儒鴻(1476)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　　483.50
0
0%		482.50
-1
-0.21%		489.00
6.5
1.35%		485.00
-4
-0.82%		 　492.50
7.5
1.55%		487.00
-5.5
-1.12%		481.00
-6
-1.23%		479.50
-1.5
-0.31%		495.00
15.5
3.23%		 　484.50
-10.5
-2.12%		491.50
7
1.44%		 　　　　　　　　　　　501.00
9.5
1.93%		496.50
-4.5
-0.9%		489.16
2 月488.00
-8.5
-1.71%		490.00
2
0.41%		489.50
-0.5
-0.1%		 　488.00
-1.5
-0.31%		494.50
6.5
1.33%		513.00
18.5
3.74%		501.00
-12
-2.34%		495.50
-5.5
-1.1%		 　496.00
0.5
0.1%		506.00
10
2.02%		496.50
-9.5
-1.88%		493.00
-3.5
-0.7%		488.00
-5
-1.01%		 　495.00
7
1.43%		488.50
-6.5
-1.31%		492.00
3.5
0.72%		488.50
-3.5
-0.71%		480.50
-8
-1.64%		 490.84
3 月483.00
2.5
0.52%		482.00
-1
-0.21%		465.50
-16.5
-3.42%		 　466.00
0.5
0.11%		472.00
6
1.29%		476.00
4
0.85%		469.00
-7
-1.47%		471.00
2
0.43%		 　466.00
-5
-1.06%		455.50
-10.5
-2.25%		456.50
1
0.22%		452.00
-4.5
-0.99%		448.50
-3.5
-0.77%		 　455.50
7
1.56%		457.00
1.5
0.33%		465.50
8.5
1.86%		470.50
5
1.07%		474.00
3.5
0.74%		 　477.00
3
0.63%		475.50
-1.5
-0.31%		496.50
21
4.42%		497.00
0.5
0.1%		495.00
-2
-0.4%		470.04
4 月 　　　　481.50
-13.5
-2.73%		481.00
-0.5
-0.1%		 　482.00
1
0.21%		487.00
5
1.04%		494.00
7
1.44%		489.00
-5
-1.01%		498.00
9
1.84%		 　490.50
-7.5
-1.51%		488.00
-2.5
-0.51%		490.50
2.5
0.51%		485.50
-5
-1.02%		485.50
0
0%		 　487.50
2
0.41%		477.50
-10
-2.05%		488.50
11
2.3%		484.50
-4
-0.82%		487.50
3
0.62%		 486.75
5 月　487.50
0
0%		500.00
12.5
2.56%		500.00
0
0%		491.00
-9
-1.8%		 　487.00
-4
-0.81%		485.00
-2
-0.41%		480.50
-4.5
-0.93%		476.50
-4
-0.83%		482.00
5.5
1.15%		 　476.50
-5.5
-1.14%		479.00
2.5
0.52%		479.50
0.5
0.1%		485.50
6
1.25%		491.00
5.5
1.13%		 　482.00
-9
-1.83%		481.00
-1
-0.21%		477.00
-4
-0.83%		460.00
-17
-3.56%		464.00
4
0.87%		 　470.00
6
1.29%		466.00
-4
-0.85%		469.00
3
0.64%		480.21
6 月470.50
1.5
0.32%		485.00
14.5
3.08%		 　485.00
0
0%		493.50
8.5
1.75%		489.00
-4.5
-0.91%		487.00
-2
-0.41%		487.50
0.5
0.1%		 　489.50
2
0.41%		483.50
-6
-1.23%		487.50
4
0.83%		495.50
8
1.64%		493.00
-2.5
-0.5%		 　496.00
3
0.61%		490.00
-6
-1.21%		500.00
10
2.04%		 　　　502.00
2
0.4%		510.00
8
1.59%		509.00
-1
-0.2%		510.00
1
0.2%		499.50
-10.5
-2.06%		 493.7
7 月　　507.00
7.5
1.5%		520.00
13
2.56%		510.00
-10
-1.92%		499.50
-10.5
-2.06%		495.00
-4.5
-0.9%		 　489.00
-6
-1.21%		494.50
5.5
1.12%		494.00
-0.5
-0.1%		487.00
-7
-1.42%		490.50
3.5
0.72%		 　　500.00
9.5
1.94%		507.00
7
1.4%		521.00
14
2.76%		523.00
2
0.38%		 　535.00
12
2.29%		549.00
14
2.62%		 545.00
-4
-0.73%		547.00
2
0.37%		 542.00
-5
-0.91%		516.34
8 月541.00
-1
-0.18%		536.00
-5
-0.92%		 548.00
12
2.24%		 　525.00
-23
-4.2%		551.00
26
4.95%		496.00
-55
-9.98%		496.00
0
0%		513.00
17
3.43%		 　503.00
-10
-1.95%		505.00
2
0.4%		494.00
-11
-2.18%		493.50
-0.5
-0.1%		482.00
-11.5
-2.33%		 　486.50
4.5
0.93%		487.50
1
0.21%		498.00
10.5
2.15%		491.50
-6.5
-1.31%		492.50
1
0.2%		 　486.50
-6
-1.22%		505.00
18.5
3.8%		496.00
-9
-1.78%		509.00
13
2.62%		506.85
9 月517.00
8
1.57%		 　528.00
11
2.13%		524.00
-4
-0.76%		518.00
-6
-1.15%		510.00
-8
-1.54%		521.00
11
2.16%		 　515.00
-6
-1.15%		515.00
0
0%		510.00
-5
-0.97%		512.00
2
0.39%		509.00
-3
-0.59%		 　507.00
-2
-0.39%		505.00
-2
-0.39%		500.00
-5
-0.99%		494.50
-5.5
-1.1%		495.00
0.5
0.1%		 　499.00
4
0.81%		495.00
-4
-0.8%		490.00
-5
-1.01%		487.00
-3
-0.61%		 507.43
10 月　500.00
13
2.67%		494.00
-6
-1.2%		487.00
-7
-1.42%		500.00
13
2.67%		498.00
-2
-0.4%		 　　　505.00
7
1.41%		504.00
-1
-0.2%		505.00
1
0.2%		 　498.50
-6.5
-1.29%		524.00
25.5
5.12%		534.00
10
1.91%		525.00
-9
-1.69%		532.00
7
1.33%		 　529.00
-3
-0.56%		525.00
-4
-0.76%		531.00
6
1.14%		521.00
-10
-1.88%		506.00
-15
-2.88%		 　515.00
9
1.78%		514.00
-1
-0.19%		512.29
11 月521.00
7
1.36%		536.00
15
2.88%		562.00
26
4.85%		 　565.00
3
0.53%		567.00
2
0.35%		583.00
16
2.82%		593.00
10
1.72%		583.00
-10
-1.69%		 　581.00
-2
-0.34%		579.00
-2
-0.34%		584.00
5
0.86%		584.00
0
0%		578.00
-6
-1.03%		 　572.00
-6
-1.04%		572.00
0
0%		570.00
-2
-0.35%		575.00
5
0.88%		576.00
1
0.17%		 　581.00
5
0.87%		587.00
6
1.03%		584.00
-3
-0.51%		593.00
9
1.54%		 574.81
12 月595.00
2
0.34%		 　590.00
-5
-0.84%		588.00
-2
-0.34%		589.00
1
0.17%		583.00
-6
-1.02%		577.00
-6
-1.03%		 　580.00
3
0.52%		570.00
-10
-1.72%		570.00
0
0%		570.00
0
0%		568.00
-2
-0.35%		 　574.00
6
1.06%		572.00
-2
-0.35%		567.00
-5
-0.87%		555.00
-12
-2.12%		551.00
-4
-0.72%		 　549.00
-2
-0.36%		557.00
8
1.46%		557.00
0
0%		559.00
2
0.36%		562.00
3
0.54%		　　571.04

說明:最高漲幅:5.12%最低跌幅:-9.98% 最高價:595.00最低價:448.50平均價:508.82,灰色底表示週末,漲148天(970.5)元,跌137天(-837)元,平盤16天
5%=3,4%=3,3%=15,2%=32,1%=60,0%=51,-0%=1,-1%=3,-2%=4,-3%=27,-4%=31,-5%=71,

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 1476 704000 632 342134000 491.50 494.50 481.50 483.50 12.00 0% 483.00 2 485.00 13 18.17
2023-01-04 1476 386000 354 186063500 488.00 488.00 478.50 482.50 1.00 -0.21% 482.50 11 483.00 1 18.13
2023-01-05 1476 1230000 993 604725500 487.50 497.50 485.00 489.00 6.50 1.35% 488.50 3 489.00 61 18.38
2023-01-06 1476 495000 452 240300500 489.00 491.50 481.00 485.00 4.00 -0.82% 485.00 5 486.00 1 18.23
2023-01-09 1476 1240000 1031 615656000 493.00 509.00 488.50 492.50 7.50 1.55% 492.50 14 493.00 2 18.51
2023-01-10 1476 662000 607 323268500 492.50 493.50 485.50 487.00 5.50 -1.12% 486.50 7 487.00 1 18.30
2023-01-11 1476 517000 440 250250000 491.50 491.50 480.00 481.00 6.00 -1.23% 480.50 4 481.00 55 18.08
2023-01-12 1476 369000 337 177082000 485.50 486.50 477.50 479.50 1.50 -0.31% 478.00 3 479.50 4 18.02
2023-01-13 1476 1362000 1150 675192500 493.50 501.00 490.00 495.00 15.50 3.23% 495.00 6 495.50 3 18.60
2023-01-16 1476 986000 810 481718500 501.00 502.00 482.50 484.50 10.50 -2.12% 483.50 4 484.50 6 18.21
2023-01-17 1476 833000 622 407496000 484.00 492.50 480.50 491.50 7.00 1.44% 490.50 7 491.50 7 18.47
2023-01-30 1476 2692907 2559 1338318705 501.00 510.00 488.00 501.00 9.50 1.93% 500.00 1 501.00 1 18.83
2023-01-31 1476 923000 562 457676500 497.50 499.00 493.00 496.50 4.50 -0.9% 496.00 1 496.50 13 18.66
2023-02-01 1476 924000 730 453227000 497.00 502.00 487.00 488.00 8.50 -1.71% 487.50 1 488.00 1 18.34
2023-02-02 1476 1728000 1330 836230500 484.50 491.00 477.00 490.00 2.00 0.41% 490.00 3 490.50 4 18.41
2023-02-03 1476 329000 303 160878000 485.00 492.50 484.00 489.50 0.50 -0.1% 488.50 4 489.50 1 18.40
2023-02-06 1476 488000 437 237745000 489.50 491.00 484.00 488.00 1.50 -0.31% 488.00 1 489.00 13 18.34
2023-02-07 1476 694000 572 341895000 488.00 496.00 488.00 494.50 6.50 1.33% 493.50 5 494.50 4 18.58
2023-02-08 1476 1278000 1137 648737500 496.00 515.00 496.00 513.00 18.50 3.74% 512.00 3 513.00 13 19.28
2023-02-09 1476 612000 554 308574000 505.00 510.00 501.00 501.00 12.00 -2.34% 501.00 2 503.00 2 18.83
2023-02-10 1476 744743 841 368893875 495.00 499.00 491.50 495.50 5.50 -1.1% 495.50 6 496.00 7 18.62
2023-02-13 1476 482000 426 239916000 496.00 503.00 493.50 496.00 0.50 0.1% 496.00 4 498.50 1 18.64
2023-02-14 1476 670000 589 339386500 494.50 514.00 494.50 506.00 10.00 2.02% 506.00 3 507.00 1 19.02
2023-02-15 1476 598000 539 298123000 497.50 504.00 496.00 496.50 9.50 -1.88% 496.00 23 496.50 1 18.66
2023-02-16 1476 623000 486 309235500 497.00 504.00 492.50 493.00 3.50 -0.7% 493.00 13 494.50 2 18.53
2023-02-17 1476 634000 571 309804000 492.50 494.00 485.50 488.00 5.00 -1.01% 488.00 6 488.50 2 18.34
2023-02-20 1476 380000 316 187173000 490.00 496.00 488.50 495.00 7.00 1.43% 493.00 1 495.00 1 18.60
2023-02-21 1476 622000 575 305255500 499.00 499.00 488.00 488.50 6.50 -1.31% 488.50 2 489.00 10 18.36
2023-02-22 1476 1330000 1010 645000000 488.50 492.00 478.50 492.00 3.50 0.72% 488.50 5 492.00 17 18.49
2023-02-23 1476 400000 351 196024500 492.50 493.00 486.50 488.50 3.50 -0.71% 488.50 13 490.00 2 18.36
2023-02-24 1476 741000 625 357001000 490.00 490.00 478.50 480.50 8.00 -1.64% 480.50 2 481.00 3 18.06
2023-03-01 1476 1754000 1430 846169500 485.00 487.00 476.00 483.00 2.50 0.52% 483.00 14 485.00 3 18.15
2023-03-02 1476 1448000 1096 705590500 481.00 493.50 480.50 482.00 1.00 -0.21% 481.50 11 482.00 66 18.11
2023-03-03 1476 2528530 4075 1181339585 473.00 473.00 463.00 465.50 16.50 -3.42% 465.50 37 467.00 2 17.49
2023-03-06 1476 1145000 1009 535200500 467.00 470.50 464.00 466.00 0.50 0.11% 466.00 7 467.00 1 18.83
2023-03-07 1476 1257000 1072 595942500 466.50 481.00 466.50 472.00 6.00 1.29% 471.50 4 472.00 11 19.07
2023-03-08 1476 1082000 931 514330500 468.50 480.00 468.00 476.00 4.00 0.85% 475.50 5 476.00 4 19.23
2023-03-09 1476 651000 565 307013500 479.00 481.50 469.00 469.00 7.00 -1.47% 469.00 25 470.50 7 18.95
2023-03-10 1476 680000 599 319352500 469.00 473.50 465.00 471.00 2.00 0.43% 470.50 3 472.00 4 19.03
2023-03-13 1476 580000 521 270153500 471.00 471.00 463.00 466.00 5.00 -1.06% 465.50 2 466.00 10 18.83
2023-03-14 1476 1560000 1397 711667500 461.50 463.00 451.00 455.50 10.50 -2.25% 455.50 4 456.50 2 18.40
2023-03-15 1476 573000 537 262826000 464.50 464.50 455.50 456.50 1.00 0.22% 456.50 11 457.50 10 18.44
2023-03-16 1476 682000 572 309208000 456.50 462.50 449.00 452.00 4.50 -0.99% 451.50 5 452.00 1 18.26
2023-03-17 1476 1202000 691 541708000 456.00 457.00 448.50 448.50 3.50 -0.77% 448.50 78 450.50 11 18.12
2023-03-20 1476 810000 661 368540500 455.00 458.00 452.00 455.50 7.00 1.56% 455.50 1 456.00 41 18.40
2023-03-21 1476 615000 507 281365000 462.50 462.50 455.00 457.00 1.50 0.33% 457.00 9 457.50 1 18.46
2023-03-22 1476 1120000 955 520825000 464.50 469.50 462.50 465.50 8.50 1.86% 465.00 2 465.50 5 18.81
2023-03-23 1476 660000 582 308996500 465.50 471.00 463.50 470.50 5.00 1.07% 470.50 10 471.00 26 19.01
2023-03-24 1476 783000 625 371543500 472.00 478.00 471.00 474.00 3.50 0.74% 473.50 15 475.00 4 19.15
2023-03-27 1476 600000 515 285827000 474.00 479.00 474.00 477.00 3.00 0.63% 476.50 2 477.00 1 19.27
2023-03-28 1476 718000 611 344170500 478.50 482.50 475.00 475.50 1.50 -0.31% 475.00 17 476.50 1 19.21
2023-03-29 1476 2036000 1743 1005501000 500.00 500.00 485.00 496.50 21.00 4.42% 496.00 2 496.50 49 20.06
2023-03-30 1476 1098000 915 544707000 499.50 499.50 489.00 497.00 0.50 0.1% 497.00 11 497.50 7 20.08
2023-03-31 1476 915000 727 453774000 490.50 498.00 490.50 495.00 2.00 -0.4% 495.00 31 495.50 1 20.00
2023-04-06 1476 646000 559 313203500 490.50 494.50 480.00 481.50 13.50 -2.73% 481.00 9 482.00 1 19.45
2023-04-07 1476 370000 287 178388000 481.00 487.00 480.00 481.00 0.50 -0.1% 480.50 3 481.00 14 19.43
2023-04-10 1476 188000 151 90780000 483.00 488.00 481.50 482.00 1.00 0.21% 481.50 3 482.00 114 19.47
2023-04-11 1476 798000 621 389330500 481.00 493.00 480.00 487.00 5.00 1.04% 487.00 7 487.50 3 19.68
2023-04-12 1476 530000 340 261199500 492.00 497.50 489.00 494.00 7.00 1.44% 493.50 3 494.00 6 19.96
2023-04-13 1476 426000 334 208210000 494.00 494.50 485.50 489.00 5.00 -1.01% 487.50 2 489.00 4 19.76
2023-04-14 1476 386000 351 191567000 493.00 498.00 490.00 498.00 9.00 1.84% 497.00 13 498.00 30 20.12
2023-04-17 1476 225000 201 110638000 498.00 498.50 489.00 490.50 7.50 -1.51% 490.50 2 491.50 4 19.82
2023-04-18 1476 324000 306 158290000 496.50 496.50 486.50 488.00 2.50 -0.51% 488.00 3 489.00 5 19.72
2023-04-19 1476 390000 342 192047500 485.00 496.00 485.00 490.50 2.50 0.51% 490.50 7 491.00 8 19.82
2023-04-20 1476 203000 191 98776500 490.50 490.50 485.00 485.50 5.00 -1.02% 485.50 12 486.00 3 19.62
2023-04-21 1476 274000 221 133387500 488.00 493.00 483.00 485.50 0.00 0% 485.50 16 487.00 2 19.62
2023-04-24 1476 164000 92 79972000 488.50 490.00 486.50 487.50 2.00 0.41% 487.50 2 488.50 3 19.70
2023-04-25 1476 371000 263 178173000 486.00 488.00 477.50 477.50 10.00 -2.05% 477.50 12 479.50 1 19.29
2023-04-26 1476 410000 377 199105500 479.00 489.50 479.00 488.50 11.00 2.3% 488.00 1 488.50 11 19.74
2023-04-27 1476 249000 215 120992000 484.00 492.00 483.00 484.50 4.00 -0.82% 484.00 21 484.50 5 19.58
2023-04-28 1476 253000 189 123703000 486.50 493.00 486.50 487.50 3.00 0.62% 487.50 4 488.00 12 19.70
2023-05-02 1476 345000 338 168064000 487.00 492.50 483.50 487.50 0.00 0% 487.00 13 488.50 8 19.70
2023-05-03 1476 905000 812 451847500 490.00 505.00 485.50 500.00 12.50 2.56% 499.50 2 500.00 2 20.20
2023-05-04 1476 437000 362 218671500 500.00 504.00 496.50 500.00 0.00 0% 499.50 1 500.00 3 20.20
2023-05-05 1476 636000 566 312027000 500.00 500.00 485.00 491.00 9.00 -1.8% 491.00 1 491.50 1 19.84
2023-05-08 1476 297000 273 145185000 498.50 498.50 487.00 487.00 4.00 -0.81% 487.00 6 487.50 4 22.93
2023-05-09 1476 351000 311 170137500 487.00 490.00 481.00 485.00 2.00 -0.41% 485.00 5 485.50 9 22.83
2023-05-10 1476 432000 394 207029500 486.00 488.00 469.50 480.50 4.50 -0.93% 480.50 1 481.50 6 22.62
2023-05-11 1476 313000 255 149409500 482.00 482.00 472.50 476.50 4.00 -0.83% 476.50 2 477.00 12 22.43
2023-05-12 1476 274000 253 131914000 481.00 485.00 473.00 482.00 5.50 1.15% 481.00 2 482.00 7 22.69
2023-05-15 1476 412887 976 196648839 476.00 480.50 473.50 476.50 5.50 -1.14% 476.50 4 477.00 6 22.43
2023-05-16 1476 346000 325 166215500 480.50 483.00 475.50 479.00 2.50 0.52% 478.00 3 479.00 5 22.55
2023-05-17 1476 575920 831 275778127 478.50 482.50 475.00 479.50 0.50 0.1% 479.00 5 479.50 6 22.58
2023-05-18 1476 299000 265 145016500 484.00 487.00 483.00 485.50 6.00 1.25% 485.00 1 486.00 8 22.86
2023-05-19 1476 484000 425 238412500 492.00 495.00 490.00 491.00 5.50 1.13% 491.00 4 491.50 1 23.12
2023-05-22 1476 520000 501 251600000 497.00 497.00 480.50 482.00 9.00 -1.83% 481.50 3 482.00 5 22.69
2023-05-23 1476 510000 433 244629000 482.00 484.50 475.50 481.00 1.00 -0.21% 480.00 2 481.00 26 22.65
2023-05-24 1476 424000 391 201763500 480.00 480.00 474.00 477.00 4.00 -0.83% 476.50 3 477.50 6 22.46
2023-05-25 1476 1270000 1134 588414000 471.00 472.00 460.00 460.00 17.00 -3.56% 460.00 103 461.00 4 21.66
2023-05-26 1476 708000 585 328225500 460.00 466.00 458.50 464.00 4.00 0.87% 464.00 4 464.50 17 21.85
2023-05-29 1476 628000 546 295173000 468.00 472.00 466.00 470.00 6.00 1.29% 470.00 19 470.50 13 22.13
2023-05-30 1476 1226000 1081 569598000 470.00 472.00 461.50 466.00 4.00 -0.85% 465.00 18 466.00 2 21.94
2023-05-31 1476 698000 499 327293000 466.00 471.00 466.00 469.00 3.00 0.64% 469.00 5 469.50 1 22.08
2023-06-01 1476 329000 299 154289500 470.00 471.50 462.50 470.50 1.50 0.32% 470.50 4 471.00 2 22.15
2023-06-02 1476 1204000 1004 584004000 477.50 489.00 475.50 485.00 14.50 3.08% 485.00 1 485.50 23 22.83
2023-06-05 1476 1203000 1043 581016500 488.50 488.50 478.00 485.00 0.00 0% 485.00 7 485.50 1 22.83
2023-06-06 1476 1331060 1670 655341656 486.00 498.00 484.00 493.50 8.50 1.75% 492.50 13 493.50 3 23.23
2023-06-07 1476 780000 677 379650500 489.50 489.50 483.00 489.00 4.50 -0.91% 489.00 59 489.50 4 23.02
2023-06-08 1476 687000 540 334297500 484.00 489.00 481.00 487.00 2.00 -0.41% 487.00 1 487.50 3 22.93
2023-06-09 1476 899000 762 435096500 486.00 487.50 480.00 487.50 0.50 0.1% 487.50 8 488.00 11 22.95
2023-06-12 1476 412000 312 201136000 488.00 491.50 485.00 489.50 2.00 0.41% 488.50 6 489.50 3 23.05
2023-06-13 1476 607000 556 294870500 490.00 491.50 483.00 483.50 6.00 -1.23% 483.50 5 484.00 1 22.76
2023-06-14 1476 882000 768 429293500 483.50 489.00 480.50 487.50 4.00 0.83% 487.50 7 488.00 4 22.95
2023-06-15 1476 1573000 1181 772181000 479.00 495.50 477.00 495.50 0.00 1.64% 494.00 1 495.50 11 23.33
2023-06-16 1476 1478139 1484 727902450 495.00 497.00 486.00 493.00 2.50 -0.5% 493.00 2 493.50 7 23.21
2023-06-19 1476 1312000 1133 649959000 500.00 508.00 489.50 496.00 3.00 0.61% 494.00 1 496.00 53 23.35
2023-06-20 1476 973000 773 480922500 497.00 499.50 490.00 490.00 6.00 -1.21% 489.50 12 490.00 40 23.07
2023-06-21 1476 881000 693 440525500 492.50 503.00 490.50 500.00 10.00 2.04% 499.50 2 500.00 108 23.54
2023-06-26 1476 914000 827 459829000 504.00 507.00 496.50 502.00 2.00 0.4% 501.00 15 503.00 8 23.63
2023-06-27 1476 865000 720 441204000 500.00 515.00 500.00 510.00 8.00 1.59% 510.00 419 511.00 2 24.01
2023-06-28 1476 767000 697 390361000 512.00 515.00 503.00 509.00 1.00 -0.2% 508.00 2 509.00 100 23.96
2023-06-29 1476 344000 330 176160000 515.00 520.00 507.00 510.00 1.00 0.2% 509.00 8 510.00 65 24.01
2023-06-30 1476 758000 654 376458500 499.00 502.00 490.00 499.50 10.50 -2.06% 499.50 5 500.00 6 23.52
2023-07-03 1476 367000 325 186366000 501.00 512.00 496.00 507.00 7.50 1.5% 507.00 1 508.00 2 23.87
2023-07-04 1476 519000 441 268452000 515.00 521.00 508.00 520.00 13.00 2.56% 518.00 8 520.00 8 24.48
2023-07-05 1476 486000 463 248156000 518.00 518.00 505.00 510.00 10.00 -1.92% 509.00 4 510.00 3 24.01
2023-07-06 1476 796000 724 399456000 501.00 508.00 497.50 499.50 10.50 -2.06% 499.50 2 500.00 2 23.52
2023-07-07 1476 567000 517 280134000 499.50 499.50 489.50 495.00 4.50 -0.9% 495.00 1 496.00 9 23.31
2023-07-10 1476 665000 557 325698500 488.00 497.50 488.00 489.00 6.00 -1.21% 489.00 97 490.00 2 23.02
2023-07-11 1476 361000 285 179039500 495.00 499.00 491.50 494.50 5.50 1.12% 494.50 2 495.00 1 23.28
2023-07-12 1476 345000 284 170187500 491.00 495.00 490.00 494.00 0.50 -0.1% 493.50 4 494.00 6 23.26
2023-07-13 1476 583000 555 285384000 497.00 497.00 487.00 487.00 7.00 -1.42% 487.00 9 488.00 1 22.93
2023-07-14 1476 643000 576 316757000 494.00 496.50 489.00 490.50 3.50 0.72% 490.50 1 491.50 16 23.09
2023-07-18 1476 466000 419 233000000 492.00 504.00 492.00 500.00 4.50 1.94% 500.00 63 501.00 8 23.54
2023-07-19 1476 870000 761 441815000 507.00 512.00 498.00 507.00 7.00 1.4% 506.00 5 507.00 5 23.87
2023-07-20 1476 1016000 890 527878000 514.00 523.00 513.00 521.00 14.00 2.76% 520.00 16 521.00 2 24.53
2023-07-21 1476 924000 799 482027000 522.00 528.00 513.00 523.00 2.00 0.38% 522.00 6 523.00 9 24.62
2023-07-24 1476 1036000 868 553455000 526.00 541.00 520.00 535.00 12.00 2.29% 534.00 4 535.00 7 25.19
2023-07-25 1476 1217000 1007 666501000 539.00 554.00 535.00 549.00 14.00 2.62% 548.00 14 549.00 6 25.85
2023-07-27 1476 1052000 879 575401000 551.00 560.00 534.00 545.00 10.00 -0.73% 545.00 12 547.00 6 25.66
2023-07-28 1476 478000 444 259984000 541.00 550.00 537.00 547.00 2.00 0.37% 544.00 1 547.00 1 25.75
2023-07-31 1476 603000 452 328621000 541.00 553.00 541.00 542.00 5.00 -0.91% 541.00 22 542.00 4 25.52
2023-08-01 1476 435000 385 235718000 548.00 548.00 539.00 541.00 1.00 -0.18% 541.00 1 543.00 3 25.47
2023-08-02 1476 789000 717 427721000 560.00 560.00 531.00 536.00 5.00 -0.92% 536.00 2 537.00 5 25.24
2023-08-04 1476 503000 466 273788000 535.00 549.00 535.00 548.00 12.00 2.24% 548.00 1 549.00 4 25.80
2023-08-07 1476 1127000 951 594710000 538.00 543.00 520.00 525.00 23.00 -4.2% 525.00 11 526.00 4 24.72
2023-08-08 1476 2027000 1760 1110769000 540.00 555.00 539.00 551.00 26.00 4.95% 551.00 10 553.00 9 25.94
2023-08-09 1476 3032000 2574 1531999000 524.00 526.00 496.00 496.00 55.00 -9.98% 0.00 0 496.00 75 26.27
2023-08-10 1476 1616000 1466 792200000 480.50 501.00 473.00 496.00 0.00 0% 496.00 10 497.00 1 26.27
2023-08-11 1476 1250000 1134 642761000 500.00 520.00 499.00 513.00 17.00 3.43% 513.00 18 514.00 6 27.17
2023-08-14 1476 813000 719 409181000 513.00 513.00 500.00 503.00 10.00 -1.95% 502.00 1 503.00 1 26.64
2023-08-15 1476 655000 604 332752000 515.00 515.00 504.00 505.00 2.00 0.4% 505.00 1 507.00 2 26.75
2023-08-16 1476 836000 780 416225000 498.00 504.00 494.00 494.00 11.00 -2.18% 494.00 11 495.00 19 26.17
2023-08-17 1476 693000 579 341779000 490.00 497.50 487.50 493.50 0.50 -0.1% 493.00 8 493.50 10 26.14
2023-08-18 1476 407000 372 198132000 491.50 495.00 482.00 482.00 11.50 -2.33% 481.50 2 482.00 1 25.53
2023-08-21 1476 625000 480 305809000 479.00 495.00 479.00 486.50 4.50 0.93% 486.50 3 487.50 10 25.77
2023-08-22 1476 346000 313 167866500 487.50 489.00 480.00 487.50 1.00 0.21% 487.50 5 488.00 10 25.82
2023-08-23 1476 319000 282 158332000 487.50 500.00 487.50 498.00 10.50 2.15% 498.00 3 498.50 3 26.38
2023-08-24 1476 604000 494 296127500 492.00 495.00 488.00 491.50 6.50 -1.31% 491.50 1 492.00 17 26.03
2023-08-25 1476 686000 596 337530500 494.00 496.00 488.00 492.50 1.00 0.2% 492.00 4 492.50 6 26.09
2023-08-28 1476 367000 347 179017000 490.00 490.00 484.00 486.50 6.00 -1.22% 486.00 17 487.00 1 25.77
2023-08-29 1476 958000 819 480965000 490.00 508.00 487.00 505.00 18.50 3.8% 503.00 2 505.00 2 26.75
2023-08-30 1476 515000 484 256639500 505.00 505.00 496.00 496.00 9.00 -1.78% 496.00 5 498.00 8 26.27
2023-08-31 1476 1449000 558 734857000 495.00 509.00 495.00 509.00 13.00 2.62% 509.00 32 510.00 26 26.96
2023-09-01 1476 770000 633 398079000 512.00 520.00 506.00 517.00 8.00 1.57% 517.00 3 518.00 19 27.38
2023-09-04 1476 524000 448 276484000 529.00 530.00 521.00 528.00 11.00 2.13% 526.00 6 528.00 3 27.97
2023-09-05 1476 302000 287 157964000 531.00 531.00 519.00 524.00 4.00 -0.76% 522.00 5 524.00 2 27.75
2023-09-06 1476 633000 531 326412000 524.00 524.00 512.00 518.00 6.00 -1.15% 517.00 2 518.00 4 27.44
2023-09-07 1476 547000 466 278778000 514.00 517.00 506.00 510.00 8.00 -1.54% 509.00 13 510.00 2 27.01
2023-09-08 1476 1358000 1077 707218000 523.00 528.00 515.00 521.00 11.00 2.16% 520.00 2 522.00 17 27.60
2023-09-11 1476 708000 550 361238000 521.00 521.00 504.00 515.00 6.00 -1.15% 514.00 3 515.00 4 27.28
2023-09-12 1476 320000 244 164950000 515.00 519.00 511.00 515.00 0.00 0% 515.00 142 516.00 3 27.28
2023-09-13 1476 375000 331 191866000 520.00 520.00 505.00 510.00 5.00 -0.97% 510.00 5 511.00 2 27.01
2023-09-14 1476 421000 362 216080000 519.00 519.00 511.00 512.00 2.00 0.39% 511.00 10 512.00 2 27.12
2023-09-15 1476 1141000 886 578257000 512.00 514.00 502.00 509.00 3.00 -0.59% 509.00 78 510.00 10 26.96
2023-09-18 1476 245000 222 123869000 504.00 510.00 501.00 507.00 2.00 -0.39% 505.00 11 507.00 2 26.85
2023-09-19 1476 313000 219 158706000 508.00 510.00 504.00 505.00 2.00 -0.39% 505.00 3 506.00 2 26.75
2023-09-20 1476 257000 217 129054000 508.00 509.00 500.00 500.00 5.00 -0.99% 500.00 5 501.00 3 26.48
2023-09-21 1476 539000 477 267657500 500.00 501.00 494.50 494.50 5.50 -1.1% 494.50 8 495.00 2 26.19
2023-09-22 1476 423000 387 209481500 496.00 500.00 493.00 495.00 0.50 0.1% 494.50 2 495.00 6 26.22
2023-09-25 1476 261000 196 130524500 499.00 503.00 497.00 499.00 4.00 0.81% 499.00 2 499.50 2 26.43
2023-09-26 1476 566000 497 279911500 496.50 499.00 491.50 495.00 4.00 -0.8% 495.00 27 495.50 5 26.22
2023-09-27 1476 517000 494 254756500 494.00 498.00 490.00 490.00 5.00 -1.01% 490.00 38 490.50 4 25.95
2023-09-28 1476 690000 614 337160500 490.00 491.50 486.50 487.00 3.00 -0.61% 487.00 3 488.50 5 25.79
2023-10-02 1476 674000 602 336216000 492.00 505.00 489.50 500.00 13.00 2.67% 500.00 39 501.00 6 26.48
2023-10-03 1476 522000 468 258172000 495.00 497.50 491.00 494.00 6.00 -1.2% 493.50 1 494.00 1 26.17
2023-10-04 1476 537000 494 261850000 493.00 493.00 486.00 487.00 7.00 -1.42% 487.00 1 488.00 10 25.79
2023-10-05 1476 537000 454 267158000 489.00 503.00 487.50 500.00 13.00 2.67% 500.00 1 501.00 6 26.48
2023-10-06 1476 308000 257 153461000 498.50 501.00 495.50 498.00 2.00 -0.4% 497.50 1 499.00 2 26.38
2023-10-11 1476 483000 400 243234000 504.00 507.00 495.00 505.00 7.00 1.41% 505.00 7 506.00 9 26.75
2023-10-12 1476 369000 319 184795000 505.00 506.00 497.00 504.00 1.00 -0.2% 502.00 2 504.00 28 26.69
2023-10-13 1476 437000 392 219282500 500.00 506.00 497.50 505.00 1.00 0.2% 504.00 1 505.00 3 26.75
2023-10-16 1476 206000 183 103323500 505.00 508.00 498.50 498.50 6.50 -1.29% 498.50 3 499.00 1 26.40
2023-10-17 1476 1339000 1045 695450000 508.00 529.00 503.00 524.00 25.50 5.12% 524.00 2 525.00 4 27.75
2023-10-18 1476 1301000 1015 691275000 530.00 535.00 524.00 534.00 10.00 1.91% 531.00 1 534.00 7 28.28
2023-10-19 1476 872000 648 456839000 534.00 534.00 517.00 525.00 9.00 -1.69% 525.00 23 527.00 1 27.81
2023-10-20 1476 735000 608 387116000 520.00 534.00 517.00 532.00 7.00 1.33% 530.00 1 532.00 20 28.18
2023-10-23 1476 346000 306 184011000 533.00 537.00 527.00 529.00 3.00 -0.56% 529.00 1 530.00 5 28.02
2023-10-24 1476 413000 380 215749000 525.00 527.00 517.00 525.00 4.00 -0.76% 524.00 2 526.00 8 27.81
2023-10-25 1476 336968 455 177698999 524.00 534.00 519.00 531.00 6.00 1.14% 530.00 3 531.00 3 28.12
2023-10-26 1476 291000 260 152464000 524.00 531.00 521.00 521.00 10.00 -1.88% 521.00 14 523.00 3 27.60
2023-10-27 1476 503000 440 257653000 518.00 523.00 506.00 506.00 15.00 -2.88% 506.00 31 507.00 1 26.80
2023-10-30 1476 309000 275 158261000 501.00 518.00 501.00 515.00 9.00 1.78% 512.00 4 515.00 7 27.28
2023-10-31 1476 523000 431 269766000 508.00 522.00 508.00 514.00 1.00 -0.19% 514.00 1 515.00 7 27.22
2023-11-01 1476 556000 447 289529000 518.00 527.00 513.00 521.00 7.00 1.36% 520.00 7 521.00 10 27.60
2023-11-02 1476 710000 580 378328000 526.00 540.00 522.00 536.00 15.00 2.88% 535.00 6 536.00 2 28.39
2023-11-03 1476 1474000 1112 832521000 565.00 573.00 556.00 562.00 26.00 4.85% 562.00 36 563.00 5 29.77
2023-11-06 1476 836000 661 471447000 562.00 570.00 551.00 565.00 3.00 0.53% 563.00 15 565.00 1 33.93
2023-11-07 1476 524000 444 297714000 562.00 572.00 558.00 567.00 2.00 0.35% 566.00 7 567.00 11 34.05
2023-11-08 1476 1545000 1155 894024000 561.00 588.00 559.00 583.00 16.00 2.82% 583.00 13 584.00 12 35.02
2023-11-09 1476 1462000 1204 861702000 582.00 595.00 578.00 593.00 10.00 1.72% 592.00 11 593.00 39 35.62
2023-11-10 1476 1263000 1094 739502000 590.00 595.00 578.00 583.00 10.00 -1.69% 583.00 6 585.00 11 35.02
2023-11-13 1476 1286000 1064 749098000 592.00 596.00 574.00 581.00 2.00 -0.34% 581.00 2 582.00 8 34.89
2023-11-14 1476 548000 462 317960000 585.00 585.00 575.00 579.00 2.00 -0.34% 576.00 5 579.00 5 34.77
2023-11-15 1476 611000 511 354637000 583.00 584.00 576.00 584.00 5.00 0.86% 583.00 6 584.00 13 35.08
2023-11-16 1476 440000 352 255495000 584.00 584.00 577.00 584.00 0.00 0% 583.00 2 584.00 33 35.08
2023-11-17 1476 595000 502 343583000 582.00 583.00 570.00 578.00 6.00 -1.03% 577.00 8 581.00 6 34.71
2023-11-20 1476 575000 532 326637000 578.00 578.00 562.00 572.00 6.00 -1.04% 572.00 3 573.00 7 34.35
2023-11-21 1476 237000 220 135921000 566.00 576.00 566.00 572.00 0.00 0% 571.00 2 572.00 3 34.35
2023-11-22 1476 182000 161 103858000 570.00 572.00 568.00 570.00 2.00 -0.35% 570.00 2 571.00 4 34.23
2023-11-23 1476 327000 297 187953000 569.00 578.00 569.00 575.00 5.00 0.88% 574.00 1 575.00 3 34.53
2023-11-24 1476 239000 200 137388000 575.00 577.00 572.00 576.00 1.00 0.17% 576.00 1 577.00 5 34.59
2023-11-27 1476 596000 517 347916000 579.00 594.00 577.00 581.00 5.00 0.87% 581.00 4 583.00 14 34.89
2023-11-28 1476 579000 454 338898000 584.00 590.00 581.00 587.00 6.00 1.03% 585.00 14 587.00 17 35.26
2023-11-29 1476 889000 715 519129000 582.00 591.00 579.00 584.00 3.00 -0.51% 584.00 1 585.00 16 35.08
2023-11-30 1476 1187000 821 704390000 585.00 598.00 584.00 593.00 9.00 1.54% 593.00 70 594.00 1 35.62
2023-12-01 1476 421000 345 248867000 593.00 595.00 586.00 595.00 2.00 0.34% 593.00 1 595.00 14 35.74
2023-12-04 1476 363000 319 214301000 593.00 596.00 587.00 590.00 5.00 -0.84% 590.00 5 592.00 14 35.44
2023-12-05 1476 714000 609 419467000 590.00 594.00 583.00 588.00 2.00 -0.34% 587.00 2 588.00 36 35.32
2023-12-06 1476 331000 284 194076000 590.00 590.00 583.00 589.00 1.00 0.17% 587.00 1 589.00 2 35.38
2023-12-07 1476 343000 317 199598000 590.00 590.00 578.00 583.00 6.00 -1.02% 582.00 3 583.00 2 35.02
2023-12-08 1476 470000 391 271476000 585.00 586.00 573.00 577.00 6.00 -1.03% 576.00 12 577.00 2 34.65
2023-12-11 1476 507000 321 292234000 579.00 581.00 572.00 580.00 3.00 0.52% 578.00 3 580.00 214 34.83
2023-12-12 1476 622000 482 355042000 581.00 581.00 566.00 570.00 10.00 -1.72% 569.00 11 570.00 7 34.23
2023-12-13 1476 707000 572 400706000 566.00 572.00 561.00 570.00 0.00 0% 569.00 7 570.00 293 34.23
2023-12-14 1476 842000 633 480291000 570.00 575.00 565.00 570.00 0.00 0% 570.00 7 571.00 8 34.23
2023-12-15 1476 899000 557 512131000 577.00 577.00 567.00 568.00 2.00 -0.35% 568.00 28 569.00 11 34.11
2023-12-18 1476 587000 481 335452000 569.00 577.00 565.00 574.00 6.00 1.06% 572.00 3 574.00 3 34.47
2023-12-19 1476 372000 327 213097000 570.00 578.00 568.00 572.00 2.00 -0.35% 570.00 4 572.00 5 34.35
2023-12-20 1476 453000 408 258132000 576.00 576.00 566.00 567.00 5.00 -0.87% 566.00 30 568.00 6 34.05
2023-12-21 1476 753000 638 419161000 560.00 566.00 553.00 555.00 12.00 -2.12% 555.00 8 556.00 6 33.33
2023-12-22 1476 619000 494 340634000 549.00 555.00 543.00 551.00 4.00 -0.72% 551.00 8 552.00 5 33.09
2023-12-25 1476 162000 155 89191000 551.00 555.00 548.00 549.00 2.00 -0.36% 549.00 1 550.00 1 32.97
2023-12-26 1476 122000 111 67690000 558.00 558.00 550.00 557.00 8.00 1.46% 555.00 3 557.00 5 33.45
2023-12-27 1476 381000 287 212171000 557.00 560.00 553.00 557.00 0.00 0% 556.00 9 557.00 1 33.45
2023-12-28 1476 275000 267 153212000 552.00 561.00 552.00 559.00 2.00 0.36% 558.00 1 559.00 5 33.57
2023-12-29 1476 335000 264 188242000 563.00 565.00 559.00 562.00 3.00 0.54% 561.00 2 562.00 6 33.75