南亞(1303)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　　71.90
0
0%		71.50
-0.4
-0.56%		72.10
0.6
0.84%		72.80
0.7
0.97%		 　74.80
2
2.75%		74.50
-0.3
-0.4%		74.00
-0.5
-0.67%		74.30
0.3
0.41%		74.30
0
0%		 　74.70
0.4
0.54%		75.00
0.3
0.4%		 　　　　　　　　　　　77.00
2
2.67%		75.40
-1.6
-2.08%		74.3
2 月75.40
0
0%		75.20
-0.2
-0.27%		74.60
-0.6
-0.8%		 　74.40
-0.2
-0.27%		75.30
0.9
1.21%		74.70
-0.6
-0.8%		74.80
0.1
0.13%		74.40
-0.4
-0.53%		 　75.30
0.9
1.21%		75.50
0.2
0.27%		74.70
-0.8
-1.06%		75.40
0.7
0.94%		75.70
0.3
0.4%		 　75.80
0.1
0.13%		76.00
0.2
0.26%		76.00
0
0%		76.10
0.1
0.13%		75.60
-0.5
-0.66%		 75.12
3 月74.70
-0.9
-1.19%		75.10
0.4
0.54%		75.10
0
0%		 　75.70
0.6
0.8%		76.20
0.5
0.66%		76.10
-0.1
-0.13%		74.60
-1.5
-1.97%		74.00
-0.6
-0.8%		 　74.70
0.7
0.95%		74.10
-0.6
-0.8%		74.50
0.4
0.54%		74.90
0.4
0.54%		76.50
1.6
2.14%		 　75.40
-1.1
-1.44%		75.50
0.1
0.13%		75.90
0.4
0.53%		76.60
0.7
0.92%		76.80
0.2
0.26%		 　77.30
0.5
0.65%		77.20
-0.1
-0.13%		78.00
0.8
1.04%		78.00
0
0%		77.50
-0.5
-0.64%		75.83
4 月 　　　　77.30
-0.2
-0.26%		77.50
0.2
0.26%		 　77.70
0.2
0.26%		77.90
0.2
0.26%		77.90
0
0%		77.90
0
0%		77.90
0
0%		 　77.70
-0.2
-0.26%		77.90
0.2
0.26%		77.00
-0.9
-1.16%		77.00
0
0%		77.90
0.9
1.17%		 　78.00
0.1
0.13%		77.40
-0.6
-0.77%		78.00
0.6
0.78%		77.70
-0.3
-0.38%		78.00
0.3
0.39%		 77.66
5 月　77.50
-0.5
-0.64%		77.10
-0.4
-0.52%		77.60
0.5
0.65%		77.50
-0.1
-0.13%		 　77.70
0.2
0.26%		78.50
0.8
1.03%		77.50
-1
-1.27%		77.70
0.2
0.26%		77.30
-0.4
-0.51%		 　77.70
0.4
0.52%		78.80
1.1
1.42%		79.90
1.1
1.4%		80.20
0.3
0.38%		80.60
0.4
0.5%		 　80.70
0.1
0.12%		80.70
0
0%		80.90
0.2
0.25%		79.60
-1.3
-1.61%		78.80
-0.8
-1.01%		 　78.40
-0.4
-0.51%		78.10
-0.3
-0.38%		77.70
-0.4
-0.51%		78.65
6 月77.60
-0.1
-0.13%		78.10
0.5
0.64%		 　78.70
0.6
0.77%		79.20
0.5
0.64%		79.50
0.3
0.38%		79.30
-0.2
-0.25%		79.90
0.6
0.76%		 　79.70
-0.2
-0.25%		79.20
-0.5
-0.63%		79.20
0
0%		79.40
0.2
0.25%		80.10
0.7
0.88%		 　79.00
-1.1
-1.37%		78.50
-0.5
-0.63%		78.60
0.1
0.13%		 　　　78.00
-0.6
-0.76%		77.10
-0.9
-1.15%		76.10
-1
-1.3%		72.80
-3.3
-4.34%		72.50
-0.3
-0.41%		 78
7 月　　72.10
-0.4
-0.55%		70.90
-1.2
-1.66%		70.80
-0.1
-0.14%		69.20
-1.6
-2.26%		68.70
-0.5
-0.72%		 　69.00
0.3
0.44%		69.60
0.6
0.87%		69.40
-0.2
-0.29%		69.90
0.5
0.72%		71.20
1.3
1.86%		 　　70.10
-1.1
-1.54%		70.30
0.2
0.29%		70.40
0.1
0.14%		70.70
0.3
0.43%		 　70.00
-0.7
-0.99%		69.60
-0.4
-0.57%		 70.00
0.4
0.57%		69.80
-0.2
-0.29%		 70.00
0.2
0.29%		70.03
8 月70.60
0.6
0.86%		69.70
-0.9
-1.27%		 70.00
0.3
0.43%		 　69.90
-0.1
-0.14%		69.20
-0.7
-1%		70.10
0.9
1.3%		69.70
-0.4
-0.57%		69.60
-0.1
-0.14%		 　68.70
-0.9
-1.29%		68.10
-0.6
-0.87%		66.90
-1.2
-1.76%		66.10
-0.8
-1.2%		66.40
0.3
0.45%		 　66.30
-0.1
-0.15%		65.50
-0.8
-1.21%		65.50
0
0%		65.80
0.3
0.46%		65.30
-0.5
-0.76%		 　66.20
0.9
1.38%		66.80
0.6
0.91%		67.40
0.6
0.9%		66.10
-1.3
-1.93%		67.81
9 月67.30
1.2
1.82%		 　68.00
0.7
1.04%		67.90
-0.1
-0.15%		67.10
-0.8
-1.18%		67.40
0.3
0.45%		67.70
0.3
0.45%		 　67.90
0.2
0.3%		68.60
0.7
1.03%		68.30
-0.3
-0.44%		69.20
0.9
1.32%		69.20
0
0%		 　68.80
-0.4
-0.58%		68.60
-0.2
-0.29%		68.40
-0.2
-0.29%		67.00
-1.4
-2.05%		66.90
-0.1
-0.15%		 　67.70
0.8
1.2%		66.70
-1
-1.48%		66.60
-0.1
-0.15%		66.60
0
0%		 67.69
10 月　66.40
-0.2
-0.3%		65.60
-0.8
-1.2%		64.20
-1.4
-2.13%		64.70
0.5
0.78%		65.30
0.6
0.93%		 　　　66.80
1.5
2.3%		67.70
0.9
1.35%		66.30
-1.4
-2.07%		 　66.10
-0.2
-0.3%		66.00
-0.1
-0.15%		67.10
1.1
1.67%		65.20
-1.9
-2.83%		64.40
-0.8
-1.23%		 　63.70
-0.7
-1.09%		63.30
-0.4
-0.63%		63.10
-0.2
-0.32%		62.50
-0.6
-0.95%		62.20
-0.3
-0.48%		 　61.30
-0.9
-1.45%		61.90
0.6
0.98%		64.65
11 月62.10
0.2
0.32%		63.20
1.1
1.77%		64.00
0.8
1.27%		 　64.80
0.8
1.25%		64.30
-0.5
-0.77%		64.50
0.2
0.31%		65.30
0.8
1.24%		64.90
-0.4
-0.61%		 　64.80
-0.1
-0.15%		65.80
1
1.54%		68.00
2.2
3.34%		68.40
0.4
0.59%		68.20
-0.2
-0.29%		 　67.40
-0.8
-1.17%		69.60
2.2
3.26%		68.50
-1.1
-1.58%		68.50
0
0%		68.20
-0.3
-0.44%		 　67.70
-0.5
-0.73%		68.60
0.9
1.33%		68.40
-0.2
-0.29%		68.10
-0.3
-0.44%		 66.52
12 月68.10
0
0%		 　68.70
0.6
0.88%		68.70
0
0%		68.70
0
0%		68.10
-0.6
-0.87%		67.60
-0.5
-0.73%		 　67.30
-0.3
-0.44%		68.20
0.9
1.34%		66.70
-1.5
-2.2%		67.90
1.2
1.8%		67.30
-0.6
-0.88%		 　67.00
-0.3
-0.45%		66.60
-0.4
-0.6%		66.80
0.2
0.3%		66.00
-0.8
-1.2%		65.10
-0.9
-1.36%		 　65.50
0.4
0.61%		66.10
0.6
0.92%		66.10
0
0%		67.00
0.9
1.36%		66.50
-0.5
-0.75%		　　67.14

說明:最高漲幅:3.34%最低跌幅:-4.34% 最高價:80.90最低價:61.30平均價:71.87,灰色底表示週末,漲132天(78.8)元,跌148天(-88)元,平盤21天
3%=6,2%=9,1%=69,0%=69,-0%=1,-1%=1,-2%=14,-3%=51,-4%=81,

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 1303 4570000 2072 324708500 70.40 71.90 70.10 71.90 0.90 0% 71.80 1 71.90 92 11.36
2023-01-04 1303 2484000 1116 177502300 71.90 71.90 71.20 71.50 0.40 -0.56% 71.40 61 71.50 119 11.30
2023-01-05 1303 3034000 1296 218709600 71.50 72.40 71.50 72.10 0.60 0.84% 72.10 2 72.20 238 11.39
2023-01-06 1303 3338000 1821 242138100 72.10 73.00 71.80 72.80 0.70 0.97% 72.70 4 72.80 148 11.50
2023-01-09 1303 10379000 4237 769262400 73.90 74.80 73.20 74.80 2.00 2.75% 74.70 2 74.80 47 11.82
2023-01-10 1303 5789000 2064 429932000 74.90 74.90 73.70 74.50 0.30 -0.4% 74.20 42 74.50 104 11.77
2023-01-11 1303 5406000 2268 398893800 73.40 74.20 73.20 74.00 0.50 -0.67% 74.00 53 74.10 144 11.69
2023-01-12 1303 3538000 1893 262662000 74.10 74.40 74.00 74.30 0.30 0.41% 74.20 55 74.30 3 11.74
2023-01-13 1303 4280000 1944 318145500 73.20 74.80 73.20 74.30 0.00 0% 74.20 10 74.30 24 11.74
2023-01-16 1303 4105000 2003 307345500 74.70 75.30 74.40 74.70 0.40 0.54% 74.50 70 74.70 16 11.80
2023-01-17 1303 5633000 2212 421217600 74.70 75.10 74.10 75.00 0.30 0.4% 74.60 30 75.00 29 11.85
2023-01-30 1303 12704975 8864 966445053 76.50 77.00 74.90 77.00 2.00 2.67% 76.40 115 77.00 193 12.16
2023-01-31 1303 8064106 6813 611512838 76.40 76.80 75.10 75.40 1.60 -2.08% 75.40 26 75.50 36 11.91
2023-02-01 1303 4627000 1794 348314600 75.20 75.80 74.90 75.40 0.00 0% 75.30 6 75.40 327 11.91
2023-02-02 1303 7234968 3309 541442000 74.60 75.40 74.20 75.20 0.20 -0.27% 75.20 90 75.30 73 11.88
2023-02-03 1303 3461000 1869 258231900 74.70 74.90 74.30 74.60 0.60 -0.8% 74.60 31 74.80 42 11.79
2023-02-06 1303 4362000 1661 325113000 74.10 75.20 74.10 74.40 0.20 -0.27% 74.40 180 74.50 1 11.75
2023-02-07 1303 4448000 2109 334834200 74.80 75.70 74.80 75.30 0.90 1.21% 75.30 140 75.40 25 11.90
2023-02-08 1303 3247545 2124 243200368 75.00 75.30 74.70 74.70 0.60 -0.8% 74.70 169 74.80 2 11.80
2023-02-09 1303 2315000 912 173100300 74.40 75.10 74.40 74.80 0.10 0.13% 74.80 38 74.90 2 11.82
2023-02-10 1303 3015307 1388 224605571 74.20 74.90 74.20 74.40 0.40 -0.53% 74.40 161 74.50 33 11.75
2023-02-13 1303 4062000 1557 304495600 74.50 75.40 74.00 75.30 0.90 1.21% 75.20 1 75.30 12 11.90
2023-02-14 1303 2271000 1188 171768300 75.50 76.00 75.30 75.50 0.20 0.27% 75.50 59 75.60 45 11.93
2023-02-15 1303 3867000 1764 289446600 75.80 75.90 74.40 74.70 0.80 -1.06% 74.70 1 74.80 18 11.80
2023-02-16 1303 3430000 1383 258696500 75.20 75.70 75.00 75.40 0.70 0.94% 75.40 119 75.50 78 11.91
2023-02-17 1303 3025000 1354 227786200 75.00 75.70 74.90 75.70 0.30 0.4% 75.60 4 75.70 20 11.96
2023-02-20 1303 1714000 954 129675400 75.20 75.80 75.20 75.80 0.10 0.13% 75.70 12 75.80 9 11.97
2023-02-21 1303 1975000 1030 149819200 75.80 76.00 75.40 76.00 0.20 0.26% 75.90 53 76.00 256 12.01
2023-02-22 1303 3727000 1912 281719000 75.40 76.10 74.90 76.00 0.00 0% 75.90 14 76.00 76 12.01
2023-02-23 1303 4185000 1987 319242600 76.20 76.60 75.60 76.10 0.10 0.13% 76.10 55 76.20 56 12.02
2023-02-24 1303 6913508 3101 523586107 76.40 76.60 75.60 75.60 0.50 -0.66% 75.60 300 75.70 2 11.94
2023-03-01 1303 5714000 2921 427130700 74.50 75.30 74.50 74.70 0.90 -1.19% 74.70 29 74.80 23 11.80
2023-03-02 1303 3901000 2037 291897300 74.70 75.50 74.20 75.10 0.40 0.54% 75.00 297 75.10 21 11.86
2023-03-03 1303 1561654 1345 117374558 75.60 75.60 75.00 75.10 0.00 0% 75.10 39 75.20 13 11.86
2023-03-06 1303 3912000 1657 296416400 75.90 76.40 75.20 75.70 0.60 0.8% 75.60 32 75.80 22 11.96
2023-03-07 1303 3410000 1612 259101400 75.70 76.20 75.50 76.20 0.50 0.66% 76.00 20 76.20 62 12.04
2023-03-08 1303 4708000 2003 356897600 75.70 76.10 75.20 76.10 0.10 -0.13% 76.00 1 76.10 106 12.02
2023-03-09 1303 6487000 3424 486364700 75.60 75.70 74.60 74.60 1.50 -1.97% 74.60 288 74.70 60 18.42
2023-03-10 1303 7696000 3918 570070200 73.80 74.50 73.70 74.00 0.60 -0.8% 74.00 293 74.10 31 18.27
2023-03-13 1303 5441000 2165 405680200 74.20 75.10 73.60 74.70 0.70 0.95% 74.70 115 74.80 38 18.44
2023-03-14 1303 5883000 2758 436621100 73.60 74.90 73.60 74.10 0.60 -0.8% 74.10 66 74.30 21 18.30
2023-03-15 1303 5329000 2796 398271500 73.80 75.10 73.80 74.50 0.40 0.54% 74.50 162 74.60 8 18.40
2023-03-16 1303 4961000 2479 370627000 74.50 75.00 74.00 74.90 0.40 0.54% 74.70 1 74.90 101 18.49
2023-03-17 1303 11925000 3913 907095000 74.90 76.50 74.80 76.50 1.60 2.14% 76.30 20 76.50 75 18.89
2023-03-20 1303 2934000 1609 221927900 76.40 76.40 75.30 75.40 1.10 -1.44% 75.40 71 75.50 3 18.62
2023-03-21 1303 1815000 1139 137222700 75.60 76.00 75.40 75.50 0.10 0.13% 75.40 161 75.50 29 18.64
2023-03-22 1303 3250000 1645 246633400 75.70 76.20 75.20 75.90 0.40 0.53% 75.80 46 75.90 15 18.74
2023-03-23 1303 4317000 2027 330036300 76.20 76.80 75.50 76.60 0.70 0.92% 76.50 26 76.60 43 18.91
2023-03-24 1303 4051000 2116 310962600 77.00 77.00 76.20 76.80 0.20 0.26% 76.80 1 76.90 490 18.96
2023-03-27 1303 4107000 1920 316646700 76.80 77.50 76.60 77.30 0.50 0.65% 77.00 71 77.30 108 19.09
2023-03-28 1303 3971000 2072 306347700 77.50 77.70 76.80 77.20 0.10 -0.13% 77.00 38 77.20 58 19.06
2023-03-29 1303 4842000 2862 376622200 77.50 78.00 77.40 78.00 0.80 1.04% 77.90 3 78.00 471 19.26
2023-03-30 1303 4019000 2096 312560300 78.00 78.10 77.30 78.00 0.00 0% 77.90 1 78.00 569 19.26
2023-03-31 1303 5345000 2549 415351000 78.00 78.10 77.40 77.50 0.50 -0.64% 77.50 89 77.60 16 19.14
2023-04-06 1303 4246000 2773 328061900 78.00 78.00 76.60 77.30 0.20 -0.26% 77.10 30 77.30 155 19.09
2023-04-07 1303 2387000 1550 184820600 77.60 77.70 77.10 77.50 0.20 0.26% 77.40 66 77.50 1671 19.14
2023-04-10 1303 2972000 1669 230287400 77.60 78.00 77.10 77.70 0.20 0.26% 77.60 75 77.70 53 19.19
2023-04-11 1303 5263000 2519 409426800 77.80 78.20 77.50 77.90 0.20 0.26% 77.70 17 77.90 142 19.23
2023-04-12 1303 4628000 2044 360203700 77.80 78.00 77.50 77.90 0.00 0% 77.80 4 77.90 658 19.23
2023-04-13 1303 4574473 3139 356133192 78.00 78.20 77.40 77.90 0.00 0% 77.80 10 77.90 651 19.23
2023-04-14 1303 4144000 2176 322019300 77.40 77.90 77.30 77.90 0.00 0% 77.80 71 77.90 1848 19.23
2023-04-17 1303 3293436 2360 255923774 78.00 78.00 77.50 77.70 0.20 -0.26% 77.60 89 77.70 23 19.19
2023-04-18 1303 3319000 1437 257865400 77.50 77.90 77.00 77.90 0.20 0.26% 77.70 525 77.90 1314 19.23
2023-04-19 1303 3764000 2289 291056200 77.90 78.00 76.70 77.00 0.90 -1.16% 76.90 64 77.00 14 19.01
2023-04-20 1303 3200000 1455 245936700 76.50 77.30 76.20 77.00 0.00 0% 76.90 40 77.00 95 19.01
2023-04-21 1303 7352487 4114 571937174 77.50 77.90 77.10 77.90 0.90 1.17% 77.70 83 77.90 480 19.23
2023-04-24 1303 7932000 3791 619147800 77.70 78.30 77.50 78.00 0.10 0.13% 77.90 83 78.00 152 19.26
2023-04-25 1303 7356000 3219 570132800 78.10 78.20 76.90 77.40 0.60 -0.77% 77.20 5 77.40 47 19.11
2023-04-26 1303 7095000 3588 552405500 77.50 78.00 77.30 78.00 0.60 0.78% 77.70 14 78.00 1110 19.26
2023-04-27 1303 7040000 2817 547101500 77.60 78.00 77.30 77.70 0.30 -0.38% 77.50 20 77.70 796 19.19
2023-04-28 1303 5349000 1616 416798300 78.20 78.20 77.50 78.00 0.30 0.39% 77.90 4 78.00 1894 19.26
2023-05-02 1303 4411000 2436 341884800 78.00 78.10 77.10 77.50 0.50 -0.64% 77.40 1 77.50 1 19.14
2023-05-03 1303 2708000 1631 209206400 77.50 77.60 77.00 77.10 0.40 -0.52% 77.10 15 77.20 7 19.04
2023-05-04 1303 3068000 1327 237795200 77.50 77.80 77.20 77.60 0.50 0.65% 77.50 38 77.60 201 19.16
2023-05-05 1303 2421212 1385 187599653 77.90 77.90 77.20 77.50 0.10 -0.13% 77.40 37 77.50 74 19.14
2023-05-08 1303 3514000 1358 272914600 77.70 77.90 77.40 77.70 0.20 0.26% 77.70 37 77.80 75 19.19
2023-05-09 1303 4545000 1748 355031400 77.90 78.50 77.50 78.50 0.80 1.03% 78.40 1 78.50 104 19.38
2023-05-10 1303 3764000 1706 291476100 78.40 78.40 77.10 77.50 1.00 -1.27% 77.50 3 77.60 209 34.29
2023-05-11 1303 2541000 1299 197233000 77.50 77.80 77.20 77.70 0.20 0.26% 77.50 78 77.70 68 34.38
2023-05-12 1303 3662000 1808 282642600 77.50 77.50 76.70 77.30 0.40 -0.51% 77.30 4 77.40 15 34.20
2023-05-15 1303 3196488 1842 247926254 76.70 78.00 76.70 77.70 0.40 0.52% 77.70 72 77.80 64 34.38
2023-05-16 1303 6553000 3416 514095900 78.30 78.90 77.70 78.80 1.10 1.42% 78.70 17 78.80 113 34.87
2023-05-17 1303 10796566 5894 858192082 78.70 80.20 78.40 79.90 1.10 1.4% 79.90 15 80.00 62 35.35
2023-05-18 1303 8329000 3634 668042400 80.00 80.80 79.90 80.20 0.30 0.38% 80.10 154 80.20 51 35.49
2023-05-19 1303 6702000 2847 538427900 80.20 80.60 80.00 80.60 0.40 0.5% 80.50 9 80.60 185 35.66
2023-05-22 1303 6215000 2816 501352100 80.50 81.00 80.00 80.70 0.10 0.12% 80.60 13 80.70 268 35.71
2023-05-23 1303 5991968 3951 482739319 81.00 81.20 80.00 80.70 0.00 0% 80.60 117 80.70 462 35.71
2023-05-24 1303 4664000 2680 375842800 80.80 80.90 80.10 80.90 0.20 0.25% 80.70 42 80.90 177 35.80
2023-05-25 1303 5709000 2821 456869300 80.30 80.90 79.60 79.60 1.30 -1.61% 79.60 72 79.70 2 35.22
2023-05-26 1303 6383000 3170 502070200 78.50 79.10 77.60 78.80 0.80 -1.01% 78.80 120 79.10 37 34.87
2023-05-29 1303 5088000 2616 401473100 79.00 79.40 78.40 78.40 0.40 -0.51% 78.40 127 78.70 45 34.69
2023-05-30 1303 7365000 3899 578220700 78.40 79.30 78.10 78.10 0.30 -0.38% 78.10 143 78.30 23 34.56
2023-05-31 1303 14943000 2808 1163401500 78.70 78.90 77.70 77.70 0.40 -0.51% 77.70 434 77.80 107 34.38
2023-06-01 1303 4739328 3316 368857253 78.30 78.40 77.60 77.60 0.10 -0.13% 77.60 168 77.80 45 34.34
2023-06-02 1303 5871000 2653 459081200 78.20 78.60 77.70 78.10 0.50 0.64% 78.00 129 78.10 33 34.56
2023-06-05 1303 2870000 1590 225827000 78.20 78.90 78.20 78.70 0.60 0.77% 78.60 29 78.70 2 34.82
2023-06-06 1303 5366921 3748 425288123 78.80 79.80 78.60 79.20 0.50 0.64% 79.20 6 79.30 8 35.04
2023-06-07 1303 4763724 3039 378809844 79.60 79.80 79.00 79.50 0.30 0.38% 79.50 21 79.60 210 35.18
2023-06-08 1303 2541000 1823 201961400 79.60 79.80 79.10 79.30 0.20 -0.25% 79.20 28 79.30 14 35.09
2023-06-09 1303 3748000 2130 299136100 79.70 80.00 79.30 79.90 0.60 0.76% 79.80 18 79.90 34 35.35
2023-06-12 1303 2345000 1194 187172900 79.90 80.00 79.50 79.70 0.20 -0.25% 79.70 42 79.80 4 35.27
2023-06-13 1303 5194000 2898 412911800 79.50 79.90 79.20 79.20 0.50 -0.63% 79.20 302 79.50 13 35.04
2023-06-14 1303 3707000 2506 294621700 79.20 79.90 79.10 79.20 0.00 0% 79.20 157 79.40 21 35.04
2023-06-15 1303 3917000 2186 310986200 79.30 79.80 78.70 79.40 0.20 0.25% 79.40 140 79.50 92 35.13
2023-06-16 1303 11926911 3773 954792678 79.40 80.40 79.20 80.10 0.70 0.88% 80.00 218 80.10 43 35.44
2023-06-19 1303 3024000 1445 239477900 79.40 79.70 79.00 79.00 1.10 -1.37% 79.00 193 79.10 39 34.96
2023-06-20 1303 4843000 2121 380182100 79.20 79.30 78.20 78.50 0.50 -0.63% 78.30 48 78.50 261 34.73
2023-06-21 1303 4906000 2478 384044000 78.50 78.60 77.90 78.60 0.10 0.13% 78.60 45 78.70 294 34.78
2023-06-26 1303 5885000 2440 459038100 78.90 78.90 77.70 78.00 0.60 -0.76% 77.90 93 78.00 188 34.51
2023-06-27 1303 4759000 2212 368377600 77.70 77.90 77.10 77.10 0.90 -1.15% 77.10 167 77.20 130 34.12
2023-06-28 1303 8198000 3917 624268700 76.80 76.80 75.80 76.10 1.00 -1.3% 76.10 130 76.20 3 33.67
2023-06-29 1303 9437000 4777 689880600 73.50 73.90 72.80 72.80 0.00 -4.34% 72.80 316 72.90 77 32.21
2023-06-30 1303 6554000 2941 475614400 72.50 73.20 72.30 72.50 0.30 -0.41% 72.50 60 72.60 3 32.08
2023-07-03 1303 4087000 2255 295988500 72.50 73.00 72.10 72.10 0.40 -0.55% 72.10 478 72.30 37 31.90
2023-07-04 1303 8553000 4720 608859600 71.90 71.90 70.80 70.90 1.20 -1.66% 70.90 150 71.00 217 31.37
2023-07-05 1303 5522000 2891 391147100 70.90 71.40 70.50 70.80 0.10 -0.14% 70.80 46 71.00 91 31.33
2023-07-06 1303 12138000 7114 844181400 70.40 70.60 69.00 69.20 1.60 -2.26% 69.20 69 69.30 158 30.62
2023-07-07 1303 6962000 3600 478929100 69.00 69.50 68.50 68.70 0.50 -0.72% 68.70 543 68.90 1 30.40
2023-07-10 1303 6300000 3275 434746300 68.50 69.40 68.50 69.00 0.30 0.44% 69.00 87 69.10 77 30.53
2023-07-11 1303 4782000 2442 332827500 69.10 70.10 69.10 69.60 0.60 0.87% 69.50 27 69.60 11 30.80
2023-07-12 1303 6890000 3695 476363200 69.00 69.60 68.80 69.40 0.20 -0.29% 69.30 27 69.40 12 30.71
2023-07-13 1303 5291000 2630 370274100 69.60 70.30 69.60 69.90 0.50 0.72% 69.90 7 70.00 109 30.93
2023-07-14 1303 6618000 3033 469781400 70.60 71.30 70.00 71.20 1.30 1.86% 71.20 15 71.30 339 31.50
2023-07-18 1303 7091000 3543 498524300 70.30 71.00 70.10 70.10 0.70 -1.54% 70.10 633 70.30 83 31.02
2023-07-19 1303 7600000 4289 535471300 70.70 71.20 70.10 70.30 0.20 0.29% 70.20 134 70.30 149 31.11
2023-07-20 1303 6007000 2674 422962300 70.70 70.90 70.20 70.40 0.10 0.14% 70.40 8 70.50 37 31.15
2023-07-21 1303 8591000 3177 606746800 70.90 71.30 70.20 70.70 0.30 0.43% 70.60 37 70.70 176 31.28
2023-07-24 1303 8249000 2767 577748800 70.40 70.60 69.80 70.00 0.70 -0.99% 70.00 1313 70.20 1 30.97
2023-07-25 1303 4141000 2175 288638700 70.00 70.20 69.50 69.60 0.40 -0.57% 69.60 54 69.70 10 30.80
2023-07-27 1303 2943000 1481 205738500 70.00 70.20 69.70 70.00 0.00 0.57% 70.00 74 70.10 98 30.97
2023-07-28 1303 3590000 1939 251195700 70.10 70.50 69.80 69.80 0.20 -0.29% 69.80 218 69.90 17 30.88
2023-07-31 1303 4244000 2037 297222500 70.00 70.30 69.80 70.00 0.20 0.29% 70.00 26 70.10 14 30.97
2023-08-01 1303 3706000 1610 261616200 70.10 70.90 70.10 70.60 0.60 0.86% 70.60 100 70.70 3 31.24
2023-08-02 1303 7515000 3432 524624200 70.20 70.40 69.50 69.70 0.90 -1.27% 69.60 78 69.70 149 30.84
2023-08-04 1303 4724000 2218 330668600 69.70 70.50 69.70 70.00 0.30 0.43% 69.90 318 70.00 105 30.97
2023-08-07 1303 2154000 916 150768200 69.80 70.40 69.80 69.90 0.10 -0.14% 69.90 88 70.00 1 30.93
2023-08-08 1303 5392000 2518 374023100 69.90 70.00 69.10 69.20 0.70 -1% 69.20 47 69.30 63 30.62
2023-08-09 1303 2989402 1632 208989996 69.60 70.10 69.50 70.10 0.90 1.3% 70.00 1 70.10 389 122.98
2023-08-10 1303 3272000 1586 228149100 69.80 69.90 69.50 69.70 0.40 -0.57% 69.60 207 69.70 3 122.28
2023-08-11 1303 2104000 1086 146803200 69.70 70.10 69.60 69.60 0.10 -0.14% 69.60 50 69.70 15 122.11
2023-08-14 1303 3939000 1785 271103900 69.60 69.60 68.60 68.70 0.90 -1.29% 68.60 461 68.70 204 120.53
2023-08-15 1303 3288000 2004 224898500 68.70 68.90 68.10 68.10 0.60 -0.87% 68.10 290 68.20 14 119.47
2023-08-16 1303 6585000 3508 440887300 67.00 67.40 66.60 66.90 1.20 -1.76% 66.80 96 66.90 401 117.37
2023-08-17 1303 7633000 4090 503177100 66.10 66.50 65.20 66.10 0.80 -1.2% 66.10 150 66.20 117 115.96
2023-08-18 1303 4967000 2157 330601200 66.20 66.90 66.10 66.40 0.30 0.45% 66.40 334 66.50 78 116.49
2023-08-21 1303 3590000 1903 237545000 66.50 66.90 65.90 66.30 0.10 -0.15% 66.20 8 66.30 204 116.32
2023-08-22 1303 4759000 2621 312495500 66.10 66.40 65.50 65.50 0.80 -1.21% 65.40 396 65.50 131 114.91
2023-08-23 1303 2902000 1804 190223600 65.50 65.80 65.20 65.50 0.00 0% 65.50 374 65.60 10 114.91
2023-08-24 1303 3374000 1630 221495200 65.50 66.00 65.30 65.80 0.30 0.46% 65.80 64 65.90 17 115.44
2023-08-25 1303 4008000 2036 262099100 65.80 65.90 65.30 65.30 0.50 -0.76% 65.30 34 65.40 205 114.56
2023-08-28 1303 2793000 1422 183782400 65.20 66.20 65.10 66.20 0.90 1.38% 66.00 102 66.20 316 116.14
2023-08-29 1303 2974000 1546 197441300 66.10 67.00 65.80 66.80 0.60 0.91% 66.70 70 66.80 88 117.19
2023-08-30 1303 3470000 1888 233397200 66.90 67.50 66.80 67.40 0.60 0.9% 67.40 254 67.50 382 118.25
2023-08-31 1303 10777000 2609 713947500 67.30 67.40 66.10 66.10 1.30 -1.93% 66.10 145 66.50 56 115.96
2023-09-01 1303 1752000 1124 117471300 66.40 67.40 66.30 67.30 1.20 1.82% 67.20 60 67.30 141 118.07
2023-09-04 1303 2693495 2703 182943157 67.20 68.30 67.10 68.00 0.70 1.04% 68.00 112 68.10 62 119.30
2023-09-05 1303 2994000 1703 203207200 67.60 68.10 67.60 67.90 0.10 -0.15% 67.90 23 68.00 36 119.12
2023-09-06 1303 3621158 2723 244277568 67.80 68.40 67.10 67.10 0.80 -1.18% 67.10 210 67.20 11 117.72
2023-09-07 1303 3812000 1712 255922100 66.90 67.50 66.60 67.40 0.30 0.45% 67.30 2 67.40 86 118.25
2023-09-08 1303 2436000 1359 164596000 67.30 67.90 67.10 67.70 0.30 0.45% 67.70 16 67.80 53 118.77
2023-09-11 1303 2734000 1089 185671600 68.00 68.20 67.70 67.90 0.20 0.3% 67.90 18 68.00 163 119.12
2023-09-12 1303 4861000 1953 332601600 67.90 68.90 67.60 68.60 0.70 1.03% 68.50 101 68.60 59 120.35
2023-09-13 1303 2100000 1303 143730700 68.60 68.90 68.20 68.30 0.30 -0.44% 68.30 254 68.40 33 119.82
2023-09-14 1303 4481000 2119 309321900 69.00 69.20 68.60 69.20 0.90 1.32% 69.10 2 69.20 102 121.40
2023-09-15 1303 10862000 1658 751015300 69.20 69.40 68.70 69.20 0.00 0% 69.20 20 69.30 121 121.40
2023-09-18 1303 1560000 844 107349300 69.00 69.00 68.60 68.80 0.40 -0.58% 68.70 26 68.80 64 120.70
2023-09-19 1303 1870000 955 128356500 68.70 69.00 68.10 68.60 0.20 -0.29% 68.60 48 68.70 92 120.35
2023-09-20 1303 1987000 1007 136000800 68.40 68.70 68.10 68.40 0.20 -0.29% 68.30 38 68.40 208 120.00
2023-09-21 1303 6586000 3278 443344300 68.00 68.20 66.90 67.00 1.40 -2.05% 67.00 25 67.20 136 117.54
2023-09-22 1303 2514000 1381 168199600 66.60 67.20 66.40 66.90 0.10 -0.15% 66.90 34 67.00 116 117.37
2023-09-25 1303 1466000 917 98825500 67.20 67.80 67.00 67.70 0.80 1.2% 67.60 124 67.70 11 118.77
2023-09-26 1303 4875000 2852 325125600 66.80 67.30 66.40 66.70 1.00 -1.48% 66.60 173 66.70 9 117.02
2023-09-27 1303 3523000 2059 234324200 66.20 66.90 66.20 66.60 0.10 -0.15% 66.50 43 66.60 34 116.84
2023-09-28 1303 2986000 1685 199364100 66.70 67.10 66.30 66.60 0.00 0% 66.50 59 66.60 26 116.84
2023-10-02 1303 3070000 2026 203701300 66.80 66.80 66.10 66.40 0.20 -0.3% 66.30 51 66.40 25 116.49
2023-10-03 1303 3866000 2401 254222000 65.70 66.10 65.60 65.60 0.80 -1.2% 65.60 443 65.70 64 115.09
2023-10-04 1303 9087000 5591 585451800 65.00 65.10 64.20 64.20 1.40 -2.13% 64.20 9 64.30 112 112.63
2023-10-05 1303 4243000 2233 274851300 64.70 65.10 64.30 64.70 0.50 0.78% 64.70 39 64.80 4 113.51
2023-10-06 1303 2696000 1613 175759000 65.20 65.50 64.70 65.30 0.60 0.93% 65.20 4 65.30 30 114.56
2023-10-11 1303 9876000 4779 655883200 66.60 67.00 65.30 66.80 1.50 2.3% 66.70 47 66.80 33 117.19
2023-10-12 1303 7742000 3734 522169300 67.20 67.80 66.90 67.70 0.90 1.35% 67.70 22 67.80 241 118.77
2023-10-13 1303 6262000 3597 415578000 66.80 67.00 66.00 66.30 1.40 -2.07% 66.30 123 66.40 49 116.32
2023-10-16 1303 4797000 2328 316048400 65.80 66.10 65.50 66.10 0.20 -0.3% 65.90 39 66.10 79 115.96
2023-10-17 1303 6518000 3452 428760700 65.60 66.10 65.40 66.00 0.10 -0.15% 65.90 25 66.00 260 115.79
2023-10-18 1303 20149088 5920 1334173976 65.60 67.10 64.80 67.10 1.10 1.67% 67.00 207 67.10 40 117.72
2023-10-19 1303 7882000 4014 516696600 65.50 66.20 65.20 65.20 1.90 -2.83% 65.20 189 65.30 29 114.39
2023-10-20 1303 7978000 3735 513842100 64.30 64.80 64.00 64.40 0.80 -1.23% 64.40 44 64.50 2 112.98
2023-10-23 1303 7016000 3652 447910400 64.00 64.30 63.50 63.70 0.70 -1.09% 63.60 319 63.70 15 111.75
2023-10-24 1303 5671000 3271 359644000 63.30 63.90 63.20 63.30 0.40 -0.63% 63.30 332 63.40 111 111.05
2023-10-25 1303 6012994 4487 380773320 63.30 63.60 63.10 63.10 0.20 -0.32% 63.10 432 63.20 5 110.70
2023-10-26 1303 6328000 3457 396467800 62.70 63.10 62.50 62.50 0.60 -0.95% 62.50 815 62.60 51 109.65
2023-10-27 1303 6199948 4484 386742079 62.40 62.80 62.20 62.20 0.30 -0.48% 62.20 653 62.40 79 109.12
2023-10-30 1303 10010000 5263 617399800 62.30 62.50 61.10 61.30 0.90 -1.45% 61.30 95 61.40 6 107.54
2023-10-31 1303 8293000 3668 513861900 61.20 62.50 61.20 61.90 0.60 0.98% 61.90 256 62.00 1 108.60
2023-11-01 1303 4698000 2602 291554600 62.00 62.50 61.70 62.10 0.20 0.32% 62.00 157 62.10 72 108.95
2023-11-02 1303 4400000 2458 277642100 63.00 63.40 62.60 63.20 1.10 1.77% 63.20 23 63.30 77 110.88
2023-11-03 1303 3712000 1910 236718600 63.30 64.00 63.20 64.00 0.80 1.27% 63.90 129 64.00 184 112.28
2023-11-06 1303 6126000 2682 396150400 64.60 64.90 64.00 64.80 0.80 1.25% 64.80 156 64.90 505 113.68
2023-11-07 1303 3668000 1616 235877800 64.50 64.60 64.10 64.30 0.50 -0.77% 64.20 154 64.30 123 112.81
2023-11-08 1303 3338000 1388 214412500 64.30 64.50 63.80 64.50 0.20 0.31% 64.40 27 64.50 68 113.16
2023-11-09 1303 5335000 2235 346965900 64.60 65.30 64.30 65.30 0.80 1.24% 65.20 1 65.30 155 114.56
2023-11-10 1303 2936000 1378 190379600 64.80 65.10 64.60 64.90 0.40 -0.61% 64.80 112 64.90 74 113.86
2023-11-13 1303 3830000 1557 247655600 64.90 65.30 64.30 64.80 0.10 -0.15% 64.70 143 64.80 53 93.91
2023-11-14 1303 6009000 2381 392487800 65.30 65.80 64.70 65.80 1.00 1.54% 65.70 332 65.80 202 95.36
2023-11-15 1303 13947058 7439 937344247 66.50 68.00 66.10 68.00 2.20 3.34% 67.90 13 68.00 509 98.55
2023-11-16 1303 7636000 3104 519953700 68.30 68.40 67.30 68.40 0.40 0.59% 68.40 72 68.50 398 99.13
2023-11-17 1303 5594000 2543 382292700 68.40 68.80 67.90 68.20 0.20 -0.29% 68.20 12 68.30 9 98.84
2023-11-20 1303 6073000 2667 408857300 68.10 68.20 66.90 67.40 0.80 -1.17% 67.30 52 67.40 25 97.68
2023-11-21 1303 15015000 6994 1037937900 67.70 69.60 67.40 69.60 2.20 3.26% 69.50 28 69.60 70 100.87
2023-11-22 1303 5503000 3370 378047800 69.10 69.20 68.50 68.50 1.10 -1.58% 68.50 120 68.60 28 99.28
2023-11-23 1303 5801000 3052 396725100 68.40 68.90 67.80 68.50 0.00 0% 68.50 30 68.60 12 99.28
2023-11-24 1303 7406000 3075 508028200 68.90 69.10 68.20 68.20 0.30 -0.44% 68.20 29 68.30 38 98.84
2023-11-27 1303 8915000 3370 608800200 68.20 69.30 67.70 67.70 0.50 -0.73% 67.70 469 67.80 37 98.12
2023-11-28 1303 10978000 4228 756477600 68.10 69.50 67.80 68.60 0.90 1.33% 68.60 12 69.00 51 99.42
2023-11-29 1303 8647000 3340 596498600 68.60 69.40 68.30 68.40 0.20 -0.29% 68.30 64 68.40 2 99.13
2023-11-30 1303 15606000 4210 1068476100 68.40 69.40 68.10 68.10 0.30 -0.44% 68.10 267 68.20 522 98.70
2023-12-01 1303 5133000 2725 351010000 68.10 68.90 67.90 68.10 0.00 0% 68.00 243 68.10 153 98.70
2023-12-04 1303 5451000 2515 374427500 68.10 69.00 68.10 68.70 0.60 0.88% 68.60 62 68.70 107 99.57
2023-12-05 1303 5238000 2217 359754300 68.10 69.00 68.10 68.70 0.00 0% 68.70 107 68.80 56 99.57
2023-12-06 1303 3531000 1749 243249400 68.70 69.10 68.70 68.70 0.00 0% 68.70 89 68.80 31 99.57
2023-12-07 1303 1730000 900 118090700 68.50 68.70 68.10 68.10 0.60 -0.87% 68.10 289 68.20 3 98.70
2023-12-08 1303 3821000 1794 259232200 68.50 68.70 67.40 67.60 0.50 -0.73% 67.50 199 67.60 47 97.97
2023-12-11 1303 2941000 1340 197564200 67.60 67.60 67.00 67.30 0.30 -0.44% 67.20 7 67.30 25 97.54
2023-12-12 1303 3115000 1308 211863500 68.10 68.20 67.70 68.20 0.90 1.34% 68.10 20 68.20 146 98.84
2023-12-13 1303 5549000 2968 371095800 68.10 68.10 66.50 66.70 1.50 -2.2% 66.60 85 66.70 1125 96.67
2023-12-14 1303 6955000 2867 472278600 68.00 68.20 67.00 67.90 1.20 1.8% 67.80 59 67.90 592 98.41
2023-12-15 1303 12232000 3309 826033100 68.20 68.20 67.30 67.30 0.60 -0.88% 67.20 267 67.30 107 97.54
2023-12-18 1303 5301000 1510 354852100 67.20 67.30 66.70 67.00 0.30 -0.45% 67.00 35 67.10 356 97.10
2023-12-19 1303 4987000 1976 331798100 66.60 67.00 66.20 66.60 0.40 -0.6% 66.50 43 66.60 126 96.52
2023-12-20 1303 6452000 2277 430071300 66.50 67.20 66.00 66.80 0.20 0.3% 66.80 6 66.90 115 96.81
2023-12-21 1303 5955000 2802 392247700 66.00 66.20 65.60 66.00 0.80 -1.2% 65.90 53 66.00 161 95.65
2023-12-22 1303 4261000 2421 277898200 65.40 65.80 65.00 65.10 0.90 -1.36% 65.10 68 65.20 91 94.35
2023-12-25 1303 1777000 963 115918100 64.90 65.60 64.60 65.50 0.40 0.61% 65.40 41 65.50 43 94.93
2023-12-26 1303 2387000 1018 157729300 65.90 66.30 65.50 66.10 0.60 0.92% 66.10 5 66.20 84 95.80
2023-12-27 1303 4325000 1643 286101900 66.10 66.40 65.80 66.10 0.00 0% 66.00 245 66.10 406 95.80
2023-12-28 1303 5848000 2608 389951400 66.00 67.00 65.90 67.00 0.90 1.36% 66.90 7 67.00 158 97.10
2023-12-29 1303 3328000 1567 221586500 66.60 67.10 66.30 66.50 0.50 -0.75% 66.50 72 66.60 2 96.38