 637 67487700 70.10 72.40 69.80 72.00 1.70 2.42% 72.00 15 72.10 20 6.32
2022-07-22 3014 678107 657 48800053 72.30 72.70 71.30 71.90 0.10 -0.14% 71.80 6 71.90 2 6.31
2022-07-25 3014 414000 298 29394700 71.90 71.90 70.40 70.80 1.10 -1.53% 70.70 4 70.80 7 6.21
2022-07-26 3014 628000 493 43234600 71.00 71.00 68.00 68.00 2.80 -3.95% 68.00 31 68.10 10 5.96
2022-07-27 3014 530000 370 36236000 68.40 69.20 67.40 68.70 0.70 1.03% 68.60 12 68.70 1 6.03
2022-07-28 3014 395000 314 26921700 69.70 69.70 67.50 67.50 1.20 -1.75% 67.50 23 67.60 5 5.92
2022-07-29 3014 399000 306 27251100 68.30 68.80 67.90 68.10 0.60 0.89% 68.00 8 68.10 1 5.97
2022-08-01 3014 298000 249 20182900 68.40 68.40 67.20 67.70 0.40 -0.59% 67.70 1 67.80 3 5.94
2022-08-02 3014 569000 497 37585500 67.30 67.30 65.60 65.70 2.00 -2.95% 65.70 20 65.90 6 5.76
2022-08-03 3014 384000 312 25208500 66.10 66.40 65.30 65.50 0.20 -0.3% 65.40 11 65.50 1 5.75
2022-08-04 3014 594000 484 38719700 65.90 66.30 64.20 65.20 0.30 -0.46% 65.20 2 65.30 1 6.31
2022-08-05 3014 374313 380 24863942 65.70 66.70 65.70 66.70 1.50 2.3% 66.60 5 66.70 6 6.45
2022-08-08 3014 302000 240 20160800 66.70 67.10 66.20 67.10 0.40 0.6% 67.00 1 67.10 1 6.49
2022-08-09 3014 507000 380 33536000 66.10 66.60 65.60 66.10 1.00 -1.49% 66.10 1 66.20 6 6.39
2022-08-10 3014 341461 324 22410343 66.00 66.00 65.40 65.60 0.50 -0.76% 65.60 28 65.80 16 6.34
2022-08-11 3014 424000 318 28186300 66.70 66.90 66.00 66.60 1.00 1.52% 66.50 5 66.60 7 6.44
2022-08-12 3014 1215000 869 83368500 66.70 69.60 66.70 69.40 2.80 4.2% 69.30 8 69.40 15 6.71
2022-08-15 3014 1603000 1003 113316700 69.30 72.20 69.00 71.70 2.30 3.31% 71.70 11 71.80 20 6.93
2022-08-16 3014 1418000 1078 102064900 71.70 72.50 71.50 71.70 0.00 0% 71.70 8 71.80 2 6.93
2022-08-17 3014 430000 327 30821500 72.00 72.00 71.20 71.90 0.20 0.28% 71.80 7 71.90 19 6.95
2022-08-18 3014 973000 777 70549200 71.40 73.10 71.30 72.70 0.80 1.11% 72.70 15 72.80 11 7.03
2022-08-19 3014 937000 684 68472100 73.30 73.70 72.70 72.70 0.00 0% 72.70 20 72.80 9 7.03
2022-08-22 3014 468276 564 33672665 72.20 72.50 71.50 71.60 1.10 -1.51% 71.60 4 71.70 1 6.92
2022-08-23 3014 441000 375 31074700 70.50 71.00 70.10 70.60 1.00 -1.4% 70.50 4 70.60 3 6.83
2022-08-24 3014 283000 204 19900000 71.50 71.50 70.00 70.10 0.50 -0.71% 70.10 5 70.30 4 6.78
2022-08-25 3014 226000 176 16030100 70.80 71.20 70.40 70.80 0.70 1% 70.80 1 70.90 3 6.85
2022-08-26 3014 193000 166 13749800 71.50 71.80 71.00 71.00 0.20 0.28% 70.90 7 71.10 1 6.87
2022-08-29 3014 292000 250 20183600 69.10 69.60 68.70 69.50 1.50 -2.11% 69.40 3 69.50 11 6.72
2022-08-30 3014 275000 213 19182400 69.50 70.10 69.40 69.60 0.10 0.14% 69.60 5 69.70 3 6.73
2022-08-31 3014 283000 235 19786700 69.60 70.50 69.20 70.20 0.60 0.86% 70.10 6 70.30 4 6.79
2022-09-01 3014 336612 357 23299076 69.80 69.80 69.00 69.00 1.20 -1.71% 69.00 32 69.10 1 6.67
2022-09-02 3014 337000 312 23060500 69.10 69.20 68.00 68.00 1.00 -1.45% 68.00 30 68.10 5 6.58
2022-09-05 3014 339000 287 22707500 68.00 68.00 66.50 66.60 1.40 -2.06% 66.60 19 66.70 1 6.44
2022-09-06 3014 265000 229 17523800 67.00 67.20 65.50 65.80 0.80 -1.2% 65.80 5 66.00 2 6.36
2022-09-07 3014 412000 362 26717000 65.30 65.70 64.50 64.50 1.30 -1.98% 64.50 75 64.60 2 6.24
2022-09-08 3014 263000 218 17102700 64.70 65.80 64.50 65.80 1.30 2.02% 65.70 4 65.80 3 6.36
2022-09-12 3014 210000 186 14044300 66.40 67.20 66.20 66.90 1.10 1.67% 66.80 23 67.00 3 6.47
2022-09-13 3014 190000 170 12767400 67.40 67.90 66.90 67.00 0.10 0.15% 67.00 7 67.30 4 6.48
2022-09-14 3014 314000 260 20692500 65.10 66.80 65.00 66.30 0.70 -1.04% 66.30 6 66.60 3 6.41
2022-09-15 3014 269000 221 17935000 66.30 67.30 66.30 66.40 0.10 0.15% 66.40 2 66.50 1 6.42
2022-09-16 3014 241000 217 15865800 66.00 66.40 65.50 65.90 0.50 -0.75% 65.70 10 65.90 4 6.37
2022-09-19 3014 223916 224 14653834 65.40 65.90 65.20 65.30 0.60 -0.91% 65.30 1 65.40 2 6.32
2022-09-20 3014 167000 153 10914700 65.50 65.90 65.20 65.20 0.10 -0.15% 65.10 9 65.30 5 6.31
2022-09-21 3014 212000 183 13746600 65.10 65.40 64.60 65.10 0.10 -0.15% 65.00 2 65.10 5 6.30
2022-09-22 3014 300000 240 19246800 64.70 65.00 63.40 64.70 0.40 -0.61% 64.50 5 64.70 4 6.26
2022-09-23 3014 267000 216 17066500 64.50 64.90 63.60 63.80 0.90 -1.39% 63.80 4 63.90 8 6.17
2022-09-26 3014 683000 543 41485700 63.00 63.00 59.10 59.60 4.20 -6.58% 59.50 2 59.60 8 5.76
2022-09-27 3014 468000 305 28027100 59.60 60.80 59.10 60.80 1.20 2.01% 60.50 1 60.80 12 5.88
2022-09-28 3014 597000 430 34395300 60.30 60.30 56.50 56.80 4.00 -6.58% 56.70 2 56.80 1 5.49
2022-09-29 3014 475000 349 27512500 57.20 59.00 57.10 57.60 0.80 1.41% 57.50 6 57.60 4 5.57
2022-09-30 3014 329000 264 18893400 56.90 58.70 56.10 58.60 1.00 1.74% 58.60 1 58.70 6 5.67
2022-10-03 3014 239000 199 13923700 58.40 59.20 57.60 58.70 0.10 0.17% 58.70 5 59.00 3 5.68
2022-10-04 3014 434361 422 26229723 60.00 60.80 59.80 60.60 1.90 3.24% 60.50 10 60.60 6 5.86
2022-10-05 3014 459000 377 28375000 61.20 62.60 61.20 61.60 1.00 1.65% 61.50 3 61.60 2 5.96
2022-10-06 3014 192000 164 11838700 61.60 62.40 61.20 61.50 0.10 -0.16% 61.50 3 61.60 1 5.95
2022-10-07 3014 230000 207 13887100 60.60 61.00 60.00 60.10 1.40 -2.28% 60.10 3 60.30 2 5.81
2022-10-11 3014 388000 285 22531400 58.90 58.90 57.30 57.80 2.30 -3.83% 57.80 10 57.90 6 5.59
2022-10-12 3014 490000 407 28120700 57.70 58.40 56.30 57.80 0.00 0% 57.80 7 57.90 5 5.59
2022-10-13 3014 467000 399 26278200 57.50 57.90 55.10 55.30 2.50 -4.33% 55.30 12 55.50 6 5.35
2022-10-14 3014 725000 520 42242500 56.50 59.20 56.50 59.10 3.80 6.87% 58.90 12 59.10 6 5.72
2022-10-17 3014 670000 551 37887300 57.90 57.90 55.20 57.80 1.30 -2.2% 57.80 1 57.90 4 5.59
2022-10-18 3014 239000 207 13835000 58.50 58.60 57.10 58.20 0.40 0.69% 58.20 11 58.30 7 5.63
2022-10-19 3014 360000 284 21194600 58.30 59.50 58.30 58.60 0.40 0.69% 58.60 1 58.80 10 5.67
2022-10-20 3014 541000 370 31630300 58.20 60.00 57.00 60.00 1.40 2.39% 58.80 6 60.00 5 5.80
2022-10-21 3014 262000 180 15460800 59.30 59.70 58.70 58.80 1.20 -2% 58.70 10 58.80 2 5.69
2022-10-24 3014 341000 269 20414700 59.80 60.80 58.90 58.90 0.10 0.17% 58.80 15 59.00 1 5.70
2022-10-25 3014 224000 202 13121300 59.30 59.30 57.80 58.20 0.70 -1.19% 58.20 1 58.30 3 5.63
2022-10-26 3014 214000 176 12362200 58.50 58.50 57.30 57.40 0.80 -1.37% 57.30 12 57.40 4 5.55
2022-10-27 3014 489000 412 28776200 58.00 59.60 57.90 59.40 2.00 3.48% 59.40 16 59.50 9 5.74
2022-10-28 3014 175171 448 10263797 59.00 59.30 58.10 58.20 1.20 -2.02% 58.20 12 58.30 1 5.63
2022-10-31 3014 241000 201 14335000 58.60 60.20 58.40 59.50 1.30 2.23% 59.40 7 59.60 5 5.75
2022-11-01 3014 267000 223 16072600 59.70 60.70 59.60 60.20 0.70 1.18% 60.10 4 60.20 1 5.82
2022-11-02 3014 218000 175 13278200 60.00 61.40 60.00 61.00 0.80 1.33% 60.80 5 61.00 5 5.90
2022-11-03 3014 804000 601 49744200 61.40 62.30 60.30 62.20 1.20 1.97% 62.10 6 62.30 15 7.05
2022-11-04 3014 381000 297 23726800 62.30 62.80 61.60 62.70 0.50 0.8% 62.50 4 62.70 4 7.11
2022-11-07 3014 463000 355 29435000 63.20 64.20 62.90 63.60 0.90 1.44% 63.50 3 63.70 7 7.21
2022-11-08 3014 574000 417 36996400 63.50 65.20 63.50 63.80 0.20 0.31% 63.80 23 63.90 4 7.23
2022-11-09 3014 2844000 2155 192826600 64.00 69.50 64.00 68.60 4.80 7.52% 68.50 22 68.60 8 7.78
2022-11-10 3014 1043047 1089 71215500 67.80 69.10 67.50 68.30 0.30 -0.44% 68.20 14 68.30 3 7.74
2022-11-11 3014 1486000 964 102960300 70.80 71.30 68.40 68.40 0.10 0.15% 68.40 10 68.50 1 7.76
2022-11-14 3014 611000 461 41821700 68.80 69.20 68.00 68.50 0.10 0.15% 68.30 1 68.50 4 7.77
2022-11-15 3014 743000 577 51428200 68.70 69.80 68.20 69.40 0.90 1.31% 69.30 6 69.40 26 7.87
2022-11-16 3014 3075000 2115 220774500 69.80 73.00 69.30 72.10 2.70 3.89% 72.00 38 72.10 12 8.17
2022-11-17 3014 792000 609 56752400 71.30 72.10 71.00 72.10 0.00 0% 72.10 2 72.20 13 8.17
2022-11-18 3014 674000 500 48592100 72.10 72.90 71.20 71.20 0.90 -1.25% 71.10 13 71.20 1 8.07
2022-11-21 3014 344000 274 24371200 72.00 72.00 70.00 70.00 1.20 -1.69% 70.00 20 70.10 1 7.94
2022-11-22 3014 421000 335 29638900 70.00 71.30 69.50 70.80 0.80 1.14% 70.80 2 70.90 13 8.03
2022-11-23 3014 267000 213 18853900 71.50 71.50 70.20 70.40 0.40 -0.56% 70.30 6 70.40 28 7.98
2022-11-24 3014 568000 424 40441200 71.00 71.70 70.50 71.60 1.20 1.7% 71.50 6 71.60 9 8.12
2022-11-25 3014 352000 295 25003800 71.80 71.80 70.60 70.70 0.90 -1.26% 70.60 13 70.70 10 8.02
2022-11-28 3014 295000 216 20818300 70.20 71.50 69.60 70.70 0.00 0% 70.60 9 70.70 3 8.02
2022-11-29 3014 197000 162 13901300 70.70 71.10 70.00 70.70 0.00 0% 70.60 3 70.70 11 8.02
2022-11-30 3014 303000 242 21655900 70.80 71.90 70.80 71.60 0.90 1.27% 71.60 6 71.70 16 8.12
2022-12-01 3014 716000 518 51936700 72.10 73.00 72.10 72.40 0.80 1.12% 72.30 16 72.40 3 8.21
2022-12-02 3014 538000 377 39197500 72.40 73.30 72.40 72.90 0.50 0.69% 72.80 16 72.90 2 8.27
2022-12-05 3014 491000 362 35958300 72.90 73.80 72.70 72.70 0.20 -0.27% 72.70 4 72.80 5 8.24
2022-12-06 3014 499000 365 35725500 72.50 72.50 71.00 71.10 1.60 -2.2% 71.10 3 71.20 3 8.06
2022-12-07 3014 435000 327 30509400 70.40 71.40 69.50 69.70 1.40 -1.97% 69.70 8 69.80 2 7.90
2022-12-08 3014 229000 186 16114700 69.60 70.90 69.60 70.60 0.90 1.29% 70.60 1 70.70 4 8.00
2022-12-09 3014 3635000 2658 271742200 71.50 76.60 71.50 75.60 5.00 7.08% 75.50 33 75.60 40 8.57
2022-12-12 3014 1743000 1355 131468800 75.50 76.30 74.20 75.60 0.00 0% 75.60 7 75.70 13 8.57
2022-12-13 3014 737166 462 26661245 35.75 36.50 35.50 36.25 0.50 -52.05% 36.25 13 36.30 12 15.43
2022-12-14 3014 624000 492 47214800 75.80 76.20 75.00 75.10 0.00 107.17% 75.10 25 75.30 10 8.51
2022-12-15 3014 531000 436 39581700 75.10 75.40 74.20 74.20 0.90 -1.2% 74.20 17 74.30 1 8.41
2022-12-16 3014 738000 578 53702900 72.50 73.40 72.30 72.50 1.70 -2.29% 72.50 20 72.60 2 8.22
2022-12-18 3014 815965 652 85513464 104.00 105.50 103.50 104.00 0.00 43.45% 103.50 43 104.00 6 10.22
2022-12-19 3014 167000 145 12140600 72.50 73.20 72.10 72.90 0.40 -29.9% 72.90 3 73.00 4 8.27
2022-12-20 3014 645000 471 46344600 72.70 73.80 70.60 70.80 2.10 -2.88% 70.80 5 70.90 2 8.03
2022-12-21 3014 266000 196 19036600 70.60 72.10 70.60 71.20 0.40 0.56% 71.10 7 71.20 1 8.07
2022-12-22 3014 170000 154 12258800 72.20 72.80 71.70 72.10 0.90 1.26% 71.90 65 72.20 4 8.17
2022-12-23 3014 188000 148 13385100 71.30 72.00 70.30 71.50 0.60 -0.83% 71.40 2 71.50 4 8.11
2022-12-26 3014 1333000 430 95327200 71.00 72.70 71.00 71.90 0.40 0.56% 71.80 3 71.90 4 8.15
2022-12-27 3014 1866000 1289 138869100 72.70 75.10 72.50 74.30 2.40 3.34% 74.20 3 74.30 33 8.42
2022-12-28 3014 717000 516 52555100 74.00 74.30 72.40 72.60 1.70 -2.29% 72.60 1 72.70 30 8.23
2022-12-29 3014 451000 341 32796400 72.20 73.10 71.90 73.10 0.50 0.69% 73.00 1 73.10 20 8.29
2022-12-30 3014 974000 633 71592200 74.10 74.60 72.60 73.30 0.20 0.27% 73.30 8 73.40 13 8.31