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　　83.50
0
0%		83.70
0.2
0.24%		84.60
0.9
1.08%		84.20
-0.4
-0.47%		 　85.20
1
1.19%		85.70
0.5
0.59%		85.80
0.1
0.12%		86.30
0.5
0.58%		86.00
-0.3
-0.35%		 　85.30
-0.7
-0.81%		85.30
0
0%		 　　　　　　　　　　　86.10
0.8
0.94%		85.30
-0.8
-0.93%		85.23
2 月86.40
1.1
1.29%		87.40
1
1.16%		87.60
0.2
0.23%		 　87.40
-0.2
-0.23%		87.70
0.3
0.34%		88.00
0.3
0.34%		87.80
-0.2
-0.23%		87.70
-0.1
-0.11%		 　87.10
-0.6
-0.68%		86.20
-0.9
-1.03%		85.50
-0.7
-0.81%		85.70
0.2
0.23%		85.60
-0.1
-0.12%		 　86.80
1.2
1.4%		87.60
0.8
0.92%		87.70
0.1
0.11%		88.00
0.3
0.34%		87.60
-0.4
-0.45%		 87.05
3 月86.90
-0.7
-0.8%		88.10
1.2
1.38%		89.10
1
1.14%		 　89.70
0.6
0.67%		89.90
0.2
0.22%		89.80
-0.1
-0.11%		89.30
-0.5
-0.56%		88.40
-0.9
-1.01%		 　88.90
0.5
0.57%		88.00
-0.9
-1.01%		87.40
-0.6
-0.68%		87.00
-0.4
-0.46%		87.00
0
0%		 　87.90
0.9
1.03%		88.70
0.8
0.91%		88.70
0
0%		88.20
-0.5
-0.56%		87.90
-0.3
-0.34%		 　88.40
0.5
0.57%		88.30
-0.1
-0.11%		87.90
-0.4
-0.45%		87.80
-0.1
-0.11%		87.60
-0.2
-0.23%		88.36
4 月 　　　　87.30
-0.3
-0.34%		87.20
-0.1
-0.11%		 　87.70
0.5
0.57%		87.40
-0.3
-0.34%		88.20
0.8
0.92%		88.00
-0.2
-0.23%		88.20
0.2
0.23%		 　88.50
0.3
0.34%		88.30
-0.2
-0.23%		88.00
-0.3
-0.34%		88.10
0.1
0.11%		88.00
-0.1
-0.11%		 　88.00
0
0%		88.00
0
0%		87.90
-0.1
-0.11%		87.20
-0.7
-0.8%		87.20
0
0%		 87.7
5 月　86.70
-0.5
-0.57%		86.80
0.1
0.12%		86.90
0.1
0.12%		87.60
0.7
0.81%		 　87.80
0.2
0.23%		87.50
-0.3
-0.34%		86.90
-0.6
-0.69%		86.50
-0.4
-0.46%		86.40
-0.1
-0.12%		 　84.50
-1.9
-2.2%		82.60
-1.9
-2.25%		83.80
1.2
1.45%		84.20
0.4
0.48%		84.80
0.6
0.71%		 　85.10
0.3
0.35%		85.60
0.5
0.59%		86.40
0.8
0.93%		86.00
-0.4
-0.46%		86.30
0.3
0.35%		 　86.30
0
0%		85.90
-0.4
-0.46%		86.70
0.8
0.93%		85.96
6 月86.30
-0.4
-0.46%		87.00
0.7
0.81%		 　87.50
0.5
0.57%		87.70
0.2
0.23%		87.90
0.2
0.23%		87.90
0
0%		88.20
0.3
0.34%		 　88.00
-0.2
-0.23%		87.30
-0.7
-0.8%		87.10
-0.2
-0.23%		86.90
-0.2
-0.23%		87.60
0.7
0.81%		 　86.70
-0.9
-1.03%		87.10
0.4
0.46%		87.80
0.7
0.8%		 　　　87.50
-0.3
-0.34%		87.30
-0.2
-0.23%		87.50
0.2
0.23%		81.80
-5.7
-6.51%		82.90
1.1
1.34%		 86.8
7 月　　82.40
-0.5
-0.6%		81.70
-0.7
-0.85%		81.70
0
0%		80.80
-0.9
-1.1%		81.50
0.7
0.87%		 　80.60
-0.9
-1.1%		81.80
1.2
1.49%		81.50
-0.3
-0.37%		81.00
-0.5
-0.61%		81.50
0.5
0.62%		 　　82.30
0.8
0.98%		81.50
-0.8
-0.97%		82.10
0.6
0.74%		81.50
-0.6
-0.73%		 　80.80
-0.7
-0.86%		81.10
0.3
0.37%		 81.00
-0.1
-0.12%		81.20
0.2
0.25%		 80.80
-0.4
-0.49%		81.32
8 月80.80
0
0%		79.60
-1.2
-1.49%		 80.30
0.7
0.88%		 　80.10
-0.2
-0.25%		80.00
-0.1
-0.12%		84.70
4.7
5.88%		85.20
0.5
0.59%		88.00
2.8
3.29%		 　85.00
-3
-3.41%		86.90
1.9
2.24%		86.80
-0.1
-0.12%		86.80
0
0%		87.10
0.3
0.35%		 　87.50
0.4
0.46%		87.10
-0.4
-0.46%		87.80
0.7
0.8%		88.00
0.2
0.23%		88.20
0.2
0.23%		 　90.40
2.2
2.49%		89.00
-1.4
-1.55%		91.70
2.7
3.03%		90.60
-1.1
-1.2%		85.74
9 月92.00
1.4
1.55%		 　91.20
-0.8
-0.87%		91.40
0.2
0.22%		91.80
0.4
0.44%		94.10
2.3
2.51%		93.50
-0.6
-0.64%		 　92.70
-0.8
-0.86%		94.60
1.9
2.05%		93.60
-1
-1.06%		94.30
0.7
0.75%		94.80
0.5
0.53%		 　94.70
-0.1
-0.11%		93.40
-1.3
-1.37%		92.00
-1.4
-1.5%		91.50
-0.5
-0.54%		91.90
0.4
0.44%		 　92.70
0.8
0.87%		92.50
-0.2
-0.22%		92.80
0.3
0.32%		93.10
0.3
0.32%		 93.11
10 月　94.70
1.6
1.72%		94.70
0
0%		93.60
-1.1
-1.16%		93.60
0
0%		94.20
0.6
0.64%		 　　　95.90
1.7
1.8%		95.90
0
0%		96.30
0.4
0.42%		 　96.70
0.4
0.42%		95.50
-1.2
-1.24%		93.40
-2.1
-2.2%		93.60
0.2
0.21%		93.10
-0.5
-0.53%		 　93.50
0.4
0.43%		94.00
0.5
0.53%		94.40
0.4
0.43%		94.00
-0.4
-0.42%		95.40
1.4
1.49%		 　95.80
0.4
0.42%		94.30
-1.5
-1.57%		94.77
11 月94.80
0.5
0.53%		95.20
0.4
0.42%		95.50
0.3
0.32%		 　97.50
2
2.09%		97.20
-0.3
-0.31%		97.90
0.7
0.72%		96.20
-1.7
-1.74%		96.30
0.1
0.1%		 　100.00
3.7
3.84%		100.50
0.5
0.5%		100.00
-0.5
-0.5%		100.00
0
0%		101.00
1
1%		 　102.50
1.5
1.49%		101.50
-1
-0.98%		100.50
-1
-0.99%		102.00
1.5
1.49%		101.00
-1
-0.98%		 　99.60
-1.4
-1.39%		101.50
1.9
1.91%		100.50
-1
-0.99%		100.50
0
0%		 99.34
12 月101.00
0.5
0.5%		 　100.50
-0.5
-0.5%		98.90
-1.6
-1.59%		99.30
0.4
0.4%		98.50
-0.8
-0.81%		99.30
0.8
0.81%		 　98.10
-1.2
-1.21%		98.80
0.7
0.71%		99.30
0.5
0.51%		99.90
0.6
0.6%		100.50
0.6
0.6%		 　100.00
-0.5
-0.5%		99.30
-0.7
-0.7%		98.90
-0.4
-0.4%		98.30
-0.6
-0.61%		98.40
0.1
0.1%		 　98.70
0.3
0.3%		99.00
0.3
0.3%		98.80
-0.2
-0.2%		98.70
-0.1
-0.1%		98.60
-0.1
-0.1%		　　99.2

說明:最高漲幅:5.88%最低跌幅:-6.51% 最高價:102.50最低價:79.60平均價:89.69,灰色底表示週末,漲144天(113.7)元,跌138天(-93.7)元,平盤19天
6%=1,4%=2,3%=3,2%=14,1%=69,0%=74,-0%=1,-1%=2,-2%=9,-3%=57,-4%=69,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 3010 88000 69 7324100 83.50 83.50 82.80 83.50 0.30 0% 83.40 1 83.60 4 6.73
2023-01-04 3010 82000 71 6865600 83.80 84.00 83.50 83.70 0.20 0.24% 83.60 7 83.70 6 6.75
2023-01-05 3010 162000 111 13623100 84.00 84.60 83.70 84.60 0.90 1.08% 84.50 5 84.60 4 6.82
2023-01-06 3010 96000 70 8088500 84.60 84.60 83.80 84.20 0.40 -0.47% 84.20 1 84.30 2 6.79
2023-01-09 3010 263000 156 22393800 84.50 85.40 84.50 85.20 1.00 1.19% 85.20 1 85.30 19 6.87
2023-01-10 3010 167000 97 14290500 85.30 85.80 85.30 85.70 0.50 0.59% 85.70 2 85.80 5 6.91
2023-01-11 3010 137000 112 11723000 85.00 85.80 85.00 85.80 0.10 0.12% 85.50 13 85.80 1 6.92
2023-01-12 3010 190000 162 16335400 85.90 86.30 85.50 86.30 0.50 0.58% 86.00 1 86.30 7 6.96
2023-01-13 3010 132000 93 11352800 86.50 86.50 85.50 86.00 0.30 -0.35% 85.50 9 86.10 5 6.94
2023-01-16 3010 181000 139 15418300 86.00 86.00 84.90 85.30 0.70 -0.81% 85.20 1 85.30 3 6.88
2023-01-17 3010 121000 89 10293100 85.20 85.40 84.80 85.30 0.00 0% 85.20 1 85.30 1 6.88
2023-01-30 3010 352000 231 30281400 86.30 86.30 85.50 86.10 0.80 0.94% 86.00 8 86.10 5 6.94
2023-01-31 3010 320000 230 27467800 86.40 86.50 85.30 85.30 0.80 -0.93% 85.30 7 85.90 2 6.88
2023-02-01 3010 278000 182 23949600 85.60 86.50 85.60 86.40 1.10 1.29% 86.40 5 86.50 10 6.97
2023-02-02 3010 414000 271 36071200 86.60 87.50 86.60 87.40 1.00 1.16% 87.30 16 87.40 17 7.05
2023-02-03 3010 278000 203 24335900 87.40 87.80 86.70 87.60 0.20 0.23% 87.50 20 87.60 9 7.06
2023-02-06 3010 157000 127 13737600 87.80 87.80 87.30 87.40 0.20 -0.23% 87.40 1 87.50 2 7.05
2023-02-07 3010 147000 129 12862800 87.50 87.80 87.20 87.70 0.30 0.34% 87.50 2 87.70 7 7.07
2023-02-08 3010 268000 205 23564600 87.80 88.30 87.70 88.00 0.30 0.34% 87.90 7 88.00 2 7.10
2023-02-09 3010 154000 113 13549900 87.70 88.30 87.50 87.80 0.20 -0.23% 87.80 2 88.10 2 7.08
2023-02-10 3010 174000 151 15247200 87.60 88.00 87.20 87.70 0.10 -0.11% 87.50 2 87.70 3 7.07
2023-02-13 3010 286000 235 24796200 87.40 87.40 86.20 87.10 0.60 -0.68% 86.70 5 87.10 1 7.02
2023-02-14 3010 253000 190 21885600 87.10 87.10 86.20 86.20 0.90 -1.03% 86.20 9 86.40 6 6.95
2023-02-15 3010 216000 172 18501300 86.30 86.30 85.30 85.50 0.70 -0.81% 85.50 1 85.60 2 6.90
2023-02-16 3010 234000 174 20033100 85.80 85.80 85.30 85.70 0.20 0.23% 85.60 7 85.70 9 6.91
2023-02-17 3010 79000 68 6760900 85.80 85.80 85.30 85.60 0.10 -0.12% 85.50 14 85.60 7 6.90
2023-02-20 3010 209000 133 18102500 85.50 86.90 85.50 86.80 1.20 1.4% 86.80 5 86.90 9 7.00
2023-02-21 3010 205000 154 17933200 87.20 87.70 87.10 87.60 0.80 0.92% 87.50 6 87.60 1 7.06
2023-02-22 3010 189000 134 16465200 87.40 87.70 86.90 87.70 0.10 0.11% 87.60 4 87.70 7 7.07
2023-02-23 3010 367000 226 32307000 87.70 88.50 87.70 88.00 0.30 0.34% 87.90 2 88.00 5 7.10
2023-02-24 3010 208000 162 18261900 88.00 88.20 87.50 87.60 0.40 -0.45% 87.60 2 87.90 1 7.06
2023-03-01 3010 380000 267 32946700 87.60 87.60 86.40 86.90 0.70 -0.8% 86.70 5 86.90 4 7.01
2023-03-02 3010 261000 188 22880600 86.90 88.10 86.90 88.10 1.20 1.38% 88.00 2 88.10 19 7.10
2023-03-03 3010 441000 296 39161300 88.30 89.30 88.20 89.10 1.00 1.14% 89.00 2 89.10 21 7.19
2023-03-06 3010 326000 243 29157000 89.40 89.70 89.00 89.70 0.60 0.67% 89.40 3 89.70 10 7.23
2023-03-07 3010 198000 166 17728800 89.50 89.90 89.10 89.90 0.20 0.22% 89.70 3 89.90 7 7.25
2023-03-08 3010 257000 173 23004400 89.60 89.80 89.10 89.80 0.10 -0.11% 89.70 2 89.80 1 7.24
2023-03-09 3010 236000 162 21055500 89.80 89.80 88.70 89.30 0.50 -0.56% 89.10 1 89.30 11 7.20
2023-03-10 3010 345000 291 30372700 88.60 88.60 87.00 88.40 0.90 -1.01% 88.20 1 88.50 16 7.13
2023-03-13 3010 339000 269 29829700 87.80 88.90 86.90 88.90 0.50 0.57% 88.70 1 88.90 5 7.17
2023-03-14 3010 227000 175 19938200 88.00 88.20 87.20 88.00 0.90 -1.01% 87.80 1 88.10 16 7.10
2023-03-15 3010 175000 139 15365000 88.20 88.50 87.30 87.40 0.60 -0.68% 87.40 1 87.60 4 7.05
2023-03-16 3010 260000 163 22604500 86.80 87.30 86.60 87.00 0.40 -0.46% 87.00 7 87.30 1 7.02
2023-03-17 3010 729000 498 63407400 87.50 87.80 86.30 87.00 0.00 0% 87.00 24 87.10 4 7.02
2023-03-20 3010 391000 225 34256200 86.60 88.00 86.60 87.90 0.90 1.03% 87.70 4 87.90 12 7.09
2023-03-21 3010 329000 228 29076400 87.90 88.70 87.90 88.70 0.80 0.91% 88.60 1 88.70 4 7.15
2023-03-22 3010 189000 122 16788200 88.80 89.10 88.70 88.70 0.00 0% 88.70 5 88.80 10 7.15
2023-03-23 3010 166000 131 14650100 88.00 88.50 88.00 88.20 0.50 -0.56% 88.20 3 88.30 1 7.11
2023-03-24 3010 230000 181 20242800 88.20 88.30 87.90 87.90 0.30 -0.34% 87.90 6 88.10 2 7.09
2023-03-27 3010 138000 103 12182400 88.00 88.50 87.90 88.40 0.50 0.57% 88.20 3 88.40 12 7.13
2023-03-28 3010 132000 94 11637300 88.70 88.70 87.90 88.30 0.10 -0.11% 88.10 6 88.30 1 7.12
2023-03-29 3010 143000 95 12593900 88.10 88.40 87.80 87.90 0.40 -0.45% 87.90 1 88.20 3 7.09
2023-03-30 3010 302000 243 26413100 88.00 88.00 87.00 87.80 0.10 -0.11% 87.60 1 87.80 11 8.34
2023-03-31 3010 166000 145 14554900 87.80 88.00 87.50 87.60 0.20 -0.23% 87.50 20 87.90 2 8.32
2023-04-06 3010 330000 222 28837500 88.00 88.00 87.10 87.30 0.30 -0.34% 87.30 1 87.40 2 8.29
2023-04-07 3010 198000 151 17259900 87.70 87.70 87.00 87.20 0.10 -0.11% 87.10 45 87.20 8 8.28
2023-04-10 3010 227000 127 19868700 87.20 87.80 87.20 87.70 0.50 0.57% 87.70 5 87.80 26 8.33
2023-04-11 3010 426000 238 37185300 87.50 87.60 87.00 87.40 0.30 -0.34% 87.40 12 87.50 2 8.30
2023-04-12 3010 289000 217 25392400 87.30 88.40 87.30 88.20 0.80 0.92% 88.00 4 88.20 6 8.38
2023-04-13 3010 200000 149 17588800 87.80 88.30 87.70 88.00 0.20 -0.23% 88.00 33 88.10 5 8.36
2023-04-14 3010 227000 139 20033100 88.10 88.60 88.00 88.20 0.20 0.23% 88.10 15 88.20 5 8.38
2023-04-17 3010 209000 152 18476300 88.30 88.60 88.00 88.50 0.30 0.34% 88.50 19 88.60 13 8.40
2023-04-18 3010 167000 111 14763600 88.70 88.70 88.20 88.30 0.20 -0.23% 88.30 2 88.40 2 8.39
2023-04-19 3010 389000 219 34236900 88.20 88.20 87.90 88.00 0.30 -0.34% 88.00 15 88.20 2 8.36
2023-04-20 3010 296000 172 26047300 88.00 88.10 87.80 88.10 0.10 0.11% 88.00 31 88.10 14 8.37
2023-04-21 3010 541000 298 47565600 88.10 88.10 87.60 88.00 0.10 -0.11% 88.00 21 88.10 21 8.36
2023-04-24 3010 383000 219 33742300 88.00 88.60 87.90 88.00 0.00 0% 88.00 27 88.10 3 8.36
2023-04-25 3010 456000 230 40102000 88.00 88.30 87.60 88.00 0.00 0% 88.00 17 88.10 4 8.36
2023-04-26 3010 466000 287 40887400 88.00 88.10 87.10 87.90 0.10 -0.11% 87.50 8 87.90 13 8.35
2023-04-27 3010 170000 140 14827800 87.60 87.60 87.00 87.20 0.70 -0.8% 87.10 4 87.20 2 8.28
2023-04-28 3010 450000 331 39096500 87.20 87.30 86.40 87.20 0.00 0% 87.20 10 87.30 13 8.28
2023-05-02 3010 443000 250 38290900 87.20 87.20 86.10 86.70 0.50 -0.57% 86.60 8 86.70 1 8.23
2023-05-03 3010 332000 176 28723600 86.70 86.80 86.40 86.80 0.10 0.12% 86.60 2 86.80 1 8.24
2023-05-04 3010 220000 117 19068200 86.70 86.90 86.50 86.90 0.10 0.12% 86.80 1 86.90 8 8.25
2023-05-05 3010 214000 152 18679800 86.80 87.70 86.80 87.60 0.70 0.81% 87.40 1 87.60 9 8.32
2023-05-08 3010 184000 141 16113100 87.90 88.00 87.30 87.80 0.20 0.23% 87.60 3 87.80 6 8.34
2023-05-09 3010 90000 73 7875000 87.90 88.00 87.20 87.50 0.30 -0.34% 87.40 2 87.50 3 8.31
2023-05-10 3010 874000 473 75570900 86.50 86.90 85.80 86.90 0.60 -0.69% 86.80 1 86.90 2 8.25
2023-05-11 3010 402000 191 34768900 86.80 86.80 86.30 86.50 0.40 -0.46% 86.40 1 86.50 3 8.21
2023-05-12 3010 230000 167 19882200 86.50 86.60 86.00 86.40 0.10 -0.12% 86.30 2 86.40 3 10.16
2023-05-15 3010 659000 447 55750000 86.00 86.10 83.80 84.50 1.90 -2.2% 84.20 10 84.70 4 9.94
2023-05-16 3010 1136000 845 94310700 84.80 84.80 82.30 82.60 1.90 -2.25% 82.50 66 82.60 11 9.72
2023-05-17 3010 697056 774 57762797 82.40 83.90 82.10 83.80 1.20 1.45% 83.80 1 83.90 18 9.86
2023-05-18 3010 369000 208 30967200 84.00 84.20 83.70 84.20 0.40 0.48% 84.10 3 84.20 3 9.91
2023-05-19 3010 240000 161 20324500 84.40 85.10 84.30 84.80 0.60 0.71% 84.70 14 84.90 11 9.98
2023-05-22 3010 151000 104 12842300 84.80 85.30 84.80 85.10 0.30 0.35% 85.00 1 85.10 3 10.01
2023-05-23 3010 269000 171 22996900 85.10 85.90 85.00 85.60 0.50 0.59% 85.50 1 85.70 10 10.07
2023-05-24 3010 221000 171 18972200 85.60 86.40 85.30 86.40 0.80 0.93% 86.10 1 86.40 4 10.16
2023-05-25 3010 223000 173 19209400 86.00 86.60 85.80 86.00 0.40 -0.46% 85.90 1 86.00 4 10.12
2023-05-26 3010 365000 226 31503200 86.70 86.70 86.00 86.30 0.30 0.35% 86.20 33 86.30 16 10.15
2023-05-29 3010 364000 227 31500900 86.90 87.10 86.20 86.30 0.00 0% 86.30 11 86.40 1 10.15
2023-05-30 3010 334000 248 28695000 86.60 86.60 85.60 85.90 0.40 -0.46% 85.80 2 85.90 8 10.11
2023-05-31 3010 385000 294 33257300 86.00 86.70 86.00 86.70 0.80 0.93% 86.60 1 86.70 28 10.20
2023-06-01 3010 463000 284 39907600 85.60 86.50 85.60 86.30 0.40 -0.46% 86.20 15 86.30 4 10.15
2023-06-02 3010 608000 384 52718100 86.60 87.20 86.10 87.00 0.70 0.81% 86.90 3 87.00 5 10.24
2023-06-05 3010 358000 243 31307300 87.00 87.80 87.00 87.50 0.50 0.57% 87.40 9 87.60 13 10.29
2023-06-06 3010 230000 174 20122100 87.80 87.80 87.30 87.70 0.20 0.23% 87.60 5 87.80 14 10.32
2023-06-07 3010 342000 249 29989100 87.70 87.90 87.50 87.90 0.20 0.23% 87.80 3 87.90 16 10.34
2023-06-08 3010 402000 248 35327100 88.00 88.00 87.60 87.90 0.00 0% 87.80 10 87.90 2 10.34
2023-06-09 3010 401000 305 35314100 88.00 88.20 87.90 88.20 0.30 0.34% 88.10 45 88.20 5 10.38
2023-06-12 3010 418000 305 36771500 88.40 88.40 87.70 88.00 0.20 -0.23% 88.00 16 88.10 4 10.35
2023-06-13 3010 1088000 683 95012100 88.00 88.10 86.90 87.30 0.70 -0.8% 87.30 10 87.40 9 10.27
2023-06-14 3010 833000 505 72752100 87.30 87.90 87.00 87.10 0.20 -0.23% 87.10 11 87.20 7 10.25
2023-06-15 3010 967000 523 84133700 87.40 87.50 86.90 86.90 0.20 -0.23% 86.90 20 87.00 9 10.22
2023-06-16 3010 709000 453 61838600 86.90 87.60 86.90 87.60 0.70 0.81% 87.30 1 87.60 34 10.31
2023-06-19 3010 1207000 912 104871300 87.60 87.60 86.60 86.70 0.90 -1.03% 86.60 44 86.70 15 10.20
2023-06-20 3010 1199000 820 104124300 87.20 87.20 86.40 87.10 0.40 0.46% 87.10 77 87.20 25 10.25
2023-06-21 3010 650000 436 56961900 87.10 87.90 87.10 87.80 0.70 0.8% 87.70 31 87.80 9 10.33
2023-06-26 3010 549000 274 48115900 87.90 88.10 87.00 87.50 0.30 -0.34% 87.40 2 87.50 2 10.29
2023-06-27 3010 847000 398 73873900 87.70 87.70 86.80 87.30 0.20 -0.23% 87.20 36 87.30 22 10.27
2023-06-28 3010 1634000 643 142613600 86.90 87.50 86.90 87.50 0.20 0.23% 87.40 27 87.50 3 10.29
2023-06-29 3010 1319000 520 107457600 81.30 82.00 81.20 81.80 0.00 -6.51% 81.70 35 81.80 1 9.62
2023-06-30 3010 379000 272 31180600 81.90 83.00 81.50 82.90 1.10 1.34% 82.80 3 82.90 7 9.75
2023-07-03 3010 312000 232 25721500 82.80 82.80 82.20 82.40 0.50 -0.6% 82.40 12 82.50 3 9.69
2023-07-04 3010 451000 319 36951100 82.40 82.40 81.60 81.70 0.70 -0.85% 81.70 3 81.80 4 9.61
2023-07-05 3010 143000 122 11695400 81.80 81.90 81.60 81.70 0.00 0% 81.70 5 81.80 1 9.61
2023-07-06 3010 375000 299 30409800 81.70 81.70 80.60 80.80 0.90 -1.1% 80.80 2 80.90 1 9.51
2023-07-07 3010 187000 156 15116800 80.90 81.50 80.30 81.50 0.70 0.87% 81.40 3 81.50 4 9.59
2023-07-10 3010 253000 193 20508700 81.70 81.90 80.60 80.60 0.90 -1.1% 80.60 1 80.80 3 9.48
2023-07-11 3010 181000 140 14758300 80.80 82.00 80.80 81.80 1.20 1.49% 81.60 1 81.80 14 9.62
2023-07-12 3010 186000 156 15162300 81.70 81.80 81.00 81.50 0.30 -0.37% 81.50 1 81.60 2 9.59
2023-07-13 3010 275000 219 22386000 81.50 81.80 81.00 81.00 0.50 -0.61% 81.00 8 81.10 7 9.53
2023-07-14 3010 230000 171 18737900 81.10 81.90 81.10 81.50 0.50 0.62% 81.50 2 81.60 3 9.59
2023-07-18 3010 376000 262 30937800 81.90 82.70 81.90 82.30 0.40 0.98% 82.20 6 82.40 7 9.68
2023-07-19 3010 327000 264 26841900 82.30 82.80 81.50 81.50 0.80 -0.97% 81.40 9 81.50 1 9.59
2023-07-20 3010 148000 114 12125600 81.50 82.10 81.50 82.10 0.60 0.74% 81.90 6 82.10 6 9.66
2023-07-21 3010 179000 135 14610300 81.70 81.90 81.30 81.50 0.60 -0.73% 81.40 7 81.50 4 9.59
2023-07-24 3010 187000 135 15146900 81.50 81.50 80.80 80.80 0.70 -0.86% 80.80 24 81.00 3 9.51
2023-07-25 3010 114000 94 9233300 81.00 81.20 80.90 81.10 0.30 0.37% 81.00 5 81.10 2 9.54
2023-07-27 3010 195000 129 15804200 81.00 81.30 80.80 81.00 0.20 -0.12% 81.00 20 81.10 2 9.53
2023-07-28 3010 137000 97 11131500 81.60 81.60 81.10 81.20 0.20 0.25% 81.20 11 81.30 2 9.55
2023-07-31 3010 283000 185 22953100 81.20 81.70 80.80 80.80 0.40 -0.49% 80.80 54 81.50 11 9.51
2023-08-01 3010 118000 106 9543400 81.50 81.50 80.80 80.80 0.00 0% 80.80 24 80.90 8 9.51
2023-08-02 3010 596000 478 47781100 80.80 80.80 79.60 79.60 1.20 -1.49% 79.60 29 79.70 1 9.36
2023-08-04 3010 236000 166 18871500 79.60 80.30 79.40 80.30 0.70 0.88% 80.20 1 80.30 2 9.45
2023-08-07 3010 165000 110 13217000 80.10 80.40 80.00 80.10 0.20 -0.25% 80.10 12 80.30 8 9.42
2023-08-08 3010 249000 182 19948800 80.20 80.30 80.00 80.00 0.10 -0.12% 80.00 27 80.10 2 9.41
2023-08-09 3010 2077000 1445 176856400 82.90 86.40 82.90 84.70 4.70 5.88% 84.60 4 84.70 6 9.96
2023-08-10 3010 783000 628 66774100 85.20 86.30 84.70 85.20 0.50 0.59% 85.20 17 85.30 7 10.02
2023-08-11 3010 2062000 1344 180412000 85.20 88.50 85.20 88.00 2.80 3.29% 87.90 7 88.00 17 10.19
2023-08-14 3010 1047000 706 89803400 87.20 87.70 84.70 85.00 3.00 -3.41% 85.00 12 85.10 2 9.84
2023-08-15 3010 532000 458 46398700 85.60 88.10 85.30 86.90 1.90 2.24% 86.80 10 86.90 3 10.06
2023-08-16 3010 350000 295 30421900 86.30 87.50 86.30 86.80 0.10 -0.12% 86.80 7 86.90 3 10.05
2023-08-17 3010 440000 345 38223800 86.20 87.60 86.10 86.80 0.00 0% 86.80 1 86.90 2 10.05
2023-08-18 3010 380000 282 33121400 86.80 87.60 86.30 87.10 0.30 0.35% 87.00 1 87.10 15 10.08
2023-08-21 3010 249000 213 21741600 87.20 87.70 86.80 87.50 0.40 0.46% 87.40 13 87.50 16 10.13
2023-08-22 3010 174000 145 15163600 87.50 87.50 86.90 87.10 0.40 -0.46% 87.10 5 87.30 1 10.08
2023-08-23 3010 349000 262 30594900 87.50 88.00 87.20 87.80 0.70 0.8% 87.60 7 87.80 7 10.16
2023-08-24 3010 317000 262 27922500 88.00 88.40 87.80 88.00 0.20 0.23% 87.90 6 88.00 17 10.19
2023-08-25 3010 420000 290 36992800 87.90 88.50 87.50 88.20 0.20 0.23% 88.10 2 88.20 3 10.21
2023-08-28 3010 1538000 1131 139955300 90.10 92.40 89.30 90.40 2.20 2.49% 90.40 12 90.60 1 10.46
2023-08-29 3010 667000 468 59756900 90.00 91.40 88.90 89.00 1.40 -1.55% 89.00 3 89.10 6 10.30
2023-08-30 3010 1474000 1097 135242400 90.10 92.80 90.10 91.70 2.70 3.03% 91.70 1 91.80 4 10.61
2023-08-31 3010 437000 334 39713300 91.80 91.80 90.40 90.60 1.10 -1.2% 90.60 4 90.70 1 10.49
2023-09-01 3010 744000 530 68416700 91.00 92.50 91.00 92.00 1.40 1.55% 91.90 8 92.00 13 10.65
2023-09-04 3010 432000 338 39307800 91.90 91.90 90.50 91.20 0.80 -0.87% 91.00 4 91.20 4 10.56
2023-09-05 3010 246000 187 22371700 91.50 91.50 90.50 91.40 0.20 0.22% 91.30 4 91.40 6 10.58
2023-09-06 3010 424000 298 38906300 91.40 92.10 91.30 91.80 0.40 0.44% 91.60 6 91.80 1 10.62
2023-09-07 3010 1320000 1007 125368000 92.80 96.90 92.70 94.10 2.30 2.51% 94.00 1 94.10 14 10.89
2023-09-08 3010 511000 375 47753900 94.40 94.40 92.60 93.50 0.60 -0.64% 93.50 8 93.70 1 10.82
2023-09-11 3010 463000 320 42909600 94.00 94.20 91.90 92.70 0.80 -0.86% 92.50 3 92.70 1 10.73
2023-09-12 3010 684000 509 64543500 93.20 95.20 92.90 94.60 1.90 2.05% 94.30 1 94.60 2 10.95
2023-09-13 3010 505000 376 47593600 93.80 95.20 93.50 93.60 1.00 -1.06% 93.60 26 93.90 4 10.83
2023-09-14 3010 540000 423 51095400 94.30 94.90 94.20 94.30 0.70 0.75% 94.30 24 94.60 9 10.91
2023-09-15 3010 720000 453 67848900 94.30 94.80 93.00 94.80 0.50 0.53% 94.60 2 94.80 178 10.97
2023-09-18 3010 176000 118 16656900 94.50 95.10 94.00 94.70 0.10 -0.11% 94.70 1 94.80 15 10.96
2023-09-19 3010 337000 259 31605400 94.70 94.70 93.30 93.40 1.30 -1.37% 93.30 3 93.40 2 10.81
2023-09-20 3010 513000 346 47529500 93.20 93.60 92.00 92.00 1.40 -1.5% 91.90 2 92.00 6 10.65
2023-09-21 3010 337000 259 30899700 91.90 92.30 91.30 91.50 0.50 -0.54% 91.50 4 91.60 6 10.59
2023-09-22 3010 239000 171 21907000 91.10 92.00 91.00 91.90 0.40 0.44% 91.80 4 91.90 9 10.64
2023-09-25 3010 289000 208 26814300 92.30 93.90 92.00 92.70 0.80 0.87% 92.70 5 92.80 3 10.73
2023-09-26 3010 218000 186 20166800 93.20 93.50 92.00 92.50 0.20 -0.22% 92.20 2 92.50 2 10.71
2023-09-27 3010 175000 139 16199200 92.50 93.10 91.80 92.80 0.30 0.32% 92.60 1 92.90 15 10.74
2023-09-28 3010 248000 170 23090000 93.20 93.40 92.80 93.10 0.30 0.32% 93.10 7 93.20 3 10.78
2023-10-02 3010 467000 331 43938300 93.70 94.80 93.20 94.70 1.60 1.72% 94.60 1 94.70 3 10.96
2023-10-03 3010 243000 177 22929000 95.00 95.00 93.60 94.70 0.00 0% 94.10 1 94.70 17 10.96
2023-10-04 3010 208000 179 19457700 94.10 94.10 93.30 93.60 1.10 -1.16% 93.50 5 93.80 4 10.83
2023-10-05 3010 123000 101 11544500 94.50 94.50 93.50 93.60 0.00 0% 93.50 5 93.70 5 10.83
2023-10-06 3010 264000 192 24911000 94.00 94.70 93.70 94.20 0.60 0.64% 94.10 4 94.20 1 10.90
2023-10-11 3010 695000 510 66696800 95.50 96.40 95.50 95.90 1.70 1.8% 95.80 3 95.90 10 11.10
2023-10-12 3010 433000 353 41369700 96.00 96.00 94.80 95.90 0.00 0% 95.80 1 95.90 6 11.10
2023-10-13 3010 248000 201 23822500 95.90 96.60 95.50 96.30 0.40 0.42% 96.10 1 96.30 28 11.15
2023-10-16 3010 336000 216 32412900 96.60 96.80 95.80 96.70 0.40 0.42% 96.50 7 96.70 10 11.19
2023-10-17 3010 303000 248 29077500 97.00 97.00 95.20 95.50 1.20 -1.24% 95.50 4 95.60 4 11.05
2023-10-18 3010 704000 453 66294400 95.70 96.80 93.40 93.40 2.10 -2.2% 93.40 7 93.70 1 10.81
2023-10-19 3010 618000 381 57526900 93.50 93.90 92.50 93.60 0.20 0.21% 93.50 2 93.60 3 10.83
2023-10-20 3010 305000 211 28418100 93.90 94.40 92.50 93.10 0.50 -0.53% 93.00 9 93.10 2 10.78
2023-10-23 3010 138000 115 12886400 93.00 93.70 93.00 93.50 0.40 0.43% 93.40 14 93.50 1 10.82
2023-10-24 3010 263000 220 24575300 93.50 94.00 92.50 94.00 0.50 0.53% 93.70 1 94.00 13 10.88
2023-10-25 3010 184943 244 17458038 94.00 94.60 93.90 94.40 0.40 0.43% 94.40 9 94.50 16 10.93
2023-10-26 3010 212000 207 19919300 93.50 94.30 93.30 94.00 0.40 -0.42% 93.80 1 94.00 1 10.88
2023-10-27 3010 319000 279 30328400 94.50 95.50 93.80 95.40 1.40 1.49% 95.10 1 95.40 9 11.04
2023-10-30 3010 286000 221 27468200 96.00 96.50 95.70 95.80 0.40 0.42% 95.80 4 95.90 2 11.09
2023-10-31 3010 220000 175 20864300 95.80 95.80 94.20 94.30 1.50 -1.57% 94.20 5 94.30 2 10.91
2023-11-01 3010 174000 147 16455600 94.60 94.90 94.10 94.80 0.50 0.53% 94.80 2 94.90 10 10.97
2023-11-02 3010 253000 180 24149800 95.30 95.80 95.20 95.20 0.40 0.42% 95.20 2 95.30 2 11.02
2023-11-03 3010 209000 165 19911700 95.80 95.80 94.80 95.50 0.30 0.32% 95.40 2 95.50 1 11.05
2023-11-06 3010 711000 497 68753300 95.90 97.50 95.40 97.50 2.00 2.09% 97.40 2 97.50 27 11.28
2023-11-07 3010 263000 215 25539000 97.80 97.80 96.70 97.20 0.30 -0.31% 97.10 4 97.20 3 11.25
2023-11-08 3010 433000 305 42285800 97.70 98.20 97.10 97.90 0.70 0.72% 97.80 10 97.90 11 11.33
2023-11-09 3010 310000 229 29995200 96.90 97.60 96.20 96.20 1.70 -1.74% 96.20 8 96.60 2 11.13
2023-11-10 3010 203000 144 19562000 96.50 97.00 96.00 96.30 0.10 0.1% 96.20 5 96.50 2 11.15
2023-11-13 3010 2170000 1514 215132700 97.00 100.50 97.00 100.00 3.70 3.84% 100.00 10 100.50 79 11.57
2023-11-14 3010 796000 577 79571800 101.00 101.00 98.80 100.50 0.50 0.5% 100.00 28 100.50 51 11.63
2023-11-15 3010 889000 633 89236400 100.50 102.00 99.30 100.00 0.50 -0.5% 100.00 30 100.50 25 11.72
2023-11-16 3010 352000 236 35192600 100.00 100.50 99.60 100.00 0.00 0% 100.00 2 100.50 63 11.72
2023-11-17 3010 383000 274 38515000 100.00 101.00 100.00 101.00 1.00 1% 100.50 20 101.00 51 11.84
2023-11-20 3010 754000 484 76589500 102.00 102.50 100.50 102.50 1.50 1.49% 102.00 28 102.50 9 12.02
2023-11-21 3010 494000 367 50296500 103.00 103.00 101.00 101.50 1.00 -0.98% 101.50 2 102.00 43 11.90
2023-11-22 3010 330000 221 33302000 101.00 101.50 100.50 100.50 1.00 -0.99% 100.50 21 101.00 18 11.78
2023-11-23 3010 539000 343 54799500 100.50 102.50 100.50 102.00 1.50 1.49% 101.50 18 102.00 1 11.96
2023-11-24 3010 172000 139 17393000 101.50 102.00 100.50 101.00 1.00 -0.98% 100.50 40 101.50 46 11.84
2023-11-27 3010 443000 297 44378800 100.50 101.00 99.60 99.60 1.40 -1.39% 99.50 12 99.60 2 11.68
2023-11-28 3010 375000 287 38006900 100.50 102.00 99.90 101.50 1.90 1.91% 101.50 10 102.00 98 11.90
2023-11-29 3010 295000 221 29719000 101.50 102.00 100.00 100.50 1.00 -0.99% 100.00 100 100.50 2 11.78
2023-11-30 3010 440000 308 44335500 100.50 101.50 100.00 100.50 0.00 0% 100.50 38 101.00 48 11.78
2023-12-01 3010 282000 205 28452500 100.50 101.50 100.00 101.00 0.50 0.5% 101.00 22 101.50 40 11.84
2023-12-04 3010 324000 254 32671500 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 4 101.00 43 11.78
2023-12-05 3010 844000 693 83265700 100.00 100.00 98.10 98.90 1.60 -1.59% 98.80 8 98.90 1 11.59
2023-12-06 3010 254000 206 25173700 98.90 99.40 98.60 99.30 0.40 0.4% 99.20 6 99.30 1 11.64
2023-12-07 3010 368000 304 36353200 99.00 99.50 98.20 98.50 0.80 -0.81% 98.50 26 98.60 7 11.55
2023-12-08 3010 184000 149 18226500 98.80 99.30 98.60 99.30 0.80 0.81% 99.30 1 99.40 6 11.64
2023-12-11 3010 510000 365 50088400 98.10 98.60 97.90 98.10 1.20 -1.21% 98.00 40 98.10 3 11.50
2023-12-12 3010 375000 265 36880600 98.10 98.80 98.00 98.80 0.70 0.71% 98.60 1 98.80 23 11.58
2023-12-13 3010 299000 226 29580100 98.90 99.30 98.50 99.30 0.50 0.51% 98.90 13 99.30 3 11.64
2023-12-14 3010 486000 322 48454400 99.70 99.90 99.40 99.90 0.60 0.6% 99.80 2 99.90 48 11.71
2023-12-15 3010 994000 431 99643400 100.00 101.00 99.70 100.50 0.60 0.6% 100.00 8 100.50 9 11.78
2023-12-18 3010 437000 260 43914500 101.00 101.00 100.00 100.00 0.50 -0.5% 100.00 163 100.50 38 11.72
2023-12-19 3010 398000 215 39545400 100.50 101.00 98.60 99.30 0.70 -0.7% 99.30 8 99.40 4 11.64
2023-12-20 3010 322000 219 32048900 99.50 100.50 98.80 98.90 0.40 -0.4% 98.90 1 99.00 29 11.59
2023-12-21 3010 243000 156 23919300 98.50 98.90 98.20 98.30 0.60 -0.61% 98.30 1 98.40 3 11.52
2023-12-22 3010 148000 97 14570000 98.20 98.70 98.10 98.40 0.10 0.1% 98.40 29 98.50 3 11.54
2023-12-25 3010 100000 81 9859000 98.50 99.00 98.40 98.70 0.30 0.3% 98.70 5 98.80 2 11.57
2023-12-26 3010 95000 83 9400100 98.90 99.10 98.80 99.00 0.30 0.3% 98.90 6 99.00 3 11.61
2023-12-27 3010 147000 99 14566100 99.30 99.30 98.80 98.80 0.20 -0.2% 98.80 11 98.90 2 11.58
2023-12-28 3010 159000 126 15711600 98.80 99.20 98.50 98.70 0.10 -0.1% 98.60 1 98.90 4 11.57
2023-12-29 3010 138000 97 13608300 98.60 98.90 98.40 98.60 0.10 -0.1% 98.60 9 98.70 4 11.56