台塑(1301)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 87.00 0 0% | 86.60 -0.4 -0.46% | 87.50 0.9 1.04% | 88.00 0.5 0.57% | 88.90 0.9 1.02% | 88.90 0 0% | 87.90 -1 -1.12% | 87.70 -0.2 -0.23% | 88.20 0.5 0.57% | 88.30 0.1 0.11% | 88.60 0.3 0.34% | 90.00 1.4 1.58% | 89.30 -0.7 -0.78% | 88.38 | ||||||||||||||||||
2 月 | 88.90 -0.4 -0.45% | 89.00 0.1 0.11% | 88.60 -0.4 -0.45% | 88.40 -0.2 -0.23% | 89.00 0.6 0.68% | 89.40 0.4 0.45% | 89.50 0.1 0.11% | 89.10 -0.4 -0.45% | 89.30 0.2 0.22% | 90.60 1.3 1.46% | 89.60 -1 -1.1% | 89.70 0.1 0.11% | 90.10 0.4 0.45% | 90.70 0.6 0.67% | 91.30 0.6 0.66% | 91.70 0.4 0.44% | 91.30 -0.4 -0.44% | 90.90 -0.4 -0.44% | 89.89 | |||||||||||||
3 月 | 90.20 -0.7 -0.77% | 90.20 0 0% | 90.70 0.5 0.55% | 91.50 0.8 0.88% | 91.40 -0.1 -0.11% | 91.80 0.4 0.44% | 90.60 -1.2 -1.31% | 89.80 -0.8 -0.88% | 90.10 0.3 0.33% | 89.40 -0.7 -0.78% | 89.00 -0.4 -0.45% | 88.50 -0.5 -0.56% | 90.70 2.2 2.49% | 90.00 -0.7 -0.77% | 90.50 0.5 0.56% | 90.90 0.4 0.44% | 91.40 0.5 0.55% | 91.40 0 0% | 91.80 0.4 0.44% | 92.30 0.5 0.54% | 92.30 0 0% | 92.40 0.1 0.11% | 91.80 -0.6 -0.65% | 90.82 | ||||||||
4 月 | 91.40 -0.4 -0.44% | 90.80 -0.6 -0.66% | 92.10 1.3 1.43% | 92.60 0.5 0.54% | 92.60 0 0% | 93.10 0.5 0.54% | 93.30 0.2 0.21% | 94.00 0.7 0.75% | 93.00 -1 -1.06% | 92.50 -0.5 -0.54% | 92.10 -0.4 -0.43% | 92.50 0.4 0.43% | 93.00 0.5 0.54% | 92.00 -1 -1.08% | 93.60 1.6 1.74% | 93.70 0.1 0.11% | 93.90 0.2 0.21% | 92.85 | ||||||||||||||
5 月 | 93.90 0 0% | 93.60 -0.3 -0.32% | 93.70 0.1 0.11% | 93.80 0.1 0.11% | 93.80 0 0% | 94.00 0.2 0.21% | 93.80 -0.2 -0.21% | 93.40 -0.4 -0.43% | 92.50 -0.9 -0.96% | 92.90 0.4 0.43% | 93.10 0.2 0.22% | 94.30 1.2 1.29% | 94.30 0 0% | 94.00 -0.3 -0.32% | 93.50 -0.5 -0.53% | 93.50 0 0% | 93.90 0.4 0.43% | 93.20 -0.7 -0.75% | 93.50 0.3 0.32% | 93.30 -0.2 -0.21% | 93.50 0.2 0.21% | 94.10 0.6 0.64% | 93.58 | |||||||||
6 月 | 93.30 -0.8 -0.85% | 93.70 0.4 0.43% | 94.00 0.3 0.32% | 94.40 0.4 0.43% | 94.00 -0.4 -0.42% | 93.80 -0.2 -0.21% | 94.10 0.3 0.32% | 93.90 -0.2 -0.21% | 93.70 -0.2 -0.21% | 93.80 0.1 0.11% | 94.10 0.3 0.32% | 92.50 -1.6 -1.7% | 91.60 -0.9 -0.97% | 92.60 1 1.09% | 92.80 0.2 0.22% | 92.00 -0.8 -0.86% | 87.00 -5 -5.43% | 86.20 -0.8 -0.92% | 86.20 0 0% | 85.70 -0.5 -0.58% | 91.86 | |||||||||||
7 月 | 85.60 -0.1 -0.12% | 84.70 -0.9 -1.05% | 84.70 0 0% | 83.20 -1.5 -1.77% | 82.00 -1.2 -1.44% | 82.30 0.3 0.37% | 82.40 0.1 0.12% | 82.40 0 0% | 82.70 0.3 0.36% | 83.70 1 1.21% | 82.90 -0.8 -0.96% | 82.80 -0.1 -0.12% | 83.20 0.4 0.48% | 82.60 -0.6 -0.72% | 82.20 -0.4 -0.48% | 82.10 -0.1 -0.12% | 83.30 1.2 1.46% | 83.00 -0.3 -0.36% | 83.20 0.2 0.24% | 83.04 | ||||||||||||
8 月 | 84.20 1 1.2% | 83.50 -0.7 -0.83% | 84.00 0.5 0.6% | 84.20 0.2 0.24% | 83.70 -0.5 -0.59% | 84.30 0.6 0.72% | 84.50 0.2 0.24% | 84.00 -0.5 -0.59% | 83.00 -1 -1.19% | 82.40 -0.6 -0.72% | 80.90 -1.5 -1.82% | 79.80 -1.1 -1.36% | 80.30 0.5 0.63% | 80.10 -0.2 -0.25% | 79.90 -0.2 -0.25% | 79.40 -0.5 -0.63% | 79.70 0.3 0.38% | 79.30 -0.4 -0.5% | 79.60 0.3 0.38% | 80.30 0.7 0.88% | 80.30 0 0% | 79.50 -0.8 -1% | 81.77 | |||||||||
9 月 | 80.20 0.7 0.88% | 81.50 1.3 1.62% | 82.00 0.5 0.61% | 81.20 -0.8 -0.98% | 81.30 0.1 0.12% | 82.10 0.8 0.98% | 82.40 0.3 0.37% | 82.40 0 0% | 82.50 0.1 0.12% | 83.10 0.6 0.73% | 83.30 0.2 0.24% | 82.30 -1 -1.2% | 82.40 0.1 0.12% | 82.40 0 0% | 81.20 -1.2 -1.46% | 81.10 -0.1 -0.12% | 81.60 0.5 0.62% | 80.40 -1.2 -1.47% | 79.80 -0.6 -0.75% | 79.80 0 0% | 81.7 |
說明:最高漲幅:2.49%最低跌幅:-5.43% 最高價:94.40最低價:79.30平均價:88.22,灰色底表示週末,漲107天(54.6)元,跌94天(-61.2)元,平盤21天
2%=6,1%=42,0%=80,-0%=1,-1%=3,-2%=36,-3%=54,
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 | 1301 | 6411000 | 2915 | 553544400 | 86.20 | 87.00 | 85.60 | 87.00 | 0.20 | 0% | 86.90 | 2 | 87.00 | 128 | 9.17 |
2023-01-04 | 1301 | 3202000 | 1269 | 277363800 | 86.80 | 87.00 | 86.40 | 86.60 | 0.40 | -0.46% | 86.60 | 82 | 86.70 | 2 | 9.13 |
2023-01-05 | 1301 | 5740000 | 2466 | 500837000 | 86.50 | 87.60 | 86.40 | 87.50 | 0.90 | 1.04% | 87.20 | 54 | 87.50 | 160 | 9.22 |
2023-01-06 | 1301 | 4017000 | 2005 | 352538200 | 87.40 | 88.00 | 87.20 | 88.00 | 0.50 | 0.57% | 87.90 | 43 | 88.00 | 257 | 9.27 |
2023-01-09 | 1301 | 7407000 | 3473 | 656856500 | 88.30 | 88.90 | 88.10 | 88.90 | 0.90 | 1.02% | 88.90 | 149 | 89.00 | 735 | 9.37 |
2023-01-10 | 1301 | 4457000 | 2135 | 395709000 | 89.20 | 89.30 | 88.40 | 88.90 | 0.00 | 0% | 88.70 | 52 | 88.90 | 63 | 9.37 |
2023-01-11 | 1301 | 6882000 | 3050 | 605731900 | 88.00 | 88.40 | 87.50 | 87.90 | 1.00 | -1.12% | 87.90 | 40 | 88.10 | 30 | 9.26 |
2023-01-12 | 1301 | 4659000 | 1809 | 409188900 | 88.30 | 88.30 | 87.50 | 87.70 | 0.20 | -0.23% | 87.70 | 235 | 87.90 | 3 | 9.24 |
2023-01-13 | 1301 | 5239000 | 2207 | 461276500 | 87.60 | 88.40 | 87.60 | 88.20 | 0.50 | 0.57% | 88.20 | 16 | 88.30 | 74 | 9.29 |
2023-01-16 | 1301 | 5318000 | 2400 | 470582300 | 88.10 | 88.90 | 88.00 | 88.30 | 0.10 | 0.11% | 88.30 | 25 | 88.40 | 3 | 9.30 |
2023-01-17 | 1301 | 4976000 | 2340 | 441154900 | 88.50 | 88.90 | 88.30 | 88.60 | 0.30 | 0.34% | 88.50 | 64 | 88.60 | 76 | 9.34 |
2023-01-30 | 1301 | 13319817 | 7054 | 1193050673 | 88.90 | 90.00 | 88.80 | 90.00 | 1.40 | 1.58% | 89.80 | 151 | 90.00 | 448 | 9.48 |
2023-01-31 | 1301 | 11472387 | 5659 | 1029589712 | 90.00 | 90.40 | 89.10 | 89.30 | 0.70 | -0.78% | 89.20 | 199 | 89.30 | 61 | 9.41 |
2023-02-01 | 1301 | 6847000 | 3607 | 607647100 | 89.40 | 89.50 | 88.10 | 88.90 | 0.40 | -0.45% | 88.80 | 25 | 88.90 | 103 | 9.37 |
2023-02-02 | 1301 | 6003195 | 4613 | 532100031 | 88.90 | 89.00 | 88.10 | 89.00 | 0.10 | 0.11% | 88.90 | 41 | 89.00 | 6 | 9.38 |
2023-02-03 | 1301 | 3554000 | 2018 | 314562800 | 88.70 | 88.80 | 88.10 | 88.60 | 0.40 | -0.45% | 88.50 | 95 | 88.60 | 8 | 9.34 |
2023-02-06 | 1301 | 4898000 | 2807 | 434088600 | 88.50 | 89.50 | 88.40 | 88.40 | 0.20 | -0.23% | 88.40 | 176 | 88.50 | 11 | 9.32 |
2023-02-07 | 1301 | 3653000 | 1711 | 325175800 | 88.40 | 89.50 | 88.40 | 89.00 | 0.60 | 0.68% | 88.90 | 4 | 89.00 | 46 | 9.38 |
2023-02-08 | 1301 | 4354551 | 3961 | 388781326 | 88.90 | 89.60 | 88.70 | 89.40 | 0.40 | 0.45% | 89.40 | 29 | 89.50 | 87 | 9.42 |
2023-02-09 | 1301 | 2754000 | 1442 | 246405400 | 89.00 | 89.80 | 88.90 | 89.50 | 0.10 | 0.11% | 89.40 | 64 | 89.50 | 100 | 9.43 |
2023-02-10 | 1301 | 2808707 | 2284 | 250318241 | 88.90 | 89.50 | 88.70 | 89.10 | 0.40 | -0.45% | 89.10 | 86 | 89.20 | 56 | 9.39 |
2023-02-13 | 1301 | 2771000 | 1076 | 246958500 | 88.80 | 89.50 | 88.70 | 89.30 | 0.20 | 0.22% | 89.20 | 100 | 89.30 | 12 | 9.41 |
2023-02-14 | 1301 | 6846000 | 4045 | 618798500 | 89.70 | 90.90 | 89.60 | 90.60 | 1.30 | 1.46% | 90.50 | 52 | 90.60 | 68 | 9.55 |
2023-02-15 | 1301 | 5721000 | 3216 | 514164500 | 90.70 | 90.80 | 89.20 | 89.60 | 1.00 | -1.1% | 89.60 | 1 | 89.70 | 31 | 9.44 |
2023-02-16 | 1301 | 2678000 | 1538 | 240263800 | 89.80 | 90.00 | 89.20 | 89.70 | 0.10 | 0.11% | 89.70 | 100 | 89.80 | 43 | 9.45 |
2023-02-17 | 1301 | 2500000 | 1449 | 224851000 | 89.40 | 90.10 | 89.30 | 90.10 | 0.40 | 0.45% | 90.00 | 11 | 90.10 | 44 | 9.49 |
2023-02-20 | 1301 | 3258000 | 1701 | 294675300 | 89.90 | 90.70 | 89.90 | 90.70 | 0.60 | 0.67% | 90.60 | 2 | 90.70 | 2 | 9.56 |
2023-02-21 | 1301 | 4934000 | 2372 | 449293400 | 90.70 | 91.40 | 90.30 | 91.30 | 0.60 | 0.66% | 91.30 | 128 | 91.40 | 160 | 9.62 |
2023-02-22 | 1301 | 6165000 | 3501 | 561491800 | 90.70 | 91.70 | 90.20 | 91.70 | 0.40 | 0.44% | 91.60 | 44 | 91.70 | 109 | 9.66 |
2023-02-23 | 1301 | 5258000 | 2688 | 480591000 | 91.70 | 91.70 | 91.30 | 91.30 | 0.40 | -0.44% | 91.30 | 36 | 91.40 | 28 | 9.62 |
2023-02-24 | 1301 | 6609050 | 2563 | 601013424 | 91.30 | 91.40 | 90.70 | 90.90 | 0.40 | -0.44% | 90.90 | 38 | 91.00 | 101 | 9.58 |
2023-03-01 | 1301 | 5907000 | 3306 | 532547000 | 89.80 | 90.60 | 89.70 | 90.20 | 0.70 | -0.77% | 90.20 | 5 | 90.30 | 89 | 9.50 |
2023-03-02 | 1301 | 3923000 | 1950 | 353189900 | 90.20 | 90.30 | 89.70 | 90.20 | 0.00 | 0% | 90.10 | 51 | 90.20 | 145 | 9.50 |
2023-03-03 | 1301 | 2339426 | 1487 | 211760999 | 90.20 | 90.70 | 90.20 | 90.70 | 0.50 | 0.55% | 90.60 | 1 | 90.70 | 85 | 9.56 |
2023-03-06 | 1301 | 5398000 | 3248 | 492596400 | 91.10 | 91.50 | 90.70 | 91.50 | 0.80 | 0.88% | 91.30 | 7 | 91.50 | 322 | 9.64 |
2023-03-07 | 1301 | 4417000 | 2178 | 403118300 | 91.30 | 91.50 | 91.00 | 91.40 | 0.10 | -0.11% | 91.20 | 6 | 91.40 | 12 | 9.63 |
2023-03-08 | 1301 | 5011000 | 2429 | 458585300 | 90.90 | 91.90 | 90.80 | 91.80 | 0.40 | 0.44% | 91.70 | 48 | 91.80 | 25 | 9.67 |
2023-03-09 | 1301 | 4755000 | 2503 | 431780600 | 91.80 | 91.90 | 90.40 | 90.60 | 1.20 | -1.31% | 90.50 | 455 | 90.60 | 34 | 9.55 |
2023-03-10 | 1301 | 5660000 | 3117 | 508724200 | 89.80 | 90.30 | 89.70 | 89.80 | 0.80 | -0.88% | 89.80 | 61 | 89.90 | 43 | 9.46 |
2023-03-13 | 1301 | 5151000 | 2766 | 463271000 | 89.80 | 90.50 | 89.10 | 90.10 | 0.30 | 0.33% | 90.10 | 35 | 90.20 | 101 | 15.86 |
2023-03-14 | 1301 | 4594000 | 2328 | 410787200 | 89.20 | 89.90 | 89.10 | 89.40 | 0.70 | -0.78% | 89.40 | 8 | 89.50 | 7 | 15.74 |
2023-03-15 | 1301 | 6290000 | 3683 | 561633000 | 89.40 | 90.10 | 89.00 | 89.00 | 0.40 | -0.45% | 89.00 | 8 | 89.10 | 25 | 15.67 |
2023-03-16 | 1301 | 7820000 | 4062 | 692175500 | 88.50 | 88.80 | 88.00 | 88.50 | 0.50 | -0.56% | 88.40 | 226 | 88.50 | 16 | 15.58 |
2023-03-17 | 1301 | 9392000 | 2839 | 845993000 | 88.60 | 90.70 | 88.50 | 90.70 | 2.20 | 2.49% | 90.50 | 24 | 90.70 | 80 | 15.97 |
2023-03-20 | 1301 | 3712000 | 2335 | 334150800 | 90.50 | 90.50 | 89.80 | 90.00 | 0.70 | -0.77% | 90.00 | 5 | 90.10 | 167 | 15.85 |
2023-03-21 | 1301 | 3893000 | 2430 | 352635400 | 90.20 | 91.10 | 90.10 | 90.50 | 0.50 | 0.56% | 90.40 | 42 | 90.50 | 31 | 15.93 |
2023-03-22 | 1301 | 3617000 | 1886 | 328595300 | 90.70 | 91.00 | 90.50 | 90.90 | 0.40 | 0.44% | 90.90 | 55 | 91.00 | 446 | 16.00 |
2023-03-23 | 1301 | 4416000 | 2276 | 402406800 | 91.00 | 91.40 | 90.80 | 91.40 | 0.50 | 0.55% | 91.20 | 1 | 91.40 | 134 | 16.09 |
2023-03-24 | 1301 | 4402000 | 2414 | 401723300 | 91.30 | 91.50 | 90.90 | 91.40 | 0.00 | 0% | 91.30 | 15 | 91.40 | 23 | 16.09 |
2023-03-27 | 1301 | 3768000 | 2212 | 345446100 | 91.40 | 91.80 | 91.40 | 91.80 | 0.40 | 0.44% | 91.70 | 54 | 91.80 | 87 | 16.16 |
2023-03-28 | 1301 | 5669000 | 3040 | 522283700 | 91.80 | 92.50 | 91.50 | 92.30 | 0.50 | 0.54% | 92.10 | 53 | 92.30 | 69 | 16.25 |
2023-03-29 | 1301 | 3834000 | 2347 | 353547900 | 92.30 | 92.60 | 92.00 | 92.30 | 0.00 | 0% | 92.30 | 3 | 92.40 | 158 | 16.25 |
2023-03-30 | 1301 | 3986000 | 2071 | 367243800 | 92.50 | 92.50 | 91.80 | 92.40 | 0.10 | 0.11% | 92.30 | 69 | 92.40 | 126 | 16.27 |
2023-03-31 | 1301 | 4692000 | 2164 | 432326900 | 92.30 | 92.60 | 91.80 | 91.80 | 0.60 | -0.65% | 91.80 | 140 | 91.90 | 1 | 16.16 |
2023-04-06 | 1301 | 5799000 | 3370 | 529770800 | 91.90 | 92.20 | 91.00 | 91.40 | 0.40 | -0.44% | 91.30 | 2 | 91.40 | 62 | 16.09 |
2023-04-07 | 1301 | 4538000 | 2763 | 413019000 | 91.40 | 91.40 | 90.80 | 90.80 | 0.60 | -0.66% | 90.80 | 60 | 90.90 | 31 | 15.99 |
2023-04-10 | 1301 | 4819000 | 3113 | 442419700 | 90.90 | 92.20 | 90.80 | 92.10 | 1.30 | 1.43% | 92.00 | 9 | 92.10 | 75 | 16.21 |
2023-04-11 | 1301 | 4984000 | 3045 | 460308100 | 92.30 | 92.60 | 91.90 | 92.60 | 0.50 | 0.54% | 92.40 | 11 | 92.60 | 301 | 16.30 |
2023-04-12 | 1301 | 4665000 | 2843 | 431508000 | 92.40 | 92.80 | 91.80 | 92.60 | 0.00 | 0% | 92.50 | 67 | 92.60 | 25 | 16.30 |
2023-04-13 | 1301 | 5821283 | 4418 | 541717286 | 92.80 | 93.40 | 92.40 | 93.10 | 0.50 | 0.54% | 93.10 | 51 | 93.20 | 37 | 16.39 |
2023-04-14 | 1301 | 5448000 | 3094 | 508925900 | 93.00 | 93.80 | 92.60 | 93.30 | 0.20 | 0.21% | 93.30 | 262 | 93.40 | 99 | 16.43 |
2023-04-17 | 1301 | 5685656 | 4570 | 534017481 | 93.30 | 94.30 | 93.10 | 94.00 | 0.70 | 0.75% | 93.90 | 12 | 94.10 | 108 | 16.55 |
2023-04-18 | 1301 | 4729000 | 2505 | 441229800 | 93.80 | 93.80 | 93.00 | 93.00 | 1.00 | -1.06% | 92.90 | 90 | 93.00 | 78 | 16.37 |
2023-04-19 | 1301 | 6818000 | 3339 | 634234600 | 93.50 | 93.90 | 92.30 | 92.50 | 0.50 | -0.54% | 92.50 | 229 | 92.60 | 15 | 16.29 |
2023-04-20 | 1301 | 5060000 | 2632 | 466344900 | 92.30 | 92.70 | 91.60 | 92.10 | 0.40 | -0.43% | 92.00 | 80 | 92.10 | 39 | 16.21 |
2023-04-21 | 1301 | 7081720 | 4326 | 656177313 | 92.50 | 93.10 | 91.90 | 92.50 | 0.40 | 0.43% | 92.50 | 209 | 92.60 | 45 | 16.29 |
2023-04-24 | 1301 | 7217000 | 3826 | 671299900 | 92.60 | 93.40 | 91.90 | 93.00 | 0.50 | 0.54% | 93.00 | 634 | 93.20 | 101 | 16.37 |
2023-04-25 | 1301 | 9147000 | 4297 | 845613400 | 93.10 | 93.60 | 92.00 | 92.00 | 1.00 | -1.08% | 92.00 | 21 | 92.10 | 133 | 16.20 |
2023-04-26 | 1301 | 8535000 | 5054 | 793122200 | 92.00 | 93.60 | 92.00 | 93.60 | 1.60 | 1.74% | 93.10 | 1 | 93.60 | 47 | 16.48 |
2023-04-27 | 1301 | 8019000 | 3640 | 749437300 | 93.10 | 93.80 | 92.80 | 93.70 | 0.10 | 0.11% | 93.30 | 1 | 93.70 | 70 | 16.50 |
2023-04-28 | 1301 | 6237000 | 2716 | 585035400 | 94.00 | 94.40 | 93.30 | 93.90 | 0.20 | 0.21% | 93.80 | 1 | 93.90 | 181 | 16.53 |
2023-05-02 | 1301 | 6937000 | 3788 | 648887500 | 93.70 | 94.20 | 93.10 | 93.90 | 0.00 | 0% | 93.50 | 1 | 93.90 | 100 | 16.53 |
2023-05-03 | 1301 | 4339000 | 2466 | 406660800 | 93.80 | 94.00 | 93.20 | 93.60 | 0.30 | -0.32% | 93.60 | 3 | 93.70 | 26 | 16.48 |
2023-05-04 | 1301 | 3018000 | 1564 | 282563100 | 93.60 | 93.80 | 93.30 | 93.70 | 0.10 | 0.11% | 93.60 | 33 | 93.70 | 86 | 16.50 |
2023-05-05 | 1301 | 2450479 | 1695 | 229855238 | 93.90 | 94.00 | 93.60 | 93.80 | 0.10 | 0.11% | 93.70 | 60 | 93.80 | 12 | 16.51 |
2023-05-08 | 1301 | 2948000 | 1382 | 276502500 | 94.10 | 94.10 | 93.40 | 93.80 | 0.00 | 0% | 93.70 | 13 | 93.80 | 4 | 16.51 |
2023-05-09 | 1301 | 4919000 | 2466 | 460959200 | 93.70 | 94.00 | 93.20 | 94.00 | 0.20 | 0.21% | 93.90 | 5 | 94.00 | 66 | 16.55 |
2023-05-10 | 1301 | 5528000 | 2972 | 515467100 | 93.60 | 93.80 | 92.80 | 93.80 | 0.20 | -0.21% | 93.00 | 3 | 93.80 | 35 | 16.51 |
2023-05-11 | 1301 | 4659000 | 2775 | 433828000 | 93.40 | 93.60 | 92.80 | 93.40 | 0.40 | -0.43% | 93.00 | 5 | 93.40 | 5 | 16.44 |
2023-05-12 | 1301 | 6237000 | 3978 | 575348000 | 92.80 | 92.90 | 91.80 | 92.50 | 0.90 | -0.96% | 92.40 | 178 | 92.50 | 26 | 26.89 |
2023-05-15 | 1301 | 4676497 | 3219 | 430097104 | 91.80 | 92.90 | 91.30 | 92.90 | 0.40 | 0.43% | 92.80 | 41 | 92.90 | 8 | 27.01 |
2023-05-16 | 1301 | 6923000 | 3998 | 642499000 | 92.90 | 93.20 | 92.10 | 93.10 | 0.20 | 0.22% | 93.00 | 3 | 93.10 | 105 | 27.06 |
2023-05-17 | 1301 | 10882911 | 7072 | 1020729578 | 92.90 | 94.30 | 92.50 | 94.30 | 1.20 | 1.29% | 94.10 | 95 | 94.30 | 22 | 27.41 |
2023-05-18 | 1301 | 7614000 | 4107 | 714796400 | 93.50 | 94.30 | 93.50 | 94.30 | 0.00 | 0% | 94.10 | 16 | 94.30 | 307 | 27.41 |
2023-05-19 | 1301 | 8935000 | 3946 | 836801000 | 94.30 | 94.30 | 93.40 | 94.00 | 0.30 | -0.32% | 93.80 | 19 | 94.00 | 122 | 27.33 |
2023-05-22 | 1301 | 6037000 | 3159 | 564671300 | 94.00 | 94.20 | 93.10 | 93.50 | 0.50 | -0.53% | 93.40 | 1 | 93.50 | 1402 | 27.18 |
2023-05-23 | 1301 | 6382191 | 3573 | 596728013 | 93.70 | 93.80 | 93.20 | 93.50 | 0.00 | 0% | 93.40 | 160 | 93.50 | 77 | 27.18 |
2023-05-24 | 1301 | 5626000 | 3469 | 525198300 | 93.30 | 93.90 | 93.00 | 93.90 | 0.40 | 0.43% | 93.50 | 5 | 93.90 | 147 | 27.30 |
2023-05-25 | 1301 | 4567000 | 2291 | 426740400 | 93.30 | 94.10 | 93.20 | 93.20 | 0.70 | -0.75% | 93.20 | 101 | 93.30 | 4 | 27.09 |
2023-05-26 | 1301 | 5657000 | 3117 | 526578000 | 92.60 | 93.60 | 92.50 | 93.50 | 0.30 | 0.32% | 93.40 | 108 | 93.50 | 123 | 27.18 |
2023-05-29 | 1301 | 5393000 | 3327 | 504808000 | 93.50 | 94.10 | 93.30 | 93.30 | 0.20 | -0.21% | 93.30 | 13 | 93.50 | 26 | 27.12 |
2023-05-30 | 1301 | 8161000 | 4105 | 761247000 | 93.30 | 93.60 | 92.80 | 93.50 | 0.20 | 0.21% | 93.40 | 104 | 93.50 | 74 | 27.18 |
2023-05-31 | 1301 | 33348000 | 3975 | 2147483647 | 93.10 | 94.10 | 93.10 | 94.10 | 0.60 | 0.64% | 94.10 | 109 | 94.20 | 501 | 27.35 |
2023-06-01 | 1301 | 6302155 | 4484 | 590147737 | 94.10 | 94.10 | 93.20 | 93.30 | 0.80 | -0.85% | 93.30 | 208 | 93.50 | 8 | 27.12 |
2023-06-02 | 1301 | 6998000 | 3268 | 655619800 | 93.60 | 93.90 | 93.40 | 93.70 | 0.40 | 0.43% | 93.60 | 255 | 93.70 | 9 | 27.24 |
2023-06-05 | 1301 | 8054000 | 2741 | 757821400 | 93.50 | 94.40 | 93.50 | 94.00 | 0.30 | 0.32% | 94.00 | 418 | 94.10 | 553 | 27.33 |
2023-06-06 | 1301 | 10406373 | 5202 | 983304084 | 94.20 | 94.80 | 94.00 | 94.40 | 0.40 | 0.43% | 94.30 | 125 | 94.40 | 182 | 27.44 |
2023-06-07 | 1301 | 8404365 | 6078 | 791675910 | 94.00 | 94.50 | 93.90 | 94.00 | 0.40 | -0.42% | 94.00 | 783 | 94.10 | 1 | 27.33 |
2023-06-08 | 1301 | 6858000 | 3961 | 644750300 | 94.10 | 94.30 | 93.70 | 93.80 | 0.20 | -0.21% | 93.80 | 94 | 93.90 | 23 | 27.27 |
2023-06-09 | 1301 | 4373000 | 2593 | 412035300 | 94.40 | 94.40 | 94.00 | 94.10 | 0.30 | 0.32% | 94.10 | 17 | 94.20 | 18 | 27.35 |
2023-06-12 | 1301 | 3728000 | 2235 | 350552500 | 94.50 | 94.50 | 93.90 | 93.90 | 0.20 | -0.21% | 93.90 | 223 | 94.00 | 57 | 27.30 |
2023-06-13 | 1301 | 7097000 | 3925 | 665820800 | 93.90 | 94.10 | 93.30 | 93.70 | 0.20 | -0.21% | 93.70 | 32 | 93.90 | 43 | 27.24 |
2023-06-14 | 1301 | 5524000 | 2871 | 519066400 | 93.80 | 94.20 | 93.50 | 93.80 | 0.10 | 0.11% | 93.80 | 399 | 93.90 | 4 | 27.27 |
2023-06-15 | 1301 | 5187000 | 2742 | 487493800 | 94.10 | 94.20 | 93.60 | 94.10 | 0.30 | 0.32% | 93.90 | 112 | 94.10 | 19 | 27.35 |
2023-06-16 | 1301 | 20597981 | 8304 | 1913714323 | 94.10 | 94.10 | 92.50 | 92.50 | 1.60 | -1.7% | 92.50 | 872 | 92.90 | 39 | 26.89 |
2023-06-19 | 1301 | 16403000 | 6533 | 1507752900 | 92.80 | 93.00 | 91.60 | 91.60 | 0.90 | -0.97% | 91.60 | 739 | 91.80 | 1 | 26.63 |
2023-06-20 | 1301 | 10733000 | 3487 | 991263200 | 92.50 | 92.60 | 91.90 | 92.60 | 1.00 | 1.09% | 92.50 | 1122 | 92.60 | 56 | 26.92 |
2023-06-21 | 1301 | 7375000 | 3861 | 682399100 | 92.40 | 92.80 | 91.80 | 92.80 | 0.20 | 0.22% | 92.70 | 35 | 92.80 | 71 | 26.98 |
2023-06-26 | 1301 | 11498000 | 4785 | 1060779100 | 92.30 | 92.70 | 92.00 | 92.00 | 0.80 | -0.86% | 91.90 | 106 | 92.00 | 18 | 26.74 |
2023-06-27 | 1301 | 18586000 | 9553 | 1626902400 | 88.00 | 88.40 | 87.00 | 87.00 | 0.00 | -5.43% | 87.00 | 441 | 87.10 | 21 | 25.29 |
2023-06-28 | 1301 | 11074000 | 6801 | 955523800 | 87.00 | 87.20 | 86.00 | 86.20 | 0.80 | -0.92% | 86.20 | 8 | 86.30 | 73 | 25.06 |
2023-06-29 | 1301 | 8110000 | 4319 | 700433200 | 86.70 | 87.00 | 86.20 | 86.20 | 0.00 | 0% | 86.20 | 612 | 86.30 | 112 | 25.06 |
2023-06-30 | 1301 | 9648000 | 5626 | 829282100 | 86.20 | 86.30 | 85.70 | 85.70 | 0.50 | -0.58% | 85.70 | 589 | 85.80 | 151 | 24.91 |
2023-07-03 | 1301 | 7021000 | 4365 | 602480400 | 86.10 | 86.30 | 85.60 | 85.60 | 0.10 | -0.12% | 85.60 | 416 | 85.70 | 41 | 24.88 |
2023-07-04 | 1301 | 11684000 | 6875 | 992847700 | 85.70 | 85.70 | 84.60 | 84.70 | 0.90 | -1.05% | 84.70 | 69 | 84.80 | 46 | 24.62 |
2023-07-05 | 1301 | 6498000 | 3888 | 551103500 | 84.90 | 85.10 | 84.70 | 84.70 | 0.00 | 0% | 84.70 | 2 | 84.80 | 41 | 24.62 |
2023-07-06 | 1301 | 15846000 | 9209 | 1325236000 | 84.50 | 84.70 | 83.20 | 83.20 | 1.50 | -1.77% | 83.20 | 4 | 83.30 | 6 | 24.19 |
2023-07-07 | 1301 | 15789000 | 9817 | 1298442900 | 83.00 | 83.10 | 82.00 | 82.00 | 1.20 | -1.44% | 82.00 | 2732 | 82.10 | 3 | 23.84 |
2023-07-10 | 1301 | 10642000 | 5133 | 878850800 | 82.30 | 83.00 | 82.30 | 82.30 | 0.30 | 0.37% | 82.30 | 569 | 82.50 | 48 | 23.92 |
2023-07-11 | 1301 | 9192000 | 5131 | 759703900 | 82.50 | 83.50 | 82.30 | 82.40 | 0.10 | 0.12% | 82.40 | 16 | 82.50 | 414 | 23.95 |
2023-07-12 | 1301 | 8790000 | 4378 | 724992000 | 83.20 | 83.30 | 82.20 | 82.40 | 0.00 | 0% | 82.40 | 12 | 82.50 | 23 | 23.95 |
2023-07-13 | 1301 | 8329000 | 4114 | 689129100 | 82.50 | 83.20 | 82.50 | 82.70 | 0.30 | 0.36% | 82.60 | 95 | 82.70 | 138 | 24.04 |
2023-07-14 | 1301 | 8734000 | 4016 | 731008300 | 83.00 | 84.20 | 83.00 | 83.70 | 1.00 | 1.21% | 83.70 | 37 | 83.80 | 84 | 24.33 |
2023-07-18 | 1301 | 10117000 | 4470 | 840229000 | 83.00 | 83.70 | 82.90 | 82.90 | 0.20 | -0.96% | 82.90 | 20 | 83.00 | 138 | 24.10 |
2023-07-19 | 1301 | 9519000 | 5308 | 790250700 | 83.10 | 83.60 | 82.80 | 82.80 | 0.10 | -0.12% | 82.80 | 247 | 82.90 | 177 | 24.07 |
2023-07-20 | 1301 | 8127000 | 4549 | 675484200 | 82.90 | 83.40 | 82.90 | 83.20 | 0.40 | 0.48% | 83.20 | 13 | 83.30 | 17 | 24.19 |
2023-07-21 | 1301 | 11159000 | 4599 | 924300300 | 83.20 | 83.60 | 82.60 | 82.60 | 0.60 | -0.72% | 82.60 | 465 | 82.70 | 52 | 24.01 |
2023-07-24 | 1301 | 13247000 | 5270 | 1090455700 | 82.60 | 82.70 | 82.20 | 82.20 | 0.40 | -0.48% | 82.20 | 166 | 82.30 | 67 | 23.90 |
2023-07-25 | 1301 | 9503000 | 4786 | 780635700 | 82.50 | 82.50 | 82.00 | 82.10 | 0.10 | -0.12% | 82.10 | 140 | 82.20 | 182 | 23.87 |
2023-07-27 | 1301 | 7298000 | 3451 | 607688400 | 83.00 | 83.60 | 83.00 | 83.30 | 0.30 | 1.46% | 83.30 | 14 | 83.40 | 14 | 24.22 |
2023-07-28 | 1301 | 5337000 | 3197 | 443761900 | 83.30 | 83.60 | 83.00 | 83.00 | 0.30 | -0.36% | 83.00 | 71 | 83.10 | 75 | 24.13 |
2023-07-31 | 1301 | 6244000 | 3275 | 521072400 | 83.10 | 83.80 | 83.10 | 83.20 | 0.20 | 0.24% | 83.20 | 702 | 83.40 | 93 | 24.19 |
2023-08-01 | 1301 | 7033000 | 3967 | 591522700 | 83.60 | 84.30 | 83.60 | 84.20 | 1.00 | 1.2% | 84.10 | 73 | 84.20 | 59 | 24.48 |
2023-08-02 | 1301 | 7838000 | 3968 | 655642600 | 84.00 | 84.20 | 83.40 | 83.50 | 0.70 | -0.83% | 83.50 | 16 | 83.60 | 22 | 24.27 |
2023-08-04 | 1301 | 5402000 | 3125 | 453658500 | 83.60 | 84.30 | 83.50 | 84.00 | 0.50 | 0.6% | 84.00 | 168 | 84.10 | 63 | 24.42 |
2023-08-07 | 1301 | 4191000 | 1942 | 353532100 | 84.00 | 84.70 | 84.00 | 84.20 | 0.20 | 0.24% | 84.20 | 4 | 84.30 | 39 | 24.48 |
2023-08-08 | 1301 | 5098000 | 2645 | 427671000 | 84.30 | 84.40 | 83.60 | 83.70 | 0.50 | -0.59% | 83.70 | 218 | 83.80 | 58 | 24.33 |
2023-08-09 | 1301 | 3575383 | 2441 | 300783111 | 83.90 | 84.30 | 83.70 | 84.30 | 0.60 | 0.72% | 84.20 | 3 | 84.30 | 98 | 24.51 |
2023-08-10 | 1301 | 5455000 | 2871 | 460925400 | 84.50 | 84.70 | 84.00 | 84.50 | 0.20 | 0.24% | 84.50 | 32 | 84.60 | 91 | 24.56 |
2023-08-11 | 1301 | 3969000 | 2050 | 334382500 | 84.40 | 84.50 | 84.00 | 84.00 | 0.50 | -0.59% | 84.00 | 673 | 84.10 | 13 | 280.00 |
2023-08-14 | 1301 | 6856000 | 3295 | 569986500 | 84.00 | 84.00 | 82.80 | 83.00 | 1.00 | -1.19% | 83.00 | 79 | 83.10 | 153 | 276.67 |
2023-08-15 | 1301 | 5986000 | 3292 | 494400900 | 83.00 | 83.10 | 82.40 | 82.40 | 0.60 | -0.72% | 82.40 | 25 | 82.50 | 110 | 274.67 |
2023-08-16 | 1301 | 14115000 | 7985 | 1143513500 | 81.90 | 82.00 | 80.60 | 80.90 | 1.50 | -1.82% | 80.80 | 50 | 80.90 | 124 | 269.67 |
2023-08-17 | 1301 | 12605000 | 7868 | 1003849500 | 80.50 | 80.50 | 79.00 | 79.80 | 1.10 | -1.36% | 79.80 | 333 | 79.90 | 41 | 266.00 |
2023-08-18 | 1301 | 8988000 | 4536 | 719991400 | 79.80 | 80.60 | 79.20 | 80.30 | 0.50 | 0.63% | 80.20 | 284 | 80.30 | 96 | 267.67 |
2023-08-21 | 1301 | 8169000 | 4683 | 653025700 | 80.30 | 80.30 | 79.60 | 80.10 | 0.20 | -0.25% | 80.00 | 87 | 80.10 | 69 | 267.00 |
2023-08-22 | 1301 | 7059000 | 4220 | 562664900 | 80.20 | 80.20 | 79.50 | 79.90 | 0.20 | -0.25% | 79.80 | 26 | 79.90 | 86 | 266.33 |
2023-08-23 | 1301 | 6837000 | 4153 | 543341500 | 79.90 | 79.90 | 79.20 | 79.40 | 0.50 | -0.63% | 79.40 | 369 | 79.50 | 225 | 264.67 |
2023-08-24 | 1301 | 8033000 | 4014 | 637385800 | 79.40 | 79.80 | 79.10 | 79.70 | 0.30 | 0.38% | 79.60 | 55 | 79.80 | 10 | 265.67 |
2023-08-25 | 1301 | 7112000 | 3457 | 564401100 | 79.60 | 79.70 | 79.20 | 79.30 | 0.40 | -0.5% | 79.20 | 1268 | 79.30 | 72 | 264.33 |
2023-08-28 | 1301 | 6210000 | 2863 | 493320900 | 79.00 | 79.80 | 79.00 | 79.60 | 0.30 | 0.38% | 79.60 | 24 | 79.70 | 27 | 265.33 |
2023-08-29 | 1301 | 3233000 | 1878 | 258027200 | 79.60 | 80.40 | 79.50 | 80.30 | 0.70 | 0.88% | 80.20 | 14 | 80.30 | 44 | 267.67 |
2023-08-30 | 1301 | 5577000 | 3099 | 447649400 | 80.30 | 80.80 | 79.90 | 80.30 | 0.00 | 0% | 80.30 | 99 | 80.40 | 59 | 267.67 |
2023-08-31 | 1301 | 12668000 | 4238 | 1009335300 | 80.30 | 80.30 | 79.50 | 79.50 | 0.80 | -1% | 79.50 | 220 | 79.80 | 86 | 265.00 |
2023-09-01 | 1301 | 3077000 | 1547 | 246529900 | 79.60 | 80.40 | 79.50 | 80.20 | 0.70 | 0.88% | 80.20 | 55 | 80.30 | 146 | 267.33 |
2023-09-04 | 1301 | 7517700 | 4528 | 609803432 | 80.00 | 81.70 | 80.00 | 81.50 | 1.30 | 1.62% | 81.50 | 5 | 81.60 | 158 | 271.67 |
2023-09-05 | 1301 | 3492000 | 2031 | 285846700 | 81.50 | 82.10 | 81.50 | 82.00 | 0.50 | 0.61% | 82.00 | 41 | 82.10 | 158 | 273.33 |
2023-09-06 | 1301 | 4549657 | 3564 | 370488173 | 81.90 | 81.90 | 81.20 | 81.20 | 0.80 | -0.98% | 81.20 | 152 | 81.30 | 24 | 270.67 |
2023-09-07 | 1301 | 3632000 | 2014 | 294873100 | 81.00 | 81.60 | 80.80 | 81.30 | 0.10 | 0.12% | 81.20 | 59 | 81.30 | 2 | 271.00 |
2023-09-08 | 1301 | 4771000 | 2476 | 391194000 | 81.70 | 82.20 | 81.50 | 82.10 | 0.80 | 0.98% | 82.00 | 2 | 82.10 | 86 | 273.67 |
2023-09-11 | 1301 | 4180000 | 2135 | 344151900 | 82.30 | 82.50 | 82.20 | 82.40 | 0.30 | 0.37% | 82.30 | 15 | 82.40 | 94 | 274.67 |
2023-09-12 | 1301 | 6101000 | 2255 | 502100900 | 82.60 | 82.60 | 82.10 | 82.40 | 0.00 | 0% | 82.30 | 49 | 82.40 | 125 | 274.67 |
2023-09-13 | 1301 | 4012000 | 1715 | 331220000 | 82.50 | 82.70 | 82.10 | 82.50 | 0.10 | 0.12% | 82.50 | 327 | 82.60 | 8 | 275.00 |
2023-09-14 | 1301 | 7081000 | 2623 | 587344700 | 83.00 | 83.30 | 82.50 | 83.10 | 0.60 | 0.73% | 83.00 | 95 | 83.10 | 62 | 277.00 |
2023-09-15 | 1301 | 11502000 | 3630 | 954331600 | 83.20 | 83.30 | 82.20 | 83.30 | 0.20 | 0.24% | 83.10 | 16 | 83.30 | 254 | 277.67 |
2023-09-18 | 1301 | 4115000 | 2654 | 338346600 | 82.60 | 82.80 | 82.00 | 82.30 | 1.00 | -1.2% | 82.30 | 62 | 82.40 | 201 | 274.33 |
2023-09-19 | 1301 | 2294000 | 1068 | 189108700 | 82.20 | 82.70 | 82.10 | 82.40 | 0.10 | 0.12% | 82.30 | 235 | 82.40 | 17 | 274.67 |
2023-09-20 | 1301 | 2180000 | 972 | 179547100 | 82.40 | 82.60 | 82.00 | 82.40 | 0.00 | 0% | 82.30 | 5 | 82.40 | 16 | 274.67 |
2023-09-21 | 1301 | 5022000 | 2819 | 409175000 | 82.10 | 82.20 | 81.20 | 81.20 | 1.20 | -1.46% | 81.10 | 277 | 81.20 | 33 | 270.67 |
2023-09-22 | 1301 | 2975000 | 1765 | 241207200 | 81.00 | 81.50 | 80.60 | 81.10 | 0.10 | -0.12% | 81.00 | 85 | 81.10 | 83 | 270.33 |
2023-09-25 | 1301 | 1778000 | 1023 | 144552100 | 81.10 | 81.60 | 81.00 | 81.60 | 0.50 | 0.62% | 81.50 | 67 | 81.60 | 2 | 272.00 |
2023-09-26 | 1301 | 4096000 | 2477 | 330183200 | 81.10 | 81.10 | 80.40 | 80.40 | 1.20 | -1.47% | 80.40 | 268 | 80.50 | 1 | 268.00 |
2023-09-27 | 1301 | 6431000 | 3909 | 513585500 | 80.10 | 80.30 | 79.70 | 79.80 | 0.60 | -0.75% | 79.80 | 196 | 79.90 | 32 | 266.00 |
2023-09-28 | 1301 | 6428000 | 3692 | 512516100 | 80.00 | 80.40 | 79.60 | 79.80 | 0.00 | 0% | 79.80 | 19 | 79.90 | 66 | 266.00 |