台化(1326)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 | 70.50 0 0% | 70.60 0.1 0.14% | 70.90 0.3 0.42% | 71.30 0.4 0.56% | 73.50 2.2 3.09% | 72.50 -1 -1.36% | 71.20 -1.3 -1.79% | 71.20 0 0% | 72.40 1.2 1.69% | 72.90 0.5 0.69% | 72.60 -0.3 -0.41% | 74.00 1.4 1.93% | 72.20 -1.8 -2.43% | 72.26 | ||||||||||||||||||
2 月 | 72.60 0.4 0.55% | 72.00 -0.6 -0.83% | 71.50 -0.5 -0.69% | 71.00 -0.5 -0.7% | 71.30 0.3 0.42% | 71.20 -0.1 -0.14% | 70.90 -0.3 -0.42% | 70.90 0 0% | 70.90 0 0% | 71.40 0.5 0.71% | 71.00 -0.4 -0.56% | 71.20 0.2 0.28% | 71.50 0.3 0.42% | 71.60 0.1 0.14% | 71.60 0 0% | 71.60 0 0% | 71.90 0.3 0.42% | 71.20 -0.7 -0.97% | 71.15 | |||||||||||||
3 月 | 70.50 -0.7 -0.98% | 70.40 -0.1 -0.14% | 70.60 0.2 0.28% | 70.90 0.3 0.42% | 70.90 0 0% | 71.10 0.2 0.28% | 70.20 -0.9 -1.27% | 69.40 -0.8 -1.14% | 69.10 -0.3 -0.43% | 68.40 -0.7 -1.01% | 68.00 -0.4 -0.58% | 67.50 -0.5 -0.74% | 68.50 1 1.48% | 68.00 -0.5 -0.73% | 68.10 0.1 0.15% | 68.30 0.2 0.29% | 69.60 1.3 1.9% | 68.80 -0.8 -1.15% | 69.40 0.6 0.87% | 69.50 0.1 0.14% | 69.80 0.3 0.43% | 69.40 -0.4 -0.57% | 69.10 -0.3 -0.43% | 69.37 | ||||||||
4 月 | 68.80 -0.3 -0.43% | 69.40 0.6 0.87% | 69.50 0.1 0.14% | 70.00 0.5 0.72% | 70.10 0.1 0.14% | 70.10 0 0% | 70.20 0.1 0.14% | 69.90 -0.3 -0.43% | 69.50 -0.4 -0.57% | 69.20 -0.3 -0.43% | 68.80 -0.4 -0.58% | 69.30 0.5 0.73% | 69.40 0.1 0.14% | 68.80 -0.6 -0.86% | 69.30 0.5 0.73% | 69.00 -0.3 -0.43% | 68.90 -0.1 -0.14% | 69.4 | ||||||||||||||
5 月 | 69.30 0.4 0.58% | 68.80 -0.5 -0.72% | 69.00 0.2 0.29% | 69.00 0 0% | 68.40 -0.6 -0.87% | 69.40 1 1.46% | 68.40 -1 -1.44% | 67.90 -0.5 -0.73% | 67.40 -0.5 -0.74% | 67.80 0.4 0.59% | 69.10 1.3 1.92% | 69.70 0.6 0.87% | 69.90 0.2 0.29% | 70.30 0.4 0.57% | 70.00 -0.3 -0.43% | 70.10 0.1 0.14% | 70.00 -0.1 -0.14% | 69.30 -0.7 -1% | 68.80 -0.5 -0.72% | 69.40 0.6 0.87% | 68.60 -0.8 -1.15% | 68.40 -0.2 -0.29% | 69.02 | |||||||||
6 月 | 68.20 -0.2 -0.29% | 68.70 0.5 0.73% | 69.10 0.4 0.58% | 69.50 0.4 0.58% | 69.50 0 0% | 68.80 -0.7 -1.01% | 69.30 0.5 0.73% | 68.80 -0.5 -0.72% | 68.60 -0.2 -0.29% | 68.40 -0.2 -0.29% | 68.40 0 0% | 68.00 -0.4 -0.58% | 67.80 -0.2 -0.29% | 67.90 0.1 0.15% | 68.10 0.2 0.29% | 67.80 -0.3 -0.44% | 68.10 0.3 0.44% | 67.60 -0.5 -0.73% | 67.60 0 0% | 67.10 -0.5 -0.74% | 68.31 | |||||||||||
7 月 | 67.00 -0.1 -0.15% | 66.30 -0.7 -1.04% | 65.60 -0.7 -1.06% | 64.40 -1.2 -1.83% | 63.70 -0.7 -1.09% | 63.60 -0.1 -0.16% | 64.20 0.6 0.94% | 64.30 0.1 0.16% | 64.10 -0.2 -0.31% | 65.00 0.9 1.4% | 64.40 -0.6 -0.92% | 64.30 -0.1 -0.16% | 64.70 0.4 0.62% | 64.10 -0.6 -0.93% | 64.10 0 0% | 64.10 0 0% | 65.30 1.2 1.87% | 65.10 -0.2 -0.31% | 65.40 0.3 0.46% | 64.72 | ||||||||||||
8 月 | 66.50 1.1 1.68% | 65.40 -1.1 -1.65% | 67.00 1.6 2.45% | 66.50 -0.5 -0.75% | 65.40 -1.1 -1.65% | 66.20 0.8 1.22% | 65.90 -0.3 -0.45% | 65.70 -0.2 -0.3% | 64.60 -1.1 -1.67% | 63.60 -1 -1.55% | 62.80 -0.8 -1.26% | 62.00 -0.8 -1.27% | 62.10 0.1 0.16% | 61.20 -0.9 -1.45% | 60.50 -0.7 -1.14% | 60.50 0 0% | 60.70 0.2 0.33% | 60.70 0 0% | 60.90 0.2 0.33% | 61.80 0.9 1.48% | 61.80 0 0% | 62.00 0.2 0.32% | 63.48 | |||||||||
9 月 | 63.30 1.3 2.1% | 64.40 1.1 1.74% | 63.80 -0.6 -0.93% | 63.00 -0.8 -1.25% | 63.40 0.4 0.63% | 63.50 0.1 0.16% | 64.20 0.7 1.1% | 64.70 0.5 0.78% | 65.10 0.4 0.62% | 66.00 0.9 1.38% | 65.80 -0.2 -0.3% | 64.30 -1.5 -2.28% | 64.10 -0.2 -0.31% | 64.80 0.7 1.09% | 63.90 -0.9 -1.39% | 64.10 0.2 0.31% | 64.10 0 0% | 63.20 -0.9 -1.4% | 61.70 -1.5 -2.37% | 61.50 -0.2 -0.32% | 64 |
說明:最高漲幅:3.09%最低跌幅:-2.43% 最高價:74.00最低價:60.50平均價:67.83,灰色底表示週末,漲94天(50.8)元,跌107天(-60)元,平盤21天
3%=2,2%=13,1%=40,0%=60,-0%=11,-1%=37,-2%=59,
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 | 1326 | 2696000 | 1441 | 188584700 | 69.90 | 71.10 | 69.20 | 70.50 | 0.00 | 0% | 70.40 | 3 | 70.50 | 113 | 22.38 |
2023-01-04 | 1326 | 2049000 | 896 | 144332600 | 70.10 | 71.00 | 69.80 | 70.60 | 0.10 | 0.14% | 70.60 | 3 | 70.70 | 29 | 22.41 |
2023-01-05 | 1326 | 1749000 | 872 | 124165200 | 70.60 | 71.30 | 70.60 | 70.90 | 0.30 | 0.42% | 70.90 | 1 | 71.00 | 24 | 22.51 |
2023-01-06 | 1326 | 1750000 | 890 | 124785000 | 71.20 | 71.60 | 70.90 | 71.30 | 0.40 | 0.56% | 71.30 | 2 | 71.40 | 42 | 22.63 |
2023-01-09 | 1326 | 5146000 | 2552 | 374801400 | 72.60 | 73.50 | 72.00 | 73.50 | 2.20 | 3.09% | 73.20 | 2 | 73.50 | 76 | 23.33 |
2023-01-10 | 1326 | 2797000 | 1301 | 202651200 | 73.10 | 73.10 | 72.10 | 72.50 | 1.00 | -1.36% | 72.40 | 65 | 72.50 | 250 | 23.02 |
2023-01-11 | 1326 | 2890000 | 1213 | 206493600 | 71.90 | 72.00 | 71.20 | 71.20 | 1.30 | -1.79% | 71.20 | 188 | 71.30 | 1 | 22.60 |
2023-01-12 | 1326 | 2265000 | 1168 | 161898100 | 71.60 | 72.00 | 71.20 | 71.20 | 0.00 | 0% | 71.20 | 68 | 71.40 | 2 | 22.60 |
2023-01-13 | 1326 | 2309000 | 1300 | 166863900 | 72.00 | 72.50 | 71.80 | 72.40 | 1.20 | 1.69% | 72.30 | 10 | 72.40 | 39 | 22.98 |
2023-01-16 | 1326 | 3369000 | 1676 | 245826700 | 73.00 | 73.40 | 72.40 | 72.90 | 0.50 | 0.69% | 72.80 | 5 | 72.90 | 73 | 23.14 |
2023-01-17 | 1326 | 3161000 | 1459 | 229291900 | 72.70 | 73.00 | 72.00 | 72.60 | 0.30 | -0.41% | 72.50 | 1 | 72.60 | 27 | 23.05 |
2023-01-30 | 1326 | 8216676 | 4406 | 605146270 | 74.00 | 74.20 | 72.70 | 74.00 | 1.40 | 1.93% | 73.90 | 15 | 74.00 | 46 | 23.49 |
2023-01-31 | 1326 | 6035048 | 3725 | 439528918 | 73.80 | 74.00 | 72.20 | 72.20 | 1.80 | -2.43% | 72.20 | 154 | 72.50 | 16 | 22.92 |
2023-02-01 | 1326 | 2165000 | 869 | 156986500 | 72.30 | 72.80 | 72.20 | 72.60 | 0.40 | 0.55% | 72.50 | 15 | 72.60 | 1 | 23.05 |
2023-02-02 | 1326 | 3375198 | 2198 | 242779791 | 72.60 | 72.60 | 71.60 | 72.00 | 0.60 | -0.83% | 72.00 | 83 | 72.10 | 9 | 22.86 |
2023-02-03 | 1326 | 1836000 | 1079 | 131220400 | 71.60 | 71.90 | 71.20 | 71.50 | 0.50 | -0.69% | 71.50 | 16 | 71.60 | 33 | 22.70 |
2023-02-06 | 1326 | 2522000 | 1316 | 179466600 | 71.40 | 71.50 | 71.00 | 71.00 | 0.50 | -0.7% | 71.00 | 18 | 71.20 | 1 | 22.54 |
2023-02-07 | 1326 | 2175000 | 1049 | 155225700 | 71.00 | 71.80 | 71.00 | 71.30 | 0.30 | 0.42% | 71.30 | 141 | 71.50 | 22 | 22.63 |
2023-02-08 | 1326 | 2023330 | 1385 | 144053405 | 71.20 | 71.50 | 71.00 | 71.20 | 0.10 | -0.14% | 71.20 | 19 | 71.40 | 32 | 22.60 |
2023-02-09 | 1326 | 2169000 | 1142 | 154112000 | 70.70 | 71.30 | 70.60 | 70.90 | 0.30 | -0.42% | 70.90 | 75 | 71.00 | 4 | 22.51 |
2023-02-10 | 1326 | 2305086 | 1403 | 162951199 | 70.60 | 71.10 | 70.30 | 70.90 | 0.00 | 0% | 70.80 | 27 | 70.90 | 38 | 22.51 |
2023-02-13 | 1326 | 1824000 | 822 | 129135700 | 70.90 | 71.10 | 70.40 | 70.90 | 0.00 | 0% | 70.90 | 75 | 71.00 | 27 | 22.51 |
2023-02-14 | 1326 | 1699000 | 804 | 121543000 | 71.60 | 71.90 | 71.00 | 71.40 | 0.50 | 0.71% | 71.40 | 90 | 71.50 | 30 | 22.67 |
2023-02-15 | 1326 | 2307000 | 1255 | 164174700 | 71.80 | 71.80 | 70.90 | 71.00 | 0.40 | -0.56% | 70.90 | 73 | 71.00 | 111 | 22.54 |
2023-02-16 | 1326 | 1536000 | 675 | 109487200 | 71.10 | 71.60 | 71.00 | 71.20 | 0.20 | 0.28% | 71.20 | 53 | 71.30 | 5 | 22.60 |
2023-02-17 | 1326 | 986000 | 497 | 70386800 | 71.20 | 71.50 | 71.00 | 71.50 | 0.30 | 0.42% | 71.40 | 29 | 71.50 | 34 | 22.70 |
2023-02-20 | 1326 | 1215000 | 659 | 86833400 | 71.10 | 71.70 | 71.10 | 71.60 | 0.10 | 0.14% | 71.50 | 21 | 71.60 | 22 | 22.73 |
2023-02-21 | 1326 | 1090000 | 540 | 77973000 | 71.50 | 71.70 | 71.20 | 71.60 | 0.00 | 0% | 71.60 | 6 | 71.70 | 149 | 22.73 |
2023-02-22 | 1326 | 1768000 | 920 | 125920200 | 71.30 | 71.60 | 71.00 | 71.60 | 0.00 | 0% | 71.50 | 7 | 71.60 | 220 | 22.73 |
2023-02-23 | 1326 | 2705000 | 1226 | 194272300 | 71.60 | 72.20 | 71.20 | 71.90 | 0.30 | 0.42% | 71.80 | 109 | 71.90 | 12 | 22.83 |
2023-02-24 | 1326 | 3326307 | 1136 | 237463841 | 72.10 | 72.10 | 71.20 | 71.20 | 0.70 | -0.97% | 71.20 | 403 | 71.30 | 4 | 22.60 |
2023-03-01 | 1326 | 3279000 | 1761 | 231506200 | 70.60 | 71.00 | 70.40 | 70.50 | 0.70 | -0.98% | 70.50 | 85 | 70.60 | 5 | 22.38 |
2023-03-02 | 1326 | 2018000 | 1053 | 142004500 | 70.90 | 70.90 | 70.10 | 70.40 | 0.10 | -0.14% | 70.40 | 81 | 70.60 | 24 | 22.35 |
2023-03-03 | 1326 | 1235553 | 957 | 87192610 | 70.60 | 70.80 | 70.40 | 70.60 | 0.20 | 0.28% | 70.50 | 118 | 70.60 | 19 | 22.41 |
2023-03-06 | 1326 | 3636000 | 1584 | 257101300 | 70.50 | 71.20 | 70.20 | 70.90 | 0.30 | 0.42% | 70.80 | 3 | 70.90 | 50 | 56.27 |
2023-03-07 | 1326 | 1717000 | 871 | 121564900 | 70.90 | 71.00 | 70.50 | 70.90 | 0.00 | 0% | 70.80 | 28 | 70.90 | 1 | 56.27 |
2023-03-08 | 1326 | 2298000 | 1264 | 162803600 | 70.60 | 71.10 | 70.50 | 71.10 | 0.20 | 0.28% | 71.00 | 26 | 71.10 | 73 | 56.43 |
2023-03-09 | 1326 | 2782000 | 1556 | 195750400 | 71.00 | 71.00 | 70.20 | 70.20 | 0.90 | -1.27% | 70.20 | 579 | 70.30 | 4 | 55.71 |
2023-03-10 | 1326 | 4921000 | 2757 | 342072100 | 70.00 | 70.00 | 69.20 | 69.40 | 0.80 | -1.14% | 69.40 | 41 | 69.50 | 127 | 55.08 |
2023-03-13 | 1326 | 2812000 | 1400 | 193945600 | 69.20 | 69.30 | 68.60 | 69.10 | 0.30 | -0.43% | 69.10 | 20 | 69.20 | 67 | 54.84 |
2023-03-14 | 1326 | 3479000 | 1959 | 238261000 | 68.60 | 69.00 | 68.30 | 68.40 | 0.70 | -1.01% | 68.40 | 122 | 68.60 | 27 | 54.29 |
2023-03-15 | 1326 | 2514000 | 1569 | 171804800 | 68.50 | 68.70 | 68.00 | 68.00 | 0.40 | -0.58% | 68.00 | 334 | 68.10 | 13 | 53.97 |
2023-03-16 | 1326 | 4381000 | 2379 | 295198800 | 67.50 | 68.00 | 67.10 | 67.50 | 0.50 | -0.74% | 67.40 | 9 | 67.50 | 105 | 53.57 |
2023-03-17 | 1326 | 6012000 | 1578 | 410980800 | 67.60 | 69.20 | 67.30 | 68.50 | 1.00 | 1.48% | 68.50 | 40 | 68.60 | 157 | 54.37 |
2023-03-20 | 1326 | 1763000 | 971 | 120036900 | 68.50 | 68.50 | 67.80 | 68.00 | 0.50 | -0.73% | 68.00 | 4 | 68.10 | 5 | 53.97 |
2023-03-21 | 1326 | 1678000 | 1105 | 114355300 | 68.20 | 68.60 | 68.00 | 68.10 | 0.10 | 0.15% | 68.00 | 365 | 68.20 | 24 | 54.05 |
2023-03-22 | 1326 | 2340000 | 1285 | 160290000 | 68.50 | 68.90 | 68.20 | 68.30 | 0.20 | 0.29% | 68.30 | 43 | 68.40 | 10 | 54.21 |
2023-03-23 | 1326 | 3038000 | 1548 | 210413100 | 68.90 | 69.70 | 68.50 | 69.60 | 1.30 | 1.9% | 69.50 | 1 | 69.60 | 24 | 55.24 |
2023-03-24 | 1326 | 2232000 | 1161 | 153633400 | 69.60 | 69.60 | 68.60 | 68.80 | 0.80 | -1.15% | 68.80 | 93 | 68.90 | 21 | 54.60 |
2023-03-27 | 1326 | 1584000 | 805 | 109490500 | 68.80 | 69.50 | 68.70 | 69.40 | 0.60 | 0.87% | 69.20 | 2 | 69.40 | 109 | 55.08 |
2023-03-28 | 1326 | 1749000 | 794 | 121279900 | 69.40 | 69.60 | 69.00 | 69.50 | 0.10 | 0.14% | 69.30 | 20 | 69.50 | 95 | 55.16 |
2023-03-29 | 1326 | 2471000 | 1111 | 171947000 | 69.50 | 69.90 | 69.40 | 69.80 | 0.30 | 0.43% | 69.70 | 12 | 69.80 | 43 | 55.40 |
2023-03-30 | 1326 | 2331000 | 1268 | 161386900 | 69.90 | 69.90 | 68.90 | 69.40 | 0.40 | -0.57% | 69.20 | 24 | 69.40 | 30 | 55.08 |
2023-03-31 | 1326 | 2438000 | 1011 | 169028700 | 69.40 | 69.80 | 69.00 | 69.10 | 0.30 | -0.43% | 69.10 | 85 | 69.20 | 29 | 54.84 |
2023-04-06 | 1326 | 1786000 | 1043 | 123074300 | 69.50 | 69.50 | 68.50 | 68.80 | 0.30 | -0.43% | 68.80 | 43 | 68.90 | 7 | 54.60 |
2023-04-07 | 1326 | 1135000 | 670 | 78517300 | 68.90 | 69.40 | 68.80 | 69.40 | 0.60 | 0.87% | 69.30 | 1 | 69.40 | 100 | 55.08 |
2023-04-10 | 1326 | 1425000 | 725 | 98758300 | 69.50 | 69.80 | 69.00 | 69.50 | 0.10 | 0.14% | 69.30 | 23 | 69.50 | 57 | 55.16 |
2023-04-11 | 1326 | 2312000 | 1246 | 161472900 | 69.50 | 70.00 | 69.20 | 70.00 | 0.50 | 0.72% | 69.90 | 1 | 70.00 | 191 | 55.56 |
2023-04-12 | 1326 | 2353000 | 1098 | 164783900 | 70.00 | 70.20 | 69.70 | 70.10 | 0.10 | 0.14% | 70.10 | 3 | 70.20 | 53 | 55.63 |
2023-04-13 | 1326 | 1704058 | 1237 | 119282030 | 70.30 | 70.30 | 69.80 | 70.10 | 0.00 | 0% | 70.00 | 4 | 70.10 | 33 | 55.63 |
2023-04-14 | 1326 | 2023000 | 1049 | 141824600 | 70.20 | 70.30 | 69.80 | 70.20 | 0.10 | 0.14% | 70.10 | 20 | 70.20 | 45 | 55.71 |
2023-04-17 | 1326 | 1968000 | 1058 | 137229700 | 70.20 | 70.20 | 69.40 | 69.90 | 0.30 | -0.43% | 69.80 | 39 | 69.90 | 45 | 55.48 |
2023-04-18 | 1326 | 1662000 | 814 | 115342300 | 69.70 | 69.90 | 69.10 | 69.50 | 0.40 | -0.57% | 69.30 | 4 | 69.50 | 62 | 55.16 |
2023-04-19 | 1326 | 2183000 | 1477 | 151284800 | 69.70 | 69.80 | 68.90 | 69.20 | 0.30 | -0.43% | 69.00 | 10 | 69.20 | 2 | 54.92 |
2023-04-20 | 1326 | 1460000 | 787 | 100290200 | 68.80 | 68.90 | 68.50 | 68.80 | 0.40 | -0.58% | 68.70 | 32 | 68.80 | 3 | 54.60 |
2023-04-21 | 1326 | 1842625 | 1175 | 127230600 | 68.70 | 69.30 | 68.70 | 69.30 | 0.50 | 0.73% | 69.20 | 22 | 69.30 | 56 | 55.00 |
2023-04-24 | 1326 | 1456000 | 675 | 100858100 | 69.30 | 69.60 | 68.60 | 69.40 | 0.10 | 0.14% | 69.30 | 11 | 69.40 | 34 | 55.08 |
2023-04-25 | 1326 | 1949000 | 954 | 134204600 | 69.40 | 69.60 | 68.50 | 68.80 | 0.60 | -0.86% | 68.70 | 25 | 68.80 | 12 | 54.60 |
2023-04-26 | 1326 | 2928000 | 1274 | 202457900 | 68.80 | 69.40 | 68.70 | 69.30 | 0.50 | 0.73% | 69.30 | 8 | 69.40 | 121 | 55.00 |
2023-04-27 | 1326 | 1855000 | 988 | 127887600 | 69.00 | 69.30 | 68.60 | 69.00 | 0.30 | -0.43% | 68.90 | 9 | 69.00 | 11 | 54.76 |
2023-04-28 | 1326 | 1626000 | 754 | 112198500 | 69.20 | 69.30 | 68.90 | 68.90 | 0.10 | -0.14% | 68.90 | 54 | 69.00 | 20 | 54.68 |
2023-05-02 | 1326 | 1921000 | 1084 | 132685100 | 68.90 | 69.30 | 68.80 | 69.30 | 0.40 | 0.58% | 69.20 | 4 | 69.30 | 95 | 55.00 |
2023-05-03 | 1326 | 1238000 | 662 | 85146300 | 69.00 | 69.00 | 68.60 | 68.80 | 0.50 | -0.72% | 68.70 | 136 | 68.80 | 31 | 54.60 |
2023-05-04 | 1326 | 1115000 | 425 | 76727000 | 68.60 | 69.00 | 68.60 | 69.00 | 0.20 | 0.29% | 68.90 | 3 | 69.00 | 122 | 54.76 |
2023-05-05 | 1326 | 670102 | 617 | 46201269 | 69.20 | 69.20 | 68.70 | 69.00 | 0.00 | 0% | 68.90 | 1 | 69.00 | 3 | 54.76 |
2023-05-08 | 1326 | 3377000 | 1349 | 230708800 | 69.20 | 69.30 | 67.20 | 68.40 | 0.60 | -0.87% | 68.30 | 45 | 68.40 | 27 | 760.00 |
2023-05-09 | 1326 | 2171000 | 889 | 149878100 | 68.50 | 69.40 | 68.50 | 69.40 | 1.00 | 1.46% | 69.30 | 1 | 69.40 | 233 | 771.11 |
2023-05-10 | 1326 | 2722000 | 1461 | 185852800 | 69.00 | 69.00 | 68.00 | 68.40 | 1.00 | -1.44% | 68.20 | 57 | 68.40 | 75 | 760.00 |
2023-05-11 | 1326 | 1388000 | 686 | 94402300 | 68.40 | 68.40 | 67.80 | 67.90 | 0.50 | -0.73% | 67.80 | 210 | 67.90 | 89 | 754.44 |
2023-05-12 | 1326 | 2068000 | 1149 | 139480900 | 67.80 | 67.90 | 67.30 | 67.40 | 0.50 | -0.74% | 67.40 | 219 | 67.50 | 4 | 748.89 |
2023-05-15 | 1326 | 1370927 | 1040 | 92493855 | 67.20 | 67.90 | 67.00 | 67.80 | 0.40 | 0.59% | 67.80 | 3 | 67.90 | 51 | 753.33 |
2023-05-16 | 1326 | 2982000 | 1577 | 204938800 | 68.20 | 69.10 | 67.80 | 69.10 | 1.30 | 1.92% | 69.00 | 1 | 69.10 | 114 | 767.78 |
2023-05-17 | 1326 | 5603042 | 3618 | 389455978 | 69.00 | 69.80 | 68.60 | 69.70 | 0.60 | 0.87% | 69.50 | 144 | 69.70 | 101 | 774.44 |
2023-05-18 | 1326 | 3467000 | 1563 | 241371200 | 69.50 | 69.90 | 69.30 | 69.90 | 0.20 | 0.29% | 69.80 | 9 | 69.90 | 47 | 776.67 |
2023-05-19 | 1326 | 4919000 | 2369 | 344788900 | 69.90 | 70.30 | 69.70 | 70.30 | 0.40 | 0.57% | 70.20 | 63 | 70.30 | 162 | 781.11 |
2023-05-22 | 1326 | 2315000 | 1382 | 162162500 | 70.00 | 70.50 | 69.60 | 70.00 | 0.30 | -0.43% | 69.80 | 1 | 70.00 | 244 | 777.78 |
2023-05-23 | 1326 | 3918000 | 1977 | 274658900 | 70.00 | 70.30 | 69.60 | 70.10 | 0.10 | 0.14% | 70.00 | 394 | 70.10 | 13 | 778.89 |
2023-05-24 | 1326 | 2035000 | 1123 | 141892500 | 70.00 | 70.00 | 69.50 | 70.00 | 0.10 | -0.14% | 69.90 | 2 | 70.00 | 98 | 777.78 |
2023-05-25 | 1326 | 2213000 | 762 | 153830500 | 69.40 | 69.80 | 69.30 | 69.30 | 0.70 | -1% | 69.30 | 48 | 69.40 | 2 | 770.00 |
2023-05-26 | 1326 | 1876000 | 955 | 128921000 | 68.60 | 69.10 | 68.20 | 68.80 | 0.50 | -0.72% | 68.80 | 30 | 68.90 | 29 | 764.44 |
2023-05-29 | 1326 | 2361000 | 1050 | 163730400 | 69.30 | 69.50 | 69.00 | 69.40 | 0.60 | 0.87% | 69.30 | 197 | 69.40 | 18 | 771.11 |
2023-05-30 | 1326 | 4245000 | 2504 | 292231500 | 69.50 | 69.50 | 68.60 | 68.60 | 0.80 | -1.15% | 68.60 | 5 | 68.90 | 17 | 762.22 |
2023-05-31 | 1326 | 7568000 | 1933 | 518708900 | 68.60 | 69.00 | 68.40 | 68.40 | 0.20 | -0.29% | 68.40 | 145 | 68.50 | 1 | 760.00 |
2023-06-01 | 1326 | 1686319 | 1330 | 115256253 | 69.00 | 69.10 | 68.20 | 68.20 | 0.20 | -0.29% | 68.20 | 280 | 68.30 | 3 | 757.78 |
2023-06-02 | 1326 | 2464000 | 949 | 169425900 | 68.60 | 69.00 | 68.30 | 68.70 | 0.50 | 0.73% | 68.60 | 87 | 68.70 | 4 | 763.33 |
2023-06-05 | 1326 | 1391000 | 773 | 95836300 | 69.00 | 69.10 | 68.70 | 69.10 | 0.40 | 0.58% | 69.00 | 3 | 69.10 | 54 | 767.78 |
2023-06-06 | 1326 | 3110091 | 1541 | 215580623 | 69.10 | 69.60 | 69.00 | 69.50 | 0.40 | 0.58% | 69.40 | 6 | 69.50 | 51 | 772.22 |
2023-06-07 | 1326 | 2136000 | 987 | 148348800 | 69.70 | 69.70 | 69.20 | 69.50 | 0.00 | 0% | 69.40 | 21 | 69.50 | 100 | 772.22 |
2023-06-08 | 1326 | 1428000 | 966 | 98377800 | 69.40 | 69.40 | 68.70 | 68.80 | 0.70 | -1.01% | 68.80 | 6 | 68.90 | 19 | 764.44 |
2023-06-09 | 1326 | 2586000 | 1007 | 178640500 | 68.50 | 69.40 | 68.50 | 69.30 | 0.50 | 0.73% | 69.30 | 16 | 69.40 | 158 | 770.00 |
2023-06-12 | 1326 | 1919000 | 868 | 132238600 | 69.30 | 69.30 | 68.70 | 68.80 | 0.50 | -0.72% | 68.80 | 48 | 68.90 | 25 | 764.44 |
2023-06-13 | 1326 | 4087000 | 1750 | 281223500 | 68.70 | 69.10 | 68.60 | 68.60 | 0.20 | -0.29% | 68.50 | 398 | 68.60 | 24 | 762.22 |
2023-06-14 | 1326 | 2079000 | 1066 | 142104500 | 68.30 | 68.60 | 68.10 | 68.40 | 0.00 | -0.29% | 68.20 | 8 | 68.40 | 200 | 760.00 |
2023-06-15 | 1326 | 1855000 | 1017 | 126572500 | 68.40 | 68.40 | 68.10 | 68.40 | 0.00 | 0% | 68.30 | 2 | 68.40 | 50 | 760.00 |
2023-06-16 | 1326 | 4671677 | 2216 | 317994610 | 68.10 | 68.40 | 68.00 | 68.00 | 0.40 | -0.58% | 68.00 | 331 | 68.10 | 88 | 755.56 |
2023-06-19 | 1326 | 3338000 | 1521 | 226439700 | 67.90 | 68.10 | 67.70 | 67.80 | 0.20 | -0.29% | 67.70 | 124 | 67.80 | 15 | 753.33 |
2023-06-20 | 1326 | 1701000 | 879 | 115478400 | 68.00 | 68.10 | 67.70 | 67.90 | 0.10 | 0.15% | 67.80 | 137 | 67.90 | 13 | 754.44 |
2023-06-21 | 1326 | 2372000 | 1563 | 161484100 | 67.90 | 68.50 | 67.70 | 68.10 | 0.20 | 0.29% | 68.10 | 69 | 68.40 | 59 | 756.67 |
2023-06-26 | 1326 | 2614000 | 1157 | 177293100 | 67.80 | 68.10 | 67.70 | 67.80 | 0.30 | -0.44% | 67.80 | 108 | 67.90 | 28 | 753.33 |
2023-06-27 | 1326 | 1543000 | 848 | 104779400 | 67.70 | 68.10 | 67.60 | 68.10 | 0.30 | 0.44% | 68.00 | 4 | 68.10 | 83 | 756.67 |
2023-06-28 | 1326 | 2506000 | 1438 | 169712100 | 67.80 | 68.00 | 67.60 | 67.60 | 0.50 | -0.73% | 67.60 | 325 | 67.80 | 1 | 751.11 |
2023-06-29 | 1326 | 3859000 | 2190 | 261090100 | 68.20 | 68.30 | 67.10 | 67.60 | 0.00 | 0% | 67.50 | 126 | 67.60 | 112 | 751.11 |
2023-06-30 | 1326 | 4484000 | 2370 | 301484200 | 67.20 | 67.50 | 67.10 | 67.10 | 0.50 | -0.74% | 67.10 | 83 | 67.20 | 330 | 745.56 |
2023-07-03 | 1326 | 2873000 | 1589 | 192760400 | 67.20 | 67.50 | 67.00 | 67.00 | 0.10 | -0.15% | 67.00 | 190 | 67.10 | 55 | 744.44 |
2023-07-04 | 1326 | 4715000 | 2775 | 313630400 | 67.00 | 67.00 | 66.30 | 66.30 | 0.70 | -1.04% | 66.30 | 482 | 66.40 | 82 | 736.67 |
2023-07-05 | 1326 | 5334000 | 3202 | 351436300 | 66.00 | 66.50 | 65.60 | 65.60 | 0.70 | -1.06% | 65.60 | 331 | 65.70 | 2 | 728.89 |
2023-07-06 | 1326 | 8790000 | 5412 | 567208800 | 65.10 | 65.20 | 64.30 | 64.40 | 1.20 | -1.83% | 64.30 | 358 | 64.40 | 83 | 715.56 |
2023-07-07 | 1326 | 5544000 | 3022 | 352718400 | 64.10 | 64.20 | 63.20 | 63.70 | 0.70 | -1.09% | 63.70 | 10 | 63.80 | 83 | 707.78 |
2023-07-10 | 1326 | 4013000 | 2248 | 255885100 | 63.50 | 64.10 | 63.50 | 63.60 | 0.10 | -0.16% | 63.50 | 630 | 63.60 | 13 | 706.67 |
2023-07-11 | 1326 | 2563000 | 1266 | 164489600 | 64.00 | 64.40 | 63.90 | 64.20 | 0.60 | 0.94% | 64.10 | 32 | 64.20 | 15 | 713.33 |
2023-07-12 | 1326 | 2444000 | 1286 | 157104200 | 63.90 | 64.50 | 63.90 | 64.30 | 0.10 | 0.16% | 64.30 | 177 | 64.40 | 32 | 714.44 |
2023-07-13 | 1326 | 3948000 | 1960 | 254238600 | 64.50 | 65.00 | 64.00 | 64.10 | 0.20 | -0.31% | 64.10 | 41 | 64.20 | 69 | 712.22 |
2023-07-14 | 1326 | 4566000 | 1846 | 295948100 | 64.40 | 65.00 | 64.30 | 65.00 | 0.90 | 1.4% | 64.90 | 44 | 65.00 | 31 | 722.22 |
2023-07-18 | 1326 | 3026000 | 1753 | 195279800 | 64.50 | 64.80 | 64.40 | 64.40 | 0.40 | -0.92% | 64.40 | 441 | 64.50 | 107 | 715.56 |
2023-07-19 | 1326 | 2780000 | 1466 | 179138000 | 64.30 | 64.70 | 64.30 | 64.30 | 0.10 | -0.16% | 64.30 | 43 | 64.40 | 39 | 714.44 |
2023-07-20 | 1326 | 2873000 | 1667 | 185164600 | 64.30 | 64.70 | 64.30 | 64.70 | 0.40 | 0.62% | 64.60 | 42 | 64.70 | 8 | 718.89 |
2023-07-21 | 1326 | 3691000 | 1681 | 237413800 | 64.60 | 64.70 | 64.10 | 64.10 | 0.60 | -0.93% | 64.10 | 99 | 64.20 | 90 | 712.22 |
2023-07-24 | 1326 | 2755000 | 1226 | 176998800 | 64.70 | 64.70 | 64.10 | 64.10 | 0.00 | 0% | 64.10 | 5 | 64.20 | 20 | 712.22 |
2023-07-25 | 1326 | 2140000 | 1052 | 137277000 | 64.30 | 64.30 | 64.10 | 64.10 | 0.00 | 0% | 64.00 | 390 | 64.10 | 20 | 712.22 |
2023-07-27 | 1326 | 1608000 | 809 | 105109800 | 65.40 | 65.60 | 65.20 | 65.30 | 0.10 | 1.87% | 65.30 | 67 | 65.40 | 40 | 725.56 |
2023-07-28 | 1326 | 1515000 | 936 | 98720100 | 65.00 | 65.60 | 65.00 | 65.10 | 0.20 | -0.31% | 65.10 | 131 | 65.20 | 29 | 723.33 |
2023-07-31 | 1326 | 2999000 | 1519 | 196720800 | 65.30 | 65.90 | 65.30 | 65.40 | 0.30 | 0.46% | 65.40 | 101 | 65.50 | 18 | 726.67 |
2023-08-01 | 1326 | 3384000 | 2033 | 224996900 | 65.60 | 66.80 | 65.60 | 66.50 | 1.10 | 1.68% | 66.40 | 53 | 66.50 | 36 | 738.89 |
2023-08-02 | 1326 | 4951000 | 2351 | 324937000 | 66.30 | 66.50 | 65.20 | 65.40 | 1.10 | -1.65% | 65.30 | 192 | 65.40 | 11 | 726.67 |
2023-08-04 | 1326 | 5748000 | 2794 | 383823400 | 65.70 | 67.20 | 65.70 | 67.00 | 1.60 | 2.45% | 67.00 | 77 | 67.10 | 113 | 744.44 |
2023-08-07 | 1326 | 1935000 | 1015 | 129032000 | 66.90 | 67.30 | 66.50 | 66.50 | 0.50 | -0.75% | 66.50 | 143 | 66.60 | 26 | 0.00 |
2023-08-08 | 1326 | 3268000 | 1475 | 214608400 | 66.20 | 66.50 | 65.40 | 65.40 | 1.10 | -1.65% | 65.40 | 264 | 65.70 | 57 | 0.00 |
2023-08-09 | 1326 | 1402000 | 726 | 92601600 | 66.10 | 66.20 | 65.70 | 66.20 | 0.80 | 1.22% | 66.10 | 2 | 66.20 | 21 | 0.00 |
2023-08-10 | 1326 | 2475000 | 1150 | 163245100 | 66.20 | 66.30 | 65.80 | 65.90 | 0.30 | -0.45% | 65.90 | 16 | 66.00 | 42 | 0.00 |
2023-08-11 | 1326 | 2327000 | 1194 | 153035500 | 65.90 | 66.20 | 65.40 | 65.70 | 0.20 | -0.3% | 65.70 | 12 | 65.90 | 1 | 0.00 |
2023-08-14 | 1326 | 3133000 | 1949 | 202807000 | 65.80 | 65.80 | 64.30 | 64.60 | 1.10 | -1.67% | 64.60 | 8 | 64.70 | 37 | 0.00 |
2023-08-15 | 1326 | 7014000 | 3440 | 447388400 | 64.60 | 64.60 | 63.30 | 63.60 | 1.00 | -1.55% | 63.60 | 22 | 63.70 | 42 | 0.00 |
2023-08-16 | 1326 | 8148000 | 4627 | 508083600 | 63.20 | 63.30 | 62.00 | 62.80 | 0.80 | -1.26% | 62.60 | 2 | 62.80 | 16 | 0.00 |
2023-08-17 | 1326 | 14141000 | 7032 | 859636900 | 61.90 | 62.20 | 59.80 | 62.00 | 0.80 | -1.27% | 62.00 | 3856 | 62.10 | 80 | 0.00 |
2023-08-18 | 1326 | 9222000 | 3901 | 569983300 | 61.50 | 62.50 | 60.70 | 62.10 | 0.10 | 0.16% | 62.10 | 86 | 62.20 | 9 | 0.00 |
2023-08-21 | 1326 | 5194000 | 3184 | 318488700 | 62.10 | 62.10 | 61.00 | 61.20 | 0.90 | -1.45% | 61.10 | 25 | 61.20 | 190 | 0.00 |
2023-08-22 | 1326 | 6588000 | 3544 | 398876700 | 61.30 | 61.40 | 60.30 | 60.50 | 0.70 | -1.14% | 60.50 | 1 | 60.60 | 95 | 0.00 |
2023-08-23 | 1326 | 4254000 | 2296 | 257850100 | 60.50 | 61.00 | 60.30 | 60.50 | 0.00 | 0% | 60.50 | 1713 | 60.70 | 84 | 0.00 |
2023-08-24 | 1326 | 4684000 | 2331 | 283884000 | 60.70 | 61.00 | 60.30 | 60.70 | 0.20 | 0.33% | 60.70 | 214 | 60.80 | 50 | 0.00 |
2023-08-25 | 1326 | 4233000 | 1508 | 256908400 | 60.80 | 60.90 | 60.50 | 60.70 | 0.00 | 0% | 60.70 | 849 | 60.80 | 51 | 0.00 |
2023-08-28 | 1326 | 1926000 | 1042 | 117100200 | 60.70 | 61.20 | 60.50 | 60.90 | 0.20 | 0.33% | 60.80 | 19 | 60.90 | 16 | 0.00 |
2023-08-29 | 1326 | 3588000 | 1814 | 219593800 | 60.90 | 61.90 | 60.50 | 61.80 | 0.90 | 1.48% | 61.70 | 4 | 61.80 | 184 | 0.00 |
2023-08-30 | 1326 | 3271000 | 1637 | 201585800 | 62.00 | 62.00 | 61.30 | 61.80 | 0.00 | 0% | 61.80 | 54 | 61.90 | 71 | 0.00 |
2023-08-31 | 1326 | 8983000 | 2500 | 555888100 | 61.90 | 62.20 | 61.20 | 62.00 | 0.20 | 0.32% | 62.00 | 2327 | 62.10 | 101 | 0.00 |
2023-09-01 | 1326 | 5086000 | 2895 | 319401400 | 61.90 | 63.40 | 61.70 | 63.30 | 1.30 | 2.1% | 63.20 | 11 | 63.30 | 85 | 0.00 |
2023-09-04 | 1326 | 3274000 | 1610 | 210221300 | 63.10 | 64.60 | 63.10 | 64.40 | 1.10 | 1.74% | 64.40 | 7 | 64.50 | 157 | 0.00 |
2023-09-05 | 1326 | 1351000 | 819 | 86210000 | 64.00 | 64.30 | 63.60 | 63.80 | 0.60 | -0.93% | 63.80 | 3 | 63.90 | 24 | 0.00 |
2023-09-06 | 1326 | 3470675 | 2067 | 219882105 | 63.60 | 63.80 | 63.00 | 63.00 | 0.80 | -1.25% | 63.00 | 227 | 63.10 | 7 | 0.00 |
2023-09-07 | 1326 | 3136000 | 1501 | 198496100 | 63.00 | 63.60 | 62.90 | 63.40 | 0.40 | 0.63% | 63.30 | 2 | 63.40 | 64 | 0.00 |
2023-09-08 | 1326 | 2047000 | 1054 | 129957900 | 63.90 | 63.90 | 63.10 | 63.50 | 0.10 | 0.16% | 63.40 | 18 | 63.50 | 28 | 0.00 |
2023-09-11 | 1326 | 2878000 | 1460 | 184540900 | 63.90 | 64.40 | 63.70 | 64.20 | 0.70 | 1.1% | 64.10 | 11 | 64.20 | 17 | 0.00 |
2023-09-12 | 1326 | 2402000 | 1121 | 155212500 | 64.50 | 64.90 | 64.20 | 64.70 | 0.50 | 0.78% | 64.60 | 115 | 64.70 | 19 | 0.00 |
2023-09-13 | 1326 | 2391000 | 1488 | 155488600 | 64.90 | 65.30 | 64.70 | 65.10 | 0.40 | 0.62% | 65.00 | 18 | 65.10 | 6 | 0.00 |
2023-09-14 | 1326 | 7349000 | 3269 | 482121200 | 65.60 | 66.10 | 64.80 | 66.00 | 0.90 | 1.38% | 65.90 | 5 | 66.00 | 114 | 0.00 |
2023-09-15 | 1326 | 8059000 | 2834 | 529415000 | 66.00 | 66.10 | 65.20 | 65.80 | 0.20 | -0.3% | 65.70 | 23 | 65.80 | 71 | 0.00 |
2023-09-18 | 1326 | 3538000 | 2028 | 228329200 | 65.20 | 65.70 | 64.00 | 64.30 | 1.50 | -2.28% | 64.20 | 40 | 64.30 | 71 | 0.00 |
2023-09-19 | 1326 | 3489000 | 1474 | 222947800 | 64.20 | 64.20 | 63.40 | 64.10 | 0.20 | -0.31% | 64.00 | 42 | 64.10 | 15 | 0.00 |
2023-09-20 | 1326 | 3838000 | 1864 | 249397800 | 64.00 | 65.40 | 64.00 | 64.80 | 0.70 | 1.09% | 64.80 | 102 | 64.90 | 4 | 0.00 |
2023-09-21 | 1326 | 4478000 | 3077 | 287545600 | 64.40 | 64.80 | 63.90 | 63.90 | 0.90 | -1.39% | 63.90 | 1 | 64.00 | 2 | 0.00 |
2023-09-22 | 1326 | 1860000 | 861 | 119091000 | 63.90 | 64.20 | 63.60 | 64.10 | 0.20 | 0.31% | 64.00 | 3 | 64.10 | 22 | 0.00 |
2023-09-25 | 1326 | 999000 | 484 | 64116100 | 64.30 | 64.50 | 63.90 | 64.10 | 0.00 | 0% | 64.10 | 42 | 64.20 | 77 | 0.00 |
2023-09-26 | 1326 | 3090000 | 1603 | 196025800 | 63.60 | 64.00 | 63.10 | 63.20 | 0.90 | -1.4% | 63.20 | 228 | 63.30 | 35 | 0.00 |
2023-09-27 | 1326 | 5824000 | 3506 | 361253300 | 62.90 | 62.90 | 61.60 | 61.70 | 1.50 | -2.37% | 61.70 | 22 | 61.80 | 13 | 0.00 |
2023-09-28 | 1326 | 3996000 | 2523 | 245890500 | 62.10 | 62.30 | 61.10 | 61.50 | 0.20 | -0.32% | 61.50 | 16 | 61.60 | 123 | 0.00 |