聯華(1229)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　50.00
0
0%		50.10
0.1
0.2%		50.10
0
0%		50.00
-0.1
-0.2%		 　50.10
0.1
0.2%		50.00
-0.1
-0.2%		52.30
2.3
4.6%		51.70
-0.6
-1.15%		51.30
-0.4
-0.77%		 　51.50
0.2
0.39%		51.50
0
0%		 　　　　　　　　　　　51.60
0.1
0.19%		51.90
0.3
0.58%		50.96
2 月52.40
0.5
0.96%		53.40
1
1.91%		53.80
0.4
0.75%		 　53.70
-0.1
-0.19%		53.90
0.2
0.37%		54.60
0.7
1.3%		55.00
0.4
0.73%		54.40
-0.6
-1.09%		 　53.70
-0.7
-1.29%		53.40
-0.3
-0.56%		53.20
-0.2
-0.37%		53.30
0.1
0.19%		53.40
0.1
0.19%		 　54.30
0.9
1.69%		53.90
-0.4
-0.74%		53.80
-0.1
-0.19%		54.30
0.5
0.93%		54.40
0.1
0.18%		 53.83
3 月53.80
-0.6
-1.1%		54.00
0.2
0.37%		54.20
0.2
0.37%		 　54.80
0.6
1.11%		54.80
0
0%		54.80
0
0%		54.70
-0.1
-0.18%		53.90
-0.8
-1.46%		 　53.80
-0.1
-0.19%		55.10
1.3
2.42%		56.10
1
1.81%		55.50
-0.6
-1.07%		54.40
-1.1
-1.98%		 　54.60
0.2
0.37%		55.60
1
1.83%		56.30
0.7
1.26%		56.40
0.1
0.18%		56.20
-0.2
-0.35%		 　56.00
-0.2
-0.36%		55.80
-0.2
-0.36%		56.00
0.2
0.36%		55.70
-0.3
-0.54%		56.00
0.3
0.54%		55.1
4 月 　　　　57.70
1.7
3.04%		58.30
0.6
1.04%		 　58.70
0.4
0.69%		58.30
-0.4
-0.68%		58.30
0
0%		59.00
0.7
1.2%		59.40
0.4
0.68%		 　60.20
0.8
1.35%		59.80
-0.4
-0.66%		59.70
-0.1
-0.17%		60.50
0.8
1.34%		59.80
-0.7
-1.16%		 　62.30
2.5
4.18%		60.20
-2.1
-3.37%		61.10
0.9
1.5%		60.70
-0.4
-0.65%		61.00
0.3
0.49%		 59.98
5 月　61.90
0.9
1.48%		61.90
0
0%		62.70
0.8
1.29%		61.90
-0.8
-1.28%		 　62.20
0.3
0.48%		61.80
-0.4
-0.64%		62.20
0.4
0.65%		60.70
-1.5
-2.41%		61.10
0.4
0.66%		 　60.90
-0.2
-0.33%		61.50
0.6
0.99%		62.80
1.3
2.11%		62.30
-0.5
-0.8%		62.30
0
0%		 　62.80
0.5
0.8%		62.80
0
0%		62.70
-0.1
-0.16%		62.90
0.2
0.32%		62.90
0
0%		 　63.20
0.3
0.48%		62.70
-0.5
-0.79%		62.30
-0.4
-0.64%		62.22
6 月62.70
0.4
0.64%		62.70
0
0%		 　62.60
-0.1
-0.16%		62.40
-0.2
-0.32%		63.00
0.6
0.96%		63.60
0.6
0.95%		63.40
-0.2
-0.31%		 　63.50
0.1
0.16%		63.80
0.3
0.47%		63.70
-0.1
-0.16%		63.90
0.2
0.31%		64.60
0.7
1.1%		 　64.10
-0.5
-0.77%		63.60
-0.5
-0.78%		64.60
1
1.57%		 　　　65.10
0.5
0.77%		66.70
1.6
2.46%		67.90
1.2
1.8%		67.60
-0.3
-0.44%		67.80
0.2
0.3%		 64.46
7 月　　69.00
1.2
1.77%		69.00
0
0%		69.10
0.1
0.14%		68.20
-0.9
-1.3%		68.00
-0.2
-0.29%		 　68.00
0
0%		69.40
1.4
2.06%		69.20
-0.2
-0.29%		69.80
0.6
0.87%		71.10
1.3
1.86%		 　　71.20
0.1
0.14%		68.80
-2.4
-3.37%		69.70
0.9
1.31%		69.60
-0.1
-0.14%		 　69.10
-0.5
-0.72%		69.30
0.2
0.29%		 64.60
-4.7
-6.78%		63.80
-0.8
-1.24%		 63.90
0.1
0.16%		68.06
8 月64.30
0.4
0.63%		63.10
-1.2
-1.87%		 62.60
-0.5
-0.79%		 　63.20
0.6
0.96%		63.70
0.5
0.79%		64.30
0.6
0.94%		63.10
-1.2
-1.87%		62.50
-0.6
-0.95%		 　61.80
-0.7
-1.12%		60.90
-0.9
-1.46%		60.50
-0.4
-0.66%		60.20
-0.3
-0.5%		59.70
-0.5
-0.83%		 　60.10
0.4
0.67%		59.60
-0.5
-0.83%		59.60
0
0%		59.70
0.1
0.17%		60.20
0.5
0.84%		 　60.80
0.6
1%		60.60
-0.2
-0.33%		60.60
0
0%		61.20
0.6
0.99%		61.51
9 月60.80
-0.4
-0.65%		 　61.60
0.8
1.32%		61.60
0
0%		60.80
-0.8
-1.3%		60.30
-0.5
-0.82%		60.20
-0.1
-0.17%		 　60.30
0.1
0.17%		60.60
0.3
0.5%		61.40
0.8
1.32%		62.00
0.6
0.98%		63.00
1
1.61%		 　62.30
-0.7
-1.11%		61.70
-0.6
-0.96%		61.80
0.1
0.16%		61.50
-0.3
-0.49%		61.90
0.4
0.65%		 　62.50
0.6
0.97%		61.80
-0.7
-1.12%		61.40
-0.4
-0.65%		62.40
1
1.63%		 61.56
10 月　61.80
-0.6
-0.96%		61.90
0.1
0.16%		61.40
-0.5
-0.81%		61.80
0.4
0.65%		62.10
0.3
0.49%		 　　　61.60
-0.5
-0.81%		61.80
0.2
0.32%		61.30
-0.5
-0.81%		 　61.10
-0.2
-0.33%		60.90
-0.2
-0.33%		61.70
0.8
1.31%		60.80
-0.9
-1.46%		60.80
0
0%		 　60.60
-0.2
-0.33%		61.20
0.6
0.99%		61.20
0
0%		61.20
0
0%		62.20
1
1.63%		 　62.20
0
0%		61.90
-0.3
-0.48%		61.46
11 月61.60
-0.3
-0.48%		61.60
0
0%		61.50
-0.1
-0.16%		 　61.80
0.3
0.49%		61.80
0
0%		62.50
0.7
1.13%		62.40
-0.1
-0.16%		61.80
-0.6
-0.96%		 　62.30
0.5
0.81%		63.80
1.5
2.41%		64.90
1.1
1.72%		64.60
-0.3
-0.46%		64.40
-0.2
-0.31%		 　65.50
1.1
1.71%		67.10
1.6
2.44%		66.60
-0.5
-0.75%		66.90
0.3
0.45%		67.00
0.1
0.15%		 　66.40
-0.6
-0.9%		67.00
0.6
0.9%		68.00
1
1.49%		68.40
0.4
0.59%		 64.53
12 月68.40
0
0%		 　68.50
0.1
0.15%		68.50
0
0%		68.60
0.1
0.15%		68.50
-0.1
-0.15%		67.80
-0.7
-1.02%		 　67.20
-0.6
-0.88%		67.20
0
0%		67.00
-0.2
-0.3%		67.30
0.3
0.45%		67.00
-0.3
-0.45%		 　66.30
-0.7
-1.04%		66.00
-0.3
-0.45%		66.30
0.3
0.45%		66.20
-0.1
-0.15%		66.00
-0.2
-0.3%		 　65.70
-0.3
-0.45%		65.90
0.2
0.3%		65.90
0
0%		66.40
0.5
0.76%		66.70
0.3
0.45%		　　67

說明:最高漲幅:4.6%最低跌幅:-6.78% 最高價:71.20最低價:50.00平均價:61.12,灰色底表示週末,漲146天(84.8)元,跌126天(-67.7)元,平盤29天
5%=1,4%=2,3%=2,2%=23,1%=65,0%=82,-0%=2,-1%=2,-2%=4,-3%=48,-4%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 1229 634000 403 31670750 50.10 50.10 49.75 50.00 0.10 0% 49.95 15 50.00 4 19.76
2023-01-04 1229 685000 399 34272050 50.00 50.20 49.80 50.10 0.10 0.2% 50.10 9 50.20 38 19.80
2023-01-05 1229 581000 391 29073250 50.40 50.40 49.90 50.10 0.00 0% 50.10 4 50.20 53 19.80
2023-01-06 1229 478409 717 23942941 50.10 50.10 49.95 50.00 0.10 -0.2% 50.00 182 50.10 5 19.76
2023-01-09 1229 892000 505 44713500 50.00 50.30 50.00 50.10 0.10 0.2% 50.10 8 50.20 21 19.80
2023-01-10 1229 615000 394 30788050 50.30 50.40 49.95 50.00 0.10 -0.2% 50.00 297 50.10 6 19.76
2023-01-11 1229 3390000 1974 175391800 50.50 52.40 50.30 52.30 2.30 4.6% 52.30 2 52.40 96 20.67
2023-01-12 1229 1100000 743 57032800 52.40 52.40 51.50 51.70 0.60 -1.15% 51.60 142 51.70 8 20.43
2023-01-13 1229 969000 578 49818000 52.00 52.00 51.20 51.30 0.40 -0.77% 51.30 41 51.50 15 20.28
2023-01-16 1229 852000 584 43928200 51.50 51.80 51.30 51.50 0.20 0.39% 51.50 2 51.60 19 20.36
2023-01-17 1229 898000 559 46317200 51.70 51.90 51.30 51.50 0.00 0% 51.40 42 51.50 8 20.36
2023-01-30 1229 1985467 2051 102186258 51.60 51.90 51.10 51.60 0.10 0.19% 51.50 22 51.70 37 20.40
2023-01-31 1229 1297342 1287 67239391 51.70 52.10 51.60 51.90 0.30 0.58% 51.80 3 51.90 6 20.51
2023-02-01 1229 860000 596 44692500 51.50 52.40 51.50 52.40 0.50 0.96% 52.30 25 52.40 25 20.71
2023-02-02 1229 1433854 1560 76040449 52.40 53.60 52.20 53.40 1.00 1.91% 53.40 4 53.50 123 21.11
2023-02-03 1229 2211000 1172 118176500 53.40 54.00 52.70 53.80 0.40 0.75% 53.70 5 53.80 21 21.26
2023-02-06 1229 1728778 1747 92382629 53.80 54.10 52.60 53.70 0.10 -0.19% 53.60 1 53.70 8 21.23
2023-02-07 1229 739000 534 39690400 53.70 53.90 53.40 53.90 0.20 0.37% 53.80 14 53.90 20 21.30
2023-02-08 1229 1248444 1361 68027949 54.00 54.80 53.90 54.60 0.70 1.3% 54.50 19 54.60 18 21.58
2023-02-09 1229 1173000 758 64383700 54.50 55.20 54.30 55.00 0.40 0.73% 54.90 4 55.00 198 21.74
2023-02-10 1229 985556 1353 53768304 55.00 55.00 54.30 54.40 0.60 -1.09% 54.40 13 54.50 9 21.50
2023-02-13 1229 817000 571 43917000 54.40 54.50 53.50 53.70 0.70 -1.29% 53.60 69 53.70 29 21.23
2023-02-14 1229 614000 470 32891300 53.90 54.00 53.40 53.40 0.30 -0.56% 53.40 60 53.50 9 21.11
2023-02-15 1229 822000 550 43780700 53.90 53.90 53.00 53.20 0.20 -0.37% 53.20 3 53.30 13 21.03
2023-02-16 1229 457000 339 24385300 53.50 53.50 53.20 53.30 0.10 0.19% 53.30 16 53.40 3 21.07
2023-02-17 1229 350000 270 18687400 53.30 53.70 53.00 53.40 0.10 0.19% 53.40 11 53.60 12 21.11
2023-02-20 1229 713000 511 38571200 54.00 54.40 53.70 54.30 0.90 1.69% 54.30 1 54.40 38 21.46
2023-02-21 1229 595000 429 32080900 54.40 54.40 53.70 53.90 0.40 -0.74% 53.80 42 54.00 60 21.30
2023-02-22 1229 737000 538 39368100 53.60 53.80 53.20 53.80 0.10 -0.19% 53.70 11 53.80 3 21.26
2023-02-23 1229 604000 448 32848700 53.90 54.60 53.80 54.30 0.50 0.93% 54.30 2 54.40 30 21.46
2023-02-24 1229 730607 767 39761658 54.70 54.70 54.10 54.40 0.10 0.18% 54.30 26 54.40 2 21.50
2023-03-01 1229 1153000 811 62243200 54.40 54.40 53.70 53.80 0.60 -1.1% 53.80 2 53.90 23 21.26
2023-03-02 1229 623000 446 33471600 53.80 54.00 53.30 54.00 0.20 0.37% 53.90 11 54.00 16 21.34
2023-03-03 1229 581578 729 31450711 54.20 54.30 53.90 54.20 0.20 0.37% 54.20 6 54.30 30 21.42
2023-03-06 1229 1060000 704 57891000 54.30 55.00 54.20 54.80 0.60 1.11% 54.80 1 54.90 26 21.66
2023-03-07 1229 474000 340 25919800 55.00 55.00 54.50 54.80 0.00 0% 54.70 9 54.80 48 21.66
2023-03-08 1229 660000 471 35968600 54.60 54.80 54.30 54.80 0.00 0% 54.70 2 54.80 30 21.66
2023-03-09 1229 423000 303 23107700 54.80 54.80 54.40 54.70 0.10 -0.18% 54.60 2 54.70 3 21.62
2023-03-10 1229 859000 626 46400700 54.70 54.70 53.70 53.90 0.80 -1.46% 53.90 3 54.00 25 21.30
2023-03-13 1229 912000 573 48746000 53.50 54.00 53.00 53.80 0.10 -0.19% 53.70 1 53.80 1 21.26
2023-03-14 1229 2498000 1540 137644100 54.00 55.50 54.00 55.10 1.30 2.42% 55.10 9 55.20 30 21.78
2023-03-15 1229 1754000 1162 98312000 55.50 56.50 55.30 56.10 1.00 1.81% 56.00 13 56.10 5 22.17
2023-03-16 1229 1321000 896 73869400 56.10 56.40 55.40 55.50 0.60 -1.07% 55.40 20 55.50 20 21.10
2023-03-17 1229 2823000 1374 154165400 56.00 56.00 52.80 54.40 1.10 -1.98% 54.40 70 54.80 22 20.68
2023-03-20 1229 1045000 625 57192900 54.60 55.20 54.40 54.60 0.20 0.37% 54.50 8 54.70 2 20.76
2023-03-21 1229 1028000 650 57071800 54.70 56.00 54.70 55.60 1.00 1.83% 55.60 6 55.70 26 21.14
2023-03-22 1229 1391000 889 78520600 56.20 56.90 56.00 56.30 0.70 1.26% 56.20 19 56.30 22 21.41
2023-03-23 1229 644000 455 36200900 56.30 56.40 55.70 56.40 0.10 0.18% 56.30 3 56.50 69 21.44
2023-03-24 1229 571000 381 32159400 56.80 56.80 56.10 56.20 0.20 -0.35% 56.20 27 56.30 16 21.37
2023-03-27 1229 2167000 1159 119539400 56.40 56.40 53.90 56.00 0.20 -0.36% 55.90 21 56.00 34 21.29
2023-03-28 1229 553000 387 30878400 56.20 56.20 55.50 55.80 0.20 -0.36% 55.70 19 55.80 13 21.22
2023-03-29 1229 419000 308 23429200 56.00 56.10 55.70 56.00 0.20 0.36% 55.90 1 56.00 53 21.29
2023-03-30 1229 653000 434 36491400 56.20 56.20 55.70 55.70 0.30 -0.54% 55.70 2 55.80 12 21.18
2023-03-31 1229 2355546 1584 130540835 56.10 56.20 54.50 56.00 0.30 0.54% 56.00 24 56.10 51 21.29
2023-04-06 1229 2155000 1224 123331600 56.20 57.90 56.10 57.70 1.70 3.04% 57.60 40 57.70 12 21.94
2023-04-07 1229 1340000 875 78133400 57.70 58.60 57.70 58.30 0.60 1.04% 58.30 29 58.40 41 22.17
2023-04-10 1229 996000 634 58395200 58.80 58.90 58.30 58.70 0.40 0.69% 58.60 43 58.70 10 22.32
2023-04-11 1229 937000 607 54768300 58.90 58.90 58.30 58.30 0.40 -0.68% 58.30 56 58.40 5 22.17
2023-04-12 1229 1108000 724 64734600 59.00 59.00 58.00 58.30 0.00 0% 58.20 8 58.30 15 22.17
2023-04-13 1229 1826830 1767 107579509 58.30 59.60 57.80 59.00 0.70 1.2% 58.90 16 59.00 3 22.43
2023-04-14 1229 1248000 786 74261700 59.40 59.90 59.00 59.40 0.40 0.68% 59.40 21 59.50 4 22.59
2023-04-17 1229 4006247 3506 244266361 61.00 62.90 60.00 60.20 0.80 1.35% 60.20 44 60.30 12 22.89
2023-04-18 1229 1254000 812 75150100 60.30 60.70 59.60 59.80 0.40 -0.66% 59.70 9 59.80 17 22.74
2023-04-19 1229 1009000 702 60412500 60.00 60.30 59.50 59.70 0.10 -0.17% 59.70 10 59.80 14 22.70
2023-04-20 1229 1469000 932 88488700 60.00 60.70 59.50 60.50 0.80 1.34% 60.40 9 60.50 30 23.00
2023-04-21 1229 1319659 1565 79465523 60.50 61.10 59.70 59.80 0.70 -1.16% 59.80 6 59.90 6 22.74
2023-04-24 1229 4628000 2372 286096200 60.00 62.60 60.00 62.30 2.50 4.18% 62.20 17 62.30 71 23.69
2023-04-25 1229 7170000 4682 439467200 63.00 63.50 60.00 60.20 2.10 -3.37% 60.20 16 60.30 38 22.89
2023-04-26 1229 2515000 1672 151064200 59.90 61.10 58.80 61.10 0.90 1.5% 61.00 3 61.10 25 23.23
2023-04-27 1229 1127000 700 68582500 60.70 61.40 60.60 60.70 0.40 -0.65% 60.70 10 60.80 39 23.08
2023-04-28 1229 942000 623 57359900 61.00 61.20 60.60 61.00 0.30 0.49% 60.90 1 61.00 32 23.19
2023-05-02 1229 1962000 1313 121644700 60.90 62.80 60.90 61.90 0.90 1.48% 61.90 15 62.00 55 23.54
2023-05-03 1229 801000 535 49459200 61.90 62.00 61.30 61.90 0.00 0% 61.90 5 62.00 63 23.54
2023-05-04 1229 1402000 840 87511600 62.00 62.70 61.80 62.70 0.80 1.29% 62.60 9 62.70 5 23.84
2023-05-05 1229 1484330 1803 92138875 62.70 62.70 61.80 61.90 0.80 -1.28% 61.90 6 62.00 4 23.54
2023-05-08 1229 832000 574 51584800 62.00 62.30 61.80 62.20 0.30 0.48% 62.10 12 62.20 1 23.65
2023-05-09 1229 1189000 719 73508600 62.30 62.30 61.30 61.80 0.40 -0.64% 61.80 2 61.90 16 23.50
2023-05-10 1229 587000 426 36317600 61.80 62.20 61.50 62.20 0.40 0.65% 62.00 6 62.20 21 23.65
2023-05-11 1229 1617000 1070 98687400 62.00 62.00 60.50 60.70 1.50 -2.41% 60.70 3 60.80 11 23.08
2023-05-12 1229 707000 430 42993300 60.70 61.30 60.00 61.10 0.40 0.66% 61.00 8 61.10 16 23.23
2023-05-15 1229 1500469 1720 90701733 61.00 61.10 59.30 60.90 0.20 -0.33% 60.90 1 61.00 3 23.16
2023-05-16 1229 1465000 845 89695100 61.20 61.80 60.10 61.50 0.60 0.99% 61.40 10 61.50 10 24.60
2023-05-17 1229 2304068 2376 143821818 61.60 62.90 61.50 62.80 1.30 2.11% 62.70 6 62.80 63 25.12
2023-05-18 1229 964000 711 60289100 62.90 63.00 62.20 62.30 0.50 -0.8% 62.30 32 62.40 10 24.92
2023-05-19 1229 884000 583 54810100 62.30 62.30 61.80 62.30 0.00 0% 62.20 1 62.30 7 24.92
2023-05-22 1229 1223000 731 76807100 62.30 63.20 62.20 62.80 0.50 0.8% 62.80 7 62.90 21 25.12
2023-05-23 1229 654718 967 41006120 62.90 62.90 62.30 62.80 0.00 0% 62.70 11 62.80 2 25.12
2023-05-24 1229 699000 538 43713200 62.90 62.90 62.20 62.70 0.10 -0.16% 62.70 2 62.80 19 25.08
2023-05-25 1229 916000 568 57428800 62.90 63.10 62.10 62.90 0.20 0.32% 62.90 3 63.00 122 25.16
2023-05-26 1229 1075000 624 67337400 63.00 63.00 62.30 62.90 0.00 0% 62.90 32 63.00 267 25.16
2023-05-29 1229 1979000 1205 125955800 63.20 64.40 63.10 63.20 0.30 0.48% 63.10 35 63.20 45 25.28
2023-05-30 1229 811000 551 50858100 63.40 63.40 62.40 62.70 0.50 -0.79% 62.70 2 62.80 34 25.08
2023-05-31 1229 786000 560 49091100 62.50 62.90 62.20 62.30 0.40 -0.64% 62.30 45 62.50 3 24.92
2023-06-01 1229 499031 665 31255053 62.60 62.90 62.40 62.70 0.40 0.64% 62.70 13 62.80 34 25.08
2023-06-02 1229 815000 510 51146800 62.70 63.00 62.50 62.70 0.00 0% 62.60 19 62.70 13 25.08
2023-06-05 1229 570000 416 35693200 62.80 62.90 62.40 62.60 0.10 -0.16% 62.60 10 62.70 63 25.04
2023-06-06 1229 717940 974 44937816 62.50 63.00 62.40 62.40 0.20 -0.32% 62.40 58 62.50 6 24.96
2023-06-07 1229 943542 1151 59378542 62.50 63.20 62.40 63.00 0.60 0.96% 63.00 4 63.10 26 25.20
2023-06-08 1229 1102000 734 69954000 63.00 63.90 63.00 63.60 0.60 0.95% 63.50 3 63.60 18 25.44
2023-06-09 1229 901000 592 57452100 63.80 64.10 63.40 63.40 0.20 -0.31% 63.40 41 63.50 8 25.36
2023-06-12 1229 591000 424 37600000 63.40 63.90 63.30 63.50 0.10 0.16% 63.50 17 63.60 9 25.40
2023-06-13 1229 631000 443 40242800 63.50 64.00 63.40 63.80 0.30 0.47% 63.70 51 63.80 10 25.52
2023-06-14 1229 625000 397 39773300 63.90 63.90 63.30 63.70 0.10 -0.16% 63.70 10 63.80 45 25.48
2023-06-15 1229 572000 328 36541200 63.70 64.20 63.70 63.90 0.20 0.31% 63.80 10 63.90 33 25.56
2023-06-16 1229 1702597 1830 109903173 63.90 65.00 63.80 64.60 0.70 1.1% 64.60 13 64.70 40 25.84
2023-06-19 1229 727000 510 46708300 64.60 64.70 64.00 64.10 0.50 -0.77% 64.10 1 64.20 13 25.64
2023-06-20 1229 495000 361 31538900 64.10 64.10 63.60 63.60 0.50 -0.78% 63.60 58 63.70 8 25.44
2023-06-21 1229 893000 716 57198100 63.60 64.70 63.40 64.60 1.00 1.57% 64.50 23 64.60 19 25.84
2023-06-26 1229 1537000 1038 100078900 64.60 65.60 64.20 65.10 0.50 0.77% 65.00 25 65.10 1 26.04
2023-06-27 1229 2891000 1938 192093000 65.30 67.00 65.30 66.70 1.60 2.46% 66.60 21 66.70 27 26.68
2023-06-28 1229 2080000 1300 139644400 67.00 68.00 66.10 67.90 1.20 1.8% 67.80 2 67.90 33 27.16
2023-06-29 1229 2694000 1811 184530200 68.30 69.80 67.60 67.60 0.30 -0.44% 67.60 20 67.70 2 27.04
2023-06-30 1229 2590000 1162 175327500 67.60 68.40 67.00 67.80 0.20 0.3% 67.80 96 67.90 29 27.12
2023-07-03 1229 2115000 1157 145658800 67.80 69.50 67.80 69.00 1.20 1.77% 69.00 6 69.10 42 27.60
2023-07-04 1229 946000 612 65241300 69.30 69.30 68.60 69.00 0.00 0% 69.00 3 69.10 16 27.60
2023-07-05 1229 966000 648 66766500 69.60 69.60 68.70 69.10 0.10 0.14% 69.00 7 69.10 30 27.64
2023-07-06 1229 1707000 1015 116660900 69.00 69.00 68.00 68.20 0.90 -1.3% 68.10 31 68.30 54 27.28
2023-07-07 1229 1460000 992 99163200 67.90 68.40 67.40 68.00 0.20 -0.29% 67.90 6 68.00 25 27.20
2023-07-10 1229 775000 561 52775400 67.90 68.60 67.60 68.00 0.00 0% 67.90 6 68.00 18 27.20
2023-07-11 1229 1762000 1150 121898300 68.40 69.50 68.20 69.40 1.40 2.06% 69.30 18 69.40 1 27.76
2023-07-12 1229 946000 659 65445000 69.40 69.50 68.80 69.20 0.20 -0.29% 69.10 28 69.20 32 27.68
2023-07-13 1229 3462000 1579 242423700 69.50 70.60 69.20 69.80 0.60 0.87% 69.70 37 69.80 46 27.92
2023-07-14 1229 2418000 1410 171838400 70.40 71.60 70.20 71.10 1.30 1.86% 71.00 35 71.10 24 28.44
2023-07-18 1229 1497000 949 106308300 70.80 71.50 70.60 71.20 0.30 0.14% 71.10 15 71.20 34 28.48
2023-07-19 1229 3554000 2282 247425300 71.40 71.40 68.60 68.80 2.40 -3.37% 68.70 55 68.80 34 27.52
2023-07-20 1229 1527000 860 106172500 68.80 70.00 68.60 69.70 0.90 1.31% 69.70 4 69.80 45 27.88
2023-07-21 1229 1395000 828 96964600 69.00 69.90 68.90 69.60 0.10 -0.14% 69.50 21 69.60 27 27.84
2023-07-24 1229 1858000 1096 128689200 69.90 69.90 68.90 69.10 0.50 -0.72% 69.10 21 69.20 6 27.64
2023-07-25 1229 3168000 1708 219189700 69.10 69.50 68.90 69.30 0.20 0.29% 69.20 107 69.30 42 27.72
2023-07-27 1229 2679000 1856 173709600 65.00 65.90 64.50 64.60 0.90 -6.78% 64.60 16 64.70 32 25.84
2023-07-28 1229 2079000 1438 132746400 64.60 64.70 63.60 63.80 0.80 -1.24% 63.80 18 63.90 32 25.52
2023-07-31 1229 1675000 1084 107475400 64.30 64.90 63.60 63.90 0.10 0.16% 63.90 16 64.00 1 25.56
2023-08-01 1229 726000 566 46741200 64.40 64.90 64.10 64.30 0.40 0.63% 64.30 8 64.40 11 25.72
2023-08-02 1229 2127000 1514 135082000 64.30 64.40 63.00 63.10 1.20 -1.87% 63.10 42 63.20 26 25.24
2023-08-04 1229 1164000 819 73101400 63.10 63.30 62.50 62.60 0.50 -0.79% 62.50 148 62.60 1 25.04
2023-08-07 1229 1722000 970 107421600 62.60 63.20 61.90 63.20 0.60 0.96% 63.10 23 63.20 1 25.28
2023-08-08 1229 1077000 670 68642300 63.40 64.20 63.10 63.70 0.50 0.79% 63.60 24 63.70 3 25.48
2023-08-09 1229 1085046 1292 69575004 64.10 64.60 63.50 64.30 0.60 0.94% 64.20 1 64.40 11 25.72
2023-08-10 1229 1296000 914 82153500 64.50 64.50 63.00 63.10 1.20 -1.87% 63.10 15 63.20 38 25.24
2023-08-11 1229 1025000 733 64160200 63.50 63.50 62.30 62.50 0.60 -0.95% 62.40 21 62.50 95 25.00
2023-08-14 1229 1212000 797 74872900 62.50 62.50 61.40 61.80 0.70 -1.12% 61.70 22 61.80 7 24.72
2023-08-15 1229 1229000 928 75360800 61.80 62.10 60.80 60.90 0.90 -1.46% 60.80 22 60.90 2 25.17
2023-08-16 1229 2217000 1504 133085200 60.60 60.70 59.60 60.50 0.40 -0.66% 60.30 12 60.50 5 25.00
2023-08-17 1229 1063000 845 63895800 60.20 60.60 59.60 60.20 0.30 -0.5% 60.20 8 60.30 39 24.88
2023-08-18 1229 1274000 899 76208700 60.20 60.70 59.50 59.70 0.50 -0.83% 59.70 24 59.80 7 24.67
2023-08-21 1229 871000 540 52068300 59.80 60.20 59.30 60.10 0.40 0.67% 60.00 22 60.10 20 24.83
2023-08-22 1229 552000 470 33029400 60.10 60.20 59.50 59.60 0.50 -0.83% 59.60 8 59.70 13 24.63
2023-08-23 1229 769000 607 45816700 59.60 59.90 59.30 59.60 0.00 0% 59.50 8 59.60 11 24.63
2023-08-24 1229 1004000 604 59913600 59.60 60.00 59.40 59.70 0.10 0.17% 59.70 19 59.80 2 24.67
2023-08-25 1229 819000 554 49392300 59.80 60.80 59.60 60.20 0.50 0.84% 60.10 18 60.20 2 24.88
2023-08-28 1229 504000 376 30600800 60.40 60.80 60.40 60.80 0.60 1% 60.70 29 60.80 3 25.12
2023-08-29 1229 458000 326 27744100 60.90 60.90 60.40 60.60 0.20 -0.33% 60.60 9 60.70 22 25.04
2023-08-30 1229 412000 329 24956500 60.60 60.80 60.50 60.60 0.00 0% 60.60 12 60.70 4 25.04
2023-08-31 1229 1610000 483 98212000 60.40 61.20 60.30 61.20 0.60 0.99% 60.70 10 61.20 13 25.29
2023-09-01 1229 579000 410 35319300 61.30 61.40 60.70 60.80 0.40 -0.65% 60.80 33 60.90 3 25.12
2023-09-04 1229 843463 1204 51673381 60.80 61.60 60.70 61.60 0.80 1.32% 61.60 21 61.70 28 25.45
2023-09-05 1229 877000 612 54244000 61.60 62.50 61.50 61.60 0.00 0% 61.60 21 61.70 3 25.45
2023-09-06 1229 899261 1490 54974607 61.60 61.60 60.80 60.80 0.80 -1.3% 60.80 45 60.90 3 25.12
2023-09-07 1229 598000 452 36161900 60.60 60.80 60.20 60.30 0.50 -0.82% 60.30 17 60.40 11 24.92
2023-09-08 1229 448000 360 26939400 60.30 60.40 60.00 60.20 0.10 -0.17% 60.20 20 60.30 9 24.88
2023-09-11 1229 849000 586 51081900 60.30 60.40 59.90 60.30 0.10 0.17% 60.20 19 60.30 14 24.92
2023-09-12 1229 397000 275 24042000 60.50 60.80 60.30 60.60 0.30 0.5% 60.50 16 60.60 1 25.04
2023-09-13 1229 932000 603 56973200 60.80 61.60 60.40 61.40 0.80 1.32% 61.40 4 61.50 22 25.37
2023-09-14 1229 1162000 685 71855400 61.00 62.20 61.00 62.00 0.60 0.98% 61.90 16 62.00 10 25.62
2023-09-15 1229 3102000 833 194009400 62.40 63.00 61.20 63.00 1.00 1.61% 62.00 2 63.00 41 26.03
2023-09-18 1229 936000 760 58021200 62.40 62.40 61.70 62.30 0.70 -1.11% 62.00 12 62.30 9 25.74
2023-09-19 1229 706000 544 43687100 62.40 62.40 61.50 61.70 0.60 -0.96% 61.60 50 61.80 2 25.50
2023-09-20 1229 472000 385 29202700 61.70 62.20 61.50 61.80 0.10 0.16% 61.80 28 62.00 19 25.54
2023-09-21 1229 450000 344 27700600 61.80 61.90 61.40 61.50 0.30 -0.49% 61.50 8 61.60 1 25.41
2023-09-22 1229 413000 343 25440400 61.50 61.90 61.20 61.90 0.40 0.65% 61.80 7 61.90 19 25.58
2023-09-25 1229 801000 496 49790700 61.40 62.50 61.40 62.50 0.60 0.97% 62.40 10 62.50 57 25.83
2023-09-26 1229 508000 408 31425500 62.00 62.30 61.60 61.80 0.70 -1.12% 61.80 9 61.90 3 25.54
2023-09-27 1229 458000 374 28194600 61.70 62.00 61.40 61.40 0.40 -0.65% 61.40 101 61.60 21 25.37
2023-09-28 1229 876000 495 54190800 61.40 62.40 61.20 62.40 1.00 1.63% 62.30 1 62.40 21 25.79
2023-10-02 1229 447000 331 27680400 62.40 62.40 61.70 61.80 0.60 -0.96% 61.80 5 61.90 3 25.54
2023-10-03 1229 461000 353 28520900 61.90 62.10 61.50 61.90 0.10 0.16% 61.80 5 61.90 4 25.58
2023-10-04 1229 558000 404 34211800 61.30 61.50 61.20 61.40 0.50 -0.81% 61.30 10 61.40 3 25.37
2023-10-05 1229 726000 490 45082800 62.10 62.40 61.70 61.80 0.40 0.65% 61.80 48 61.90 5 25.54
2023-10-06 1229 491000 331 30499100 61.80 62.30 61.80 62.10 0.30 0.49% 62.00 31 62.10 11 25.66
2023-10-11 1229 891000 695 54989100 62.40 62.40 61.50 61.60 0.50 -0.81% 61.60 8 61.80 3 25.45
2023-10-12 1229 583000 418 35963100 61.60 61.80 61.60 61.80 0.20 0.32% 61.70 8 61.80 5 25.54
2023-10-13 1229 865000 575 53078800 61.60 61.80 61.20 61.30 0.50 -0.81% 61.20 77 61.30 21 25.33
2023-10-16 1229 587000 378 35846000 61.30 61.30 61.00 61.10 0.20 -0.33% 61.00 193 61.10 10 25.25
2023-10-17 1229 703000 515 42955300 61.50 61.60 60.90 60.90 0.20 -0.33% 60.90 17 61.00 15 25.17
2023-10-18 1229 2194993 2324 133858992 60.90 61.70 60.10 61.70 0.80 1.31% 61.60 50 61.70 6 25.50
2023-10-19 1229 682000 435 41547800 61.20 61.20 60.70 60.80 0.90 -1.46% 60.80 34 61.00 13 25.12
2023-10-20 1229 969000 584 58455100 60.70 60.90 60.00 60.80 0.00 0% 60.70 8 60.80 6 25.12
2023-10-23 1229 398000 261 24172100 60.80 61.30 60.30 60.60 0.20 -0.33% 60.60 15 60.70 1 25.04
2023-10-24 1229 452000 269 27508200 60.60 61.20 60.40 61.20 0.60 0.99% 61.10 4 61.20 315 25.29
2023-10-25 1229 782393 793 48123765 61.10 62.00 61.00 61.20 0.00 0% 61.20 8 61.30 4 25.29
2023-10-26 1229 674000 414 41222300 61.00 61.50 60.80 61.20 0.00 0% 61.20 3 61.30 7 25.29
2023-10-27 1229 1025198 1022 63500208 61.20 62.20 61.20 62.20 1.00 1.63% 62.10 1 62.20 42 25.70
2023-10-30 1229 693000 455 43037000 62.30 62.50 61.50 62.20 0.00 0% 62.20 8 62.30 21 25.70
2023-10-31 1229 654000 372 40611800 62.20 62.60 61.60 61.90 0.30 -0.48% 61.90 20 62.00 15 25.58
2023-11-01 1229 364000 271 22442500 62.00 62.00 61.50 61.60 0.30 -0.48% 61.50 173 61.60 18 25.45
2023-11-02 1229 413000 233 25532600 62.00 62.20 61.50 61.60 0.00 0% 61.50 46 61.60 3 25.45
2023-11-03 1229 401000 300 24707800 62.00 62.00 61.40 61.50 0.10 -0.16% 61.50 49 61.60 4 25.41
2023-11-06 1229 460000 328 28455300 61.50 62.00 61.50 61.80 0.30 0.49% 61.80 26 61.90 25 25.54
2023-11-07 1229 325000 210 20126900 61.70 62.10 61.70 61.80 0.00 0% 61.80 51 61.90 5 25.54
2023-11-08 1229 672000 416 41863900 62.10 62.50 62.00 62.50 0.70 1.13% 62.40 5 62.50 95 25.83
2023-11-09 1229 429000 236 26769200 62.50 62.70 62.20 62.40 0.10 -0.16% 62.40 26 62.50 51 25.79
2023-11-10 1229 338000 251 20941000 62.00 62.20 61.80 61.80 0.60 -0.96% 61.80 59 61.90 3 25.54
2023-11-13 1229 438000 287 27186400 62.10 62.30 61.90 62.30 0.50 0.81% 62.10 4 62.30 45 25.74
2023-11-14 1229 1970000 1107 124536400 62.50 63.80 62.40 63.80 1.50 2.41% 63.70 22 63.80 30 25.22
2023-11-15 1229 2396328 2698 154586368 64.50 65.00 63.90 64.90 1.10 1.72% 64.90 9 65.00 72 25.65
2023-11-16 1229 814000 600 52545400 64.90 65.30 64.10 64.60 0.30 -0.46% 64.60 6 64.70 7 25.53
2023-11-17 1229 816000 541 52580700 64.20 64.80 64.10 64.40 0.20 -0.31% 64.40 32 64.50 12 25.45
2023-11-20 1229 1232000 781 80188800 64.40 65.50 64.40 65.50 1.10 1.71% 65.40 10 65.50 23 25.89
2023-11-21 1229 2635000 1635 175794100 65.80 67.30 65.40 67.10 1.60 2.44% 67.10 18 67.20 103 26.52
2023-11-22 1229 959000 658 64213400 67.10 67.50 66.60 66.60 0.50 -0.75% 66.60 38 66.80 9 26.32
2023-11-23 1229 882000 669 58861100 66.40 67.20 66.40 66.90 0.30 0.45% 66.80 2 66.90 10 26.44
2023-11-24 1229 557000 427 37297200 67.00 67.40 66.80 67.00 0.10 0.15% 66.90 7 67.00 69 26.48
2023-11-27 1229 1190000 850 79481000 67.10 67.70 66.10 66.40 0.60 -0.9% 66.30 5 66.40 10 26.25
2023-11-28 1229 920000 609 61756400 66.50 67.40 66.50 67.00 0.60 0.9% 66.90 19 67.00 1 26.48
2023-11-29 1229 1564000 1015 105590300 67.10 68.20 66.50 68.00 1.00 1.49% 67.90 2 68.00 19 26.88
2023-11-30 1229 1550000 985 106124600 68.20 68.90 68.00 68.40 0.40 0.59% 68.40 19 68.50 26 27.04
2023-12-01 1229 709000 538 48606500 68.30 69.00 68.20 68.40 0.00 0% 68.40 17 68.50 13 27.04
2023-12-04 1229 1000000 744 68680700 68.50 69.00 68.30 68.50 0.10 0.15% 68.50 6 68.60 2 27.08
2023-12-05 1229 791000 542 54276700 68.60 68.90 68.40 68.50 0.00 0% 68.40 26 68.50 8 27.08
2023-12-06 1229 1224000 818 84467200 68.60 69.50 68.60 68.60 0.10 0.15% 68.60 12 68.70 1 27.11
2023-12-07 1229 959000 701 65420100 68.60 68.70 67.60 68.50 0.10 -0.15% 68.50 1 68.60 35 27.08
2023-12-08 1229 944000 690 64346100 68.50 68.80 67.60 67.80 0.70 -1.02% 67.80 14 67.90 27 26.80
2023-12-11 1229 1685000 1036 113263400 67.70 67.80 66.50 67.20 0.60 -0.88% 67.10 27 67.20 1 26.56
2023-12-12 1229 908000 674 60864800 67.30 67.40 66.80 67.20 0.00 0% 67.10 6 67.20 31 26.56
2023-12-13 1229 1081000 668 72504900 67.20 67.50 66.70 67.00 0.20 -0.3% 67.00 94 67.10 5 26.48
2023-12-14 1229 1134000 799 76455000 67.00 67.90 67.00 67.30 0.30 0.45% 67.30 6 67.40 13 26.60
2023-12-15 1229 3289000 970 220774900 67.80 67.90 67.00 67.00 0.30 -0.45% 67.00 135 67.30 1 26.48
2023-12-18 1229 1032000 714 68662300 66.90 67.00 66.30 66.30 0.70 -1.04% 66.30 11 66.40 18 26.21
2023-12-19 1229 997000 653 65742200 66.20 66.20 65.70 66.00 0.30 -0.45% 66.00 15 66.10 12 26.09
2023-12-20 1229 732000 487 48490500 65.80 66.60 65.80 66.30 0.30 0.45% 66.20 12 66.30 4 26.21
2023-12-21 1229 526000 378 34807300 66.30 66.50 66.00 66.20 0.10 -0.15% 66.20 1 66.30 6 26.17
2023-12-22 1229 392000 294 25899400 66.20 66.30 66.00 66.00 0.20 -0.3% 66.00 65 66.10 2 26.09
2023-12-25 1229 735000 398 48272400 65.80 65.90 65.40 65.70 0.30 -0.45% 65.60 37 65.70 19 25.97
2023-12-26 1229 655000 409 43176100 65.50 66.20 65.50 65.90 0.20 0.3% 65.80 14 65.90 10 26.05
2023-12-27 1229 754000 504 49655400 65.80 66.00 65.70 65.90 0.00 0% 65.80 68 65.90 12 26.05
2023-12-28 1229 680000 372 45031400 65.80 66.60 65.80 66.40 0.50 0.76% 66.30 19 66.40 51 26.25
2023-12-29 1229 561000 401 37345600 66.70 66.70 66.30 66.70 0.30 0.45% 66.60 28 66.70 48 26.36