和大(1536)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　　67.00
0
0%		65.70
-1.3
-1.94%		66.30
0.6
0.91%		67.00
0.7
1.06%		 　67.60
0.6
0.9%		67.80
0.2
0.3%		68.10
0.3
0.44%		67.50
-0.6
-0.88%		68.30
0.8
1.19%		 　68.40
0.1
0.15%		68.30
-0.1
-0.15%		 　　　　　　　　　　　71.60
3.3
4.83%		72.00
0.4
0.56%		68.33
2 月73.00
1
1.39%		73.40
0.4
0.55%		73.70
0.3
0.41%		 　73.10
-0.6
-0.81%		72.40
-0.7
-0.96%		72.40
0
0%		72.90
0.5
0.69%		72.40
-0.5
-0.69%		 　71.90
-0.5
-0.69%		71.60
-0.3
-0.42%		72.20
0.6
0.84%		72.60
0.4
0.55%		72.60
0
0%		 　73.50
0.9
1.24%		73.70
0.2
0.27%		72.50
-1.2
-1.63%		72.80
0.3
0.41%		72.40
-0.4
-0.55%		 72.48
3 月71.70
-0.7
-0.97%		71.10
-0.6
-0.84%		71.70
0.6
0.84%		 　72.80
1.1
1.53%		73.50
0.7
0.96%		75.40
1.9
2.59%		74.00
-1.4
-1.86%		73.20
-0.8
-1.08%		 　72.80
-0.4
-0.55%		72.00
-0.8
-1.1%		71.70
-0.3
-0.42%		70.30
-1.4
-1.95%		70.80
0.5
0.71%		 　71.00
0.2
0.28%		71.10
0.1
0.14%		72.20
1.1
1.55%		72.70
0.5
0.69%		73.00
0.3
0.41%		 　72.20
-0.8
-1.1%		71.20
-1
-1.39%		72.30
1.1
1.54%		72.10
-0.2
-0.28%		71.90
-0.2
-0.28%		72.2
4 月 　　　　71.90
0
0%		72.20
0.3
0.42%		 　73.00
0.8
1.11%		72.80
-0.2
-0.27%		73.20
0.4
0.55%		72.60
-0.6
-0.82%		74.10
1.5
2.07%		 　73.70
-0.4
-0.54%		73.30
-0.4
-0.54%		73.40
0.1
0.14%		72.00
-1.4
-1.91%		70.60
-1.4
-1.94%		 　70.60
0
0%		69.00
-1.6
-2.27%		68.80
-0.2
-0.29%		69.20
0.4
0.58%		70.50
1.3
1.88%		 71.8
5 月　71.00
0.5
0.71%		70.30
-0.7
-0.99%		70.30
0
0%		70.30
0
0%		 　70.40
0.1
0.14%		70.00
-0.4
-0.57%		71.20
1.2
1.71%		69.90
-1.3
-1.83%		69.70
-0.2
-0.29%		 　69.40
-0.3
-0.43%		70.70
1.3
1.87%		71.60
0.9
1.27%		71.30
-0.3
-0.42%		71.30
0
0%		 　72.40
1.1
1.54%		72.40
0
0%		72.30
-0.1
-0.14%		71.50
-0.8
-1.11%		70.60
-0.9
-1.26%		 　71.40
0.8
1.13%		72.00
0.6
0.84%		72.20
0.2
0.28%		70.99
6 月72.00
-0.2
-0.28%		72.30
0.3
0.42%		 　72.30
0
0%		71.20
-1.1
-1.52%		72.20
1
1.4%		71.30
-0.9
-1.25%		73.50
2.2
3.09%		 　72.00
-1.5
-2.04%		72.90
0.9
1.25%		74.80
1.9
2.61%		74.40
-0.4
-0.53%		72.70
-1.7
-2.28%		 　71.70
-1
-1.38%		71.40
-0.3
-0.42%		72.00
0.6
0.84%		 　　　71.10
-0.9
-1.25%		70.50
-0.6
-0.84%		70.60
0.1
0.14%		70.80
0.2
0.28%		71.90
1.1
1.55%		 71.97
7 月　　70.50
-1.4
-1.95%		70.40
-0.1
-0.14%		70.80
0.4
0.57%		70.70
-0.1
-0.14%		70.10
-0.6
-0.85%		 　70.00
-0.1
-0.14%		68.90
-1.1
-1.57%		68.20
-0.7
-1.02%		67.80
-0.4
-0.59%		67.40
-0.4
-0.59%		 　　66.40
-1
-1.48%		67.10
0.7
1.05%		67.70
0.6
0.89%		67.10
-0.6
-0.89%		 　66.20
-0.9
-1.34%		66.70
0.5
0.76%		 66.80
0.1
0.15%		67.50
0.7
1.05%		 66.70
-0.8
-1.19%		67.99
8 月66.60
-0.1
-0.15%		66.00
-0.6
-0.9%		 66.00
0
0%		 　65.40
-0.6
-0.91%		65.00
-0.4
-0.61%		64.10
-0.9
-1.38%		63.40
-0.7
-1.09%		63.70
0.3
0.47%		 　62.40
-1.3
-2.04%		63.00
0.6
0.96%		62.80
-0.2
-0.32%		63.90
1.1
1.75%		65.00
1.1
1.72%		 　64.50
-0.5
-0.77%		63.60
-0.9
-1.4%		63.90
0.3
0.47%		64.20
0.3
0.47%		65.00
0.8
1.25%		 　64.40
-0.6
-0.92%		65.40
1
1.55%		65.50
0.1
0.15%		65.60
0.1
0.15%		64.52
9 月65.90
0.3
0.46%		 　66.00
0.1
0.15%		66.10
0.1
0.15%		65.20
-0.9
-1.36%		65.50
0.3
0.46%		65.10
-0.4
-0.61%		 　64.70
-0.4
-0.61%		66.00
1.3
2.01%		66.60
0.6
0.91%		66.60
0
0%		65.60
-1
-1.5%		 　66.00
0.4
0.61%		66.40
0.4
0.61%		66.50
0.1
0.15%		66.00
-0.5
-0.75%		65.50
-0.5
-0.76%		 　65.70
0.2
0.31%		65.00
-0.7
-1.07%		63.90
-1.1
-1.69%		63.90
0
0%		 65.84
10 月　67.70
3.8
5.95%		66.50
-1.2
-1.77%		65.40
-1.1
-1.65%		65.40
0
0%		65.10
-0.3
-0.46%		 　　　66.20
1.1
1.69%		66.00
-0.2
-0.3%		65.90
-0.1
-0.15%		 　65.40
-0.5
-0.76%		65.00
-0.4
-0.61%		65.30
0.3
0.46%		63.30
-2
-3.06%		62.30
-1
-1.58%		 　61.90
-0.4
-0.64%		62.10
0.2
0.32%		62.70
0.6
0.97%		62.10
-0.6
-0.96%		61.80
-0.3
-0.48%		 　62.00
0.2
0.32%		61.90
-0.1
-0.16%		64.15
11 月61.80
-0.1
-0.16%		62.40
0.6
0.97%		63.00
0.6
0.96%		 　63.50
0.5
0.79%		63.60
0.1
0.16%		63.70
0.1
0.16%		62.60
-1.1
-1.73%		62.40
-0.2
-0.32%		 　62.90
0.5
0.8%		62.70
-0.2
-0.32%		63.50
0.8
1.28%		63.40
-0.1
-0.16%		63.40
0
0%		 　63.60
0.2
0.32%		63.50
-0.1
-0.16%		63.60
0.1
0.16%		63.90
0.3
0.47%		63.90
0
0%		 　63.00
-0.9
-1.41%		63.60
0.6
0.95%		64.00
0.4
0.63%		64.10
0.1
0.16%		 63.33
12 月64.80
0.7
1.09%		 　64.30
-0.5
-0.77%		63.40
-0.9
-1.4%		63.90
0.5
0.79%		63.00
-0.9
-1.41%		62.40
-0.6
-0.95%		 　62.30
-0.1
-0.16%		61.60
-0.7
-1.12%		61.20
-0.4
-0.65%		60.50
-0.7
-1.14%		60.80
0.3
0.5%		 　60.60
-0.2
-0.33%		59.80
-0.8
-1.32%		59.90
0.1
0.17%		58.70
-1.2
-2%		58.90
0.2
0.34%		 　59.60
0.7
1.19%		60.10
0.5
0.84%		59.60
-0.5
-0.83%		59.80
0.2
0.34%		59.70
-0.1
-0.17%		　　61.27

說明:最高漲幅:5.95%最低跌幅:-3.06% 最高價:75.40最低價:58.70平均價:67.91,灰色底表示週末,漲134天(92.9)元,跌147天(-95.9)元,平盤20天
6%=4,5%=2,3%=3,2%=17,1%=60,0%=68,-0%=1,-1%=24,-2%=35,-3%=87,

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 1536 3187000 2285 211773000 67.30 67.50 65.50 67.00 0.00 0% 66.90 12 67.00 3 33.84
2023-01-04 1536 4192000 2675 276850600 67.00 68.00 65.20 65.70 1.30 -1.94% 65.60 46 65.70 8 33.18
2023-01-05 1536 3523000 1933 235497100 67.00 68.10 65.70 66.30 0.60 0.91% 66.20 30 66.30 3 33.48
2023-01-06 1536 1631000 940 108727600 66.30 67.10 65.90 67.00 0.70 1.06% 67.00 5 67.10 36 33.84
2023-01-09 1536 1306000 803 88082500 67.90 67.90 66.80 67.60 0.60 0.9% 67.50 27 67.60 3 34.14
2023-01-10 1536 1849000 1061 125706900 68.70 68.70 67.50 67.80 0.20 0.3% 67.80 3 67.90 4 34.24
2023-01-11 1536 592000 455 40321900 68.20 68.40 67.80 68.10 0.30 0.44% 68.10 23 68.20 18 34.39
2023-01-12 1536 825000 532 55928800 68.50 68.50 67.50 67.50 0.60 -0.88% 67.50 1 67.60 10 34.09
2023-01-13 1536 979000 616 66598900 68.00 68.50 67.40 68.30 0.80 1.19% 68.20 14 68.30 1 34.49
2023-01-16 1536 551000 386 37558200 68.70 68.70 67.80 68.40 0.10 0.15% 68.30 2 68.40 17 34.55
2023-01-17 1536 501000 335 34151300 68.50 68.60 67.80 68.30 0.10 -0.15% 68.30 5 68.40 22 34.49
2023-01-30 1536 3814003 2784 274438319 71.50 73.00 70.90 71.60 3.30 4.83% 71.60 26 71.90 51 36.16
2023-01-31 1536 1686000 1152 121782400 71.60 72.70 71.50 72.00 0.40 0.56% 72.00 318 72.30 23 36.36
2023-02-01 1536 1831000 1076 133556300 72.80 73.30 72.40 73.00 1.00 1.39% 72.90 12 73.00 25 36.87
2023-02-02 1536 1395000 852 102121100 73.50 73.50 72.80 73.40 0.40 0.55% 73.30 18 73.50 90 37.07
2023-02-03 1536 1987000 1158 146937700 73.40 74.40 73.40 73.70 0.30 0.41% 73.70 1 73.80 8 37.22
2023-02-06 1536 921000 664 67801600 73.90 74.30 73.10 73.10 0.60 -0.81% 73.10 34 73.20 18 36.92
2023-02-07 1536 1213000 776 87941800 73.10 73.50 72.10 72.40 0.70 -0.96% 72.30 30 72.40 21 36.57
2023-02-08 1536 1133000 679 81972000 73.30 73.30 72.00 72.40 0.00 0% 72.40 38 72.50 11 36.57
2023-02-09 1536 1065000 746 78030400 72.50 73.80 72.50 72.90 0.50 0.69% 72.90 6 73.10 10 36.82
2023-02-10 1536 682149 611 49384681 72.30 72.90 72.20 72.40 0.50 -0.69% 72.30 7 72.40 2 36.57
2023-02-13 1536 553000 440 39810300 72.40 72.40 71.80 71.90 0.50 -0.69% 71.80 44 71.90 5 36.31
2023-02-14 1536 784000 543 56321200 72.70 72.70 71.50 71.60 0.30 -0.42% 71.60 8 71.80 3 36.16
2023-02-15 1536 944000 698 68335800 71.90 73.20 71.80 72.20 0.60 0.84% 72.20 3 72.30 1 36.46
2023-02-16 1536 716000 506 51996800 72.00 73.00 72.00 72.60 0.40 0.55% 72.60 37 72.70 1 36.67
2023-02-17 1536 632000 435 45993900 72.40 73.30 72.30 72.60 0.00 0% 72.60 6 72.70 6 36.67
2023-02-20 1536 875000 553 64125000 73.40 73.70 72.70 73.50 0.90 1.24% 73.40 32 73.50 18 37.12
2023-02-21 1536 1755000 1136 130253300 74.00 74.80 73.70 73.70 0.20 0.27% 73.70 19 73.80 5 37.22
2023-02-22 1536 953000 711 69228900 73.20 73.20 72.30 72.50 1.20 -1.63% 72.50 110 72.70 3 36.62
2023-02-23 1536 802000 523 58518700 72.50 73.30 72.50 72.80 0.30 0.41% 72.80 34 73.00 11 36.77
2023-02-24 1536 1176000 727 85447700 73.40 73.70 72.10 72.40 0.40 -0.55% 72.30 19 72.40 11 36.57
2023-03-01 1536 1099000 748 78831900 72.50 72.70 71.40 71.70 0.70 -0.97% 71.70 2 71.80 32 36.21
2023-03-02 1536 932000 681 66422500 72.40 72.40 71.00 71.10 0.60 -0.84% 71.10 60 71.40 3 35.91
2023-03-03 1536 864058 603 61975769 71.40 72.20 71.20 71.70 0.60 0.84% 71.70 8 71.80 13 36.21
2023-03-06 1536 1280000 862 93260400 71.90 73.30 71.90 72.80 1.10 1.53% 72.80 4 72.90 2 36.77
2023-03-07 1536 1067000 669 78242000 73.00 73.60 72.60 73.50 0.70 0.96% 73.50 14 73.60 54 37.12
2023-03-08 1536 4112000 2811 309241100 73.50 76.40 73.50 75.40 1.90 2.59% 75.30 11 75.40 1 38.08
2023-03-09 1536 1734000 1071 129127900 75.00 75.30 73.80 74.00 1.40 -1.86% 74.00 30 74.10 2 37.37
2023-03-10 1536 2104000 1335 155966900 74.00 75.40 73.10 73.20 0.80 -1.08% 73.20 62 73.30 6 36.97
2023-03-13 1536 1504000 931 108905600 72.80 73.20 71.70 72.80 0.40 -0.55% 72.70 5 72.90 4 36.77
2023-03-14 1536 880000 488 63443900 72.30 72.50 71.60 72.00 0.80 -1.1% 72.00 33 72.10 2 36.36
2023-03-15 1536 771000 464 55623400 72.30 72.70 71.70 71.70 0.30 -0.42% 71.70 18 71.80 14 36.21
2023-03-16 1536 1799000 1130 127071000 71.70 71.70 69.70 70.30 1.40 -1.95% 70.20 14 70.30 7 35.51
2023-03-17 1536 688000 482 48805400 70.80 71.40 70.70 70.80 0.50 0.71% 70.80 3 71.00 6 35.76
2023-03-20 1536 439000 308 31104900 70.60 71.20 70.50 71.00 0.20 0.28% 71.00 27 71.10 4 31.84
2023-03-21 1536 816000 534 58356400 71.10 72.00 71.10 71.10 0.10 0.14% 71.10 29 71.20 1 31.88
2023-03-22 1536 654000 446 47181500 71.70 72.50 71.70 72.20 1.10 1.55% 72.20 9 72.30 13 32.38
2023-03-23 1536 639000 475 46390400 71.80 72.90 71.80 72.70 0.50 0.69% 72.70 28 72.80 3 32.60
2023-03-24 1536 984000 640 72164500 73.00 73.80 72.80 73.00 0.30 0.41% 72.90 28 73.00 5 32.74
2023-03-27 1536 477000 344 34549200 73.00 73.00 72.20 72.20 0.80 -1.1% 72.10 27 72.30 5 32.38
2023-03-28 1536 674000 543 48154400 72.40 72.40 71.20 71.20 1.00 -1.39% 71.20 24 71.30 6 31.93
2023-03-29 1536 804000 526 58017800 72.30 72.50 71.50 72.30 1.10 1.54% 72.30 123 72.40 7 32.42
2023-03-30 1536 562000 435 40684900 73.00 73.00 72.10 72.10 0.20 -0.28% 72.00 39 72.20 13 32.33
2023-03-31 1536 476000 355 34262100 72.20 72.40 71.80 71.90 0.20 -0.28% 71.90 11 72.00 2 32.24
2023-04-06 1536 294000 209 21092000 72.30 72.30 71.40 71.90 0.00 0% 71.80 10 71.90 2 32.24
2023-04-07 1536 374000 246 26952300 71.90 72.40 71.80 72.20 0.30 0.42% 72.20 3 72.30 17 32.38
2023-04-10 1536 1075000 689 78420500 72.80 73.40 72.50 73.00 0.80 1.11% 73.00 2 73.10 13 32.74
2023-04-11 1536 523000 366 38125800 73.10 73.10 72.60 72.80 0.20 -0.27% 72.70 16 72.80 2 32.65
2023-04-12 1536 791000 511 57778300 72.80 73.40 72.70 73.20 0.40 0.55% 73.10 19 73.20 1 32.83
2023-04-13 1536 507000 363 36953000 73.00 73.10 72.60 72.60 0.60 -0.82% 72.60 19 72.70 6 32.56
2023-04-14 1536 1552000 1034 114522200 72.80 74.50 72.60 74.10 1.50 2.07% 74.10 12 74.20 84 33.23
2023-04-17 1536 1034000 733 76457000 74.80 74.80 73.60 73.70 0.40 -0.54% 73.60 52 73.70 15 33.05
2023-04-18 1536 935000 636 69060600 73.80 74.50 73.30 73.30 0.40 -0.54% 73.20 22 73.30 4 32.87
2023-04-19 1536 671000 488 49460200 73.80 74.30 73.20 73.40 0.10 0.14% 73.30 8 73.40 7 32.91
2023-04-20 1536 969000 686 70219100 74.00 74.10 72.00 72.00 1.40 -1.91% 72.00 85 72.10 16 32.29
2023-04-21 1536 1468000 999 104368000 72.00 72.10 70.40 70.60 1.40 -1.94% 70.60 6 70.70 2 31.66
2023-04-24 1536 493000 316 34804400 70.50 71.00 70.00 70.60 0.00 0% 70.60 11 70.80 10 31.66
2023-04-25 1536 1314000 855 91682300 70.50 71.10 69.00 69.00 1.60 -2.27% 69.00 38 69.10 11 30.94
2023-04-26 1536 1327000 1026 90537100 69.00 69.10 67.60 68.80 0.20 -0.29% 68.80 1 69.00 16 30.85
2023-04-27 1536 467000 363 32321700 68.80 69.70 68.50 69.20 0.40 0.58% 69.20 2 69.30 4 31.03
2023-04-28 1536 573000 401 40137000 69.60 70.50 69.60 70.50 1.30 1.88% 70.30 3 70.50 22 31.61
2023-05-02 1536 560000 430 39797300 70.60 71.50 70.60 71.00 0.50 0.71% 71.00 7 71.10 10 31.84
2023-05-03 1536 352000 261 24784100 71.00 71.00 70.20 70.30 0.70 -0.99% 70.30 5 70.40 3 31.52
2023-05-04 1536 311000 232 21841700 70.30 70.70 69.80 70.30 0.00 0% 70.30 36 70.40 4 31.52
2023-05-05 1536 301000 205 21184900 71.00 71.00 70.20 70.30 0.00 0% 70.30 70 70.40 2 31.52
2023-05-08 1536 274000 182 19306400 71.00 71.00 70.20 70.40 0.10 0.14% 70.40 4 70.50 5 31.57
2023-05-09 1536 338000 241 23659200 70.70 70.70 69.70 70.00 0.40 -0.57% 69.90 34 70.00 7 31.39
2023-05-10 1536 924000 559 65891600 71.00 72.00 70.70 71.20 1.20 1.71% 71.20 4 71.30 9 31.93
2023-05-11 1536 489000 312 34353600 71.20 71.50 69.80 69.90 1.30 -1.83% 69.80 39 69.90 3 31.35
2023-05-12 1536 465000 306 32319300 69.00 69.80 69.00 69.70 0.20 -0.29% 69.70 1 69.80 2 31.26
2023-05-15 1536 360815 369 24952382 69.50 69.50 68.90 69.40 0.30 -0.43% 69.30 2 69.40 17 31.12
2023-05-16 1536 475000 323 33472600 70.00 70.90 69.80 70.70 1.30 1.87% 70.60 9 70.70 4 29.09
2023-05-17 1536 612444 621 43641551 70.40 71.60 70.40 71.60 0.90 1.27% 71.50 3 71.60 19 29.46
2023-05-18 1536 552000 396 39456900 71.70 71.70 71.20 71.30 0.30 -0.42% 71.30 31 71.40 4 29.34
2023-05-19 1536 550000 355 39418500 71.30 72.00 71.30 71.30 0.00 0% 71.30 3 71.50 5 29.34
2023-05-22 1536 990000 605 71570300 71.30 72.70 71.10 72.40 1.10 1.54% 72.30 9 72.40 15 29.79
2023-05-23 1536 402000 313 29175500 72.40 72.80 72.30 72.40 0.00 0% 72.40 22 72.50 9 29.79
2023-05-24 1536 430000 280 31088800 72.40 72.70 72.00 72.30 0.10 -0.14% 72.20 4 72.30 6 29.75
2023-05-25 1536 526000 356 37693900 72.30 72.30 71.40 71.50 0.80 -1.11% 71.40 30 71.50 4 29.42
2023-05-26 1536 776000 555 54919800 71.30 71.70 70.50 70.60 0.90 -1.26% 70.60 7 70.70 9 29.05
2023-05-29 1536 399000 263 28387200 70.90 71.50 70.70 71.40 0.80 1.13% 71.30 1 71.40 9 29.38
2023-05-30 1536 429000 282 30820100 71.60 72.10 71.30 72.00 0.60 0.84% 71.90 6 72.00 20 29.63
2023-05-31 1536 510000 357 36846500 72.30 72.60 71.80 72.20 0.20 0.28% 72.20 9 72.30 8 29.71
2023-06-01 1536 322000 225 23162200 72.00 72.10 71.70 72.00 0.20 -0.28% 71.90 9 72.00 5 29.63
2023-06-02 1536 767000 427 55489900 72.10 72.60 71.90 72.30 0.30 0.42% 72.30 10 72.40 16 29.75
2023-06-05 1536 525000 359 38135000 72.40 72.90 72.30 72.30 0.00 0% 72.30 9 72.40 1 29.75
2023-06-06 1536 709000 457 50711100 72.30 72.30 71.10 71.20 1.10 -1.52% 71.20 12 71.30 9 29.30
2023-06-07 1536 1120000 595 79929100 71.40 72.20 70.90 72.20 1.00 1.4% 72.10 2 72.20 18 29.71
2023-06-08 1536 711000 456 51014200 72.20 72.60 71.20 71.30 0.90 -1.25% 71.30 6 71.40 2 29.34
2023-06-09 1536 2551000 1354 185997600 72.00 74.20 71.30 73.50 2.20 3.09% 73.50 18 73.60 39 30.25
2023-06-12 1536 1773000 1090 128673700 74.00 74.00 72.00 72.00 1.50 -2.04% 72.00 78 72.10 27 29.63
2023-06-13 1536 1831000 874 133243000 72.50 73.10 72.30 72.90 0.90 1.25% 72.90 3 73.00 1 30.00
2023-06-14 1536 4657000 2877 348414800 73.30 75.90 73.10 74.80 1.90 2.61% 74.80 4 74.90 47 30.78
2023-06-15 1536 2587000 1707 192124100 75.30 75.40 73.60 74.40 0.40 -0.53% 74.40 17 74.50 30 30.62
2023-06-16 1536 2128730 1652 156267864 74.50 74.70 72.70 72.70 1.70 -2.28% 72.70 8 72.80 5 29.92
2023-06-19 1536 1440000 1032 103669100 72.50 72.50 71.70 71.70 1.00 -1.38% 71.70 3 71.80 16 29.51
2023-06-20 1536 649000 506 46384400 72.00 72.00 71.20 71.40 0.30 -0.42% 71.40 7 71.50 11 29.38
2023-06-21 1536 691000 502 49577000 71.50 72.10 71.20 72.00 0.60 0.84% 72.00 1 72.10 5 29.63
2023-06-26 1536 923000 649 65768000 72.00 72.00 71.10 71.10 0.90 -1.25% 71.10 27 71.20 15 29.26
2023-06-27 1536 1152000 732 81543000 71.00 71.30 70.40 70.50 0.60 -0.84% 70.50 9 70.60 13 29.01
2023-06-28 1536 706000 520 49734100 71.00 71.00 70.20 70.60 0.10 0.14% 70.50 43 70.60 9 29.05
2023-06-29 1536 646000 434 45682700 70.80 71.30 70.40 70.80 0.20 0.28% 70.70 10 70.80 9 29.14
2023-06-30 1536 1230000 780 87923000 70.80 72.10 70.70 71.90 1.10 1.55% 71.80 30 72.00 8 29.59
2023-07-03 1536 1280000 807 90514400 71.00 71.70 70.30 70.50 0.00 -1.95% 70.50 24 70.60 2 29.01
2023-07-04 1536 729000 494 51485000 71.20 71.20 70.40 70.40 0.10 -0.14% 70.40 45 70.60 11 28.97
2023-07-05 1536 674000 423 47870100 70.50 71.50 70.50 70.80 0.40 0.57% 70.80 8 70.90 4 29.14
2023-07-06 1536 876000 548 62306900 70.70 71.70 70.50 70.70 0.10 -0.14% 70.70 20 70.80 17 29.09
2023-07-07 1536 658000 436 46086800 70.70 70.70 69.60 70.10 0.60 -0.85% 70.10 20 70.20 1 28.85
2023-07-10 1536 486000 330 34069400 70.30 70.50 69.80 70.00 0.10 -0.14% 70.00 12 70.10 8 28.81
2023-07-11 1536 2009000 1397 138104100 69.10 69.40 68.30 68.90 1.10 -1.57% 68.80 55 68.90 7 28.35
2023-07-12 1536 980000 745 66977000 69.00 69.00 68.10 68.20 0.70 -1.02% 68.20 59 68.30 10 28.07
2023-07-13 1536 1091000 704 74343400 68.20 69.20 67.80 67.80 0.40 -0.59% 67.80 27 67.90 21 27.90
2023-07-14 1536 1110000 833 74747900 68.00 68.00 67.00 67.40 0.40 -0.59% 67.40 25 67.50 27 27.74
2023-07-18 1536 1313000 914 87238200 67.20 67.40 66.00 66.40 0.80 -1.48% 66.30 15 66.40 22 27.33
2023-07-19 1536 1307000 892 88044800 66.70 68.20 66.60 67.10 0.70 1.05% 67.10 5 67.20 1 27.61
2023-07-20 1536 687000 496 46566800 66.80 68.10 66.80 67.70 0.60 0.89% 67.60 39 67.70 3 27.86
2023-07-21 1536 631000 465 42456300 67.40 68.00 67.00 67.10 0.60 -0.89% 67.10 24 67.20 1 27.61
2023-07-24 1536 749000 503 49788900 67.10 68.20 66.20 66.20 0.90 -1.34% 66.20 73 66.30 28 27.24
2023-07-25 1536 411000 276 27356600 66.40 66.90 66.20 66.70 0.50 0.76% 66.70 12 66.80 7 27.45
2023-07-27 1536 554000 340 37047900 66.30 67.60 66.30 66.80 0.60 0.15% 66.80 21 66.90 4 27.49
2023-07-28 1536 397000 292 26746400 67.00 67.60 66.90 67.50 0.70 1.05% 67.40 15 67.50 8 27.78
2023-07-31 1536 639000 501 42966300 67.60 68.00 66.70 66.70 0.80 -1.19% 66.70 15 67.00 8 27.45
2023-08-01 1536 339000 254 22663200 66.80 67.30 66.60 66.60 0.10 -0.15% 66.60 26 66.70 4 27.41
2023-08-02 1536 836000 596 55440200 67.30 67.30 66.00 66.00 0.60 -0.9% 66.00 122 66.10 29 27.16
2023-08-04 1536 444000 303 29351600 66.00 66.40 66.00 66.00 0.00 0% 66.00 92 66.10 31 27.16
2023-08-07 1536 648000 475 42353100 65.60 65.90 65.00 65.40 0.60 -0.91% 65.40 13 65.50 9 26.91
2023-08-08 1536 854000 612 55421600 65.40 65.70 64.70 65.00 0.40 -0.61% 64.90 16 65.00 43 26.75
2023-08-09 1536 1048000 698 67251000 64.80 64.80 64.00 64.10 0.90 -1.38% 64.10 5 64.20 13 26.38
2023-08-10 1536 1238000 798 78134700 64.20 64.20 62.80 63.40 0.70 -1.09% 63.00 3 63.40 1 26.09
2023-08-11 1536 756000 547 47827100 63.50 63.80 62.60 63.70 0.30 0.47% 63.50 1 63.70 3 26.21
2023-08-14 1536 636000 515 39651200 63.70 63.70 62.10 62.40 1.30 -2.04% 62.30 12 62.40 10 25.68
2023-08-15 1536 320000 268 20106200 62.40 63.30 62.40 63.00 0.60 0.96% 62.90 1 63.00 17 24.80
2023-08-16 1536 498000 360 31117400 63.00 63.00 62.20 62.80 0.20 -0.32% 62.70 1 62.80 2 24.72
2023-08-17 1536 552000 381 34737500 62.80 63.90 61.80 63.90 1.10 1.75% 63.80 2 63.90 4 25.16
2023-08-18 1536 1333000 964 86953900 64.50 66.00 64.40 65.00 1.10 1.72% 65.00 3 65.10 2 25.59
2023-08-21 1536 553000 409 35615300 65.20 65.30 63.80 64.50 0.50 -0.77% 64.10 1 64.50 16 25.39
2023-08-22 1536 404000 304 25782600 64.70 64.90 63.50 63.60 0.90 -1.4% 63.50 18 63.60 6 25.04
2023-08-23 1536 325000 251 20696400 63.50 64.10 63.30 63.90 0.30 0.47% 63.80 3 63.90 2 25.16
2023-08-24 1536 354000 230 22693400 64.40 64.50 63.80 64.20 0.30 0.47% 64.20 3 64.30 6 25.28
2023-08-25 1536 444000 340 28847500 64.50 65.50 64.00 65.00 0.80 1.25% 65.00 4 65.10 8 25.59
2023-08-28 1536 310000 232 20069000 65.70 65.70 64.20 64.40 0.60 -0.92% 64.40 9 64.50 3 25.35
2023-08-29 1536 389000 258 25326600 65.00 65.50 64.50 65.40 1.00 1.55% 65.40 9 65.50 26 25.75
2023-08-30 1536 421000 317 27582100 65.80 65.90 65.10 65.50 0.10 0.15% 65.30 9 65.50 5 25.79
2023-08-31 1536 323000 222 21135900 65.50 65.80 65.10 65.60 0.10 0.15% 65.20 7 65.60 4 25.83
2023-09-01 1536 404000 299 26540100 65.50 66.00 65.10 65.90 0.30 0.46% 65.70 2 65.90 6 25.94
2023-09-04 1536 675000 485 44753400 66.00 66.90 65.50 66.00 0.10 0.15% 65.90 3 66.00 5 25.98
2023-09-05 1536 256000 227 16957600 66.50 66.50 65.90 66.10 0.10 0.15% 66.10 7 66.20 7 26.02
2023-09-06 1536 505000 359 33088400 66.00 66.20 65.10 65.20 0.90 -1.36% 65.10 26 65.20 3 25.67
2023-09-07 1536 234000 182 15294000 65.10 65.60 65.00 65.50 0.30 0.46% 65.40 3 65.50 11 25.79
2023-09-08 1536 246000 164 16010700 65.40 65.40 64.80 65.10 0.40 -0.61% 64.90 9 65.10 7 25.63
2023-09-11 1536 416000 281 26888000 64.60 65.70 64.20 64.70 0.40 -0.61% 64.50 2 64.70 1 25.47
2023-09-12 1536 471000 362 30975600 64.80 66.20 64.80 66.00 1.30 2.01% 66.00 3 66.10 6 25.98
2023-09-13 1536 1132000 801 76063600 66.20 68.10 66.10 66.60 0.60 0.91% 66.60 9 66.70 5 26.22
2023-09-14 1536 549000 405 36517800 67.30 67.30 66.00 66.60 0.00 0% 66.60 23 66.70 9 26.22
2023-09-15 1536 553000 402 36445700 66.60 67.20 65.60 65.60 1.00 -1.5% 65.60 8 65.70 8 25.83
2023-09-18 1536 278000 213 18322900 66.00 66.30 65.70 66.00 0.40 0.61% 65.90 9 66.00 7 25.98
2023-09-19 1536 496000 388 33123100 66.20 67.30 66.20 66.40 0.40 0.61% 66.40 3 66.50 12 26.14
2023-09-20 1536 371000 274 24633400 66.90 66.90 66.00 66.50 0.10 0.15% 66.40 4 66.50 21 26.18
2023-09-21 1536 479000 399 31675000 66.40 66.60 65.90 66.00 0.50 -0.75% 66.00 13 66.10 5 25.98
2023-09-22 1536 361000 287 23588600 66.00 66.00 65.00 65.50 0.50 -0.76% 65.30 1 65.50 10 25.79
2023-09-25 1536 207000 157 13586100 65.70 65.90 65.40 65.70 0.20 0.31% 65.60 2 65.70 1 25.87
2023-09-26 1536 381000 307 24678200 65.70 65.80 64.20 65.00 0.70 -1.07% 64.50 2 65.00 6 25.59
2023-09-27 1536 362000 275 23152500 64.30 64.30 63.80 63.90 1.10 -1.69% 63.90 2 64.00 6 25.16
2023-09-28 1536 200000 161 12785300 63.90 64.30 63.70 63.90 0.00 0% 63.80 27 63.90 4 25.16
2023-10-02 1536 1707000 1264 114456800 64.80 68.20 64.60 67.70 3.80 5.95% 67.70 28 67.80 28 26.65
2023-10-03 1536 634000 470 42409400 67.50 67.60 66.50 66.50 1.20 -1.77% 66.50 2 66.60 1 26.18
2023-10-04 1536 546000 422 35638400 66.00 66.00 64.90 65.40 1.10 -1.65% 65.40 6 65.50 6 25.75
2023-10-05 1536 218000 186 14311000 65.50 65.90 65.40 65.40 0.00 0% 65.40 5 65.60 1 25.75
2023-10-06 1536 217000 192 14139900 65.10 65.40 65.10 65.10 0.30 -0.46% 65.10 12 65.20 4 25.63
2023-10-11 1536 585000 455 38602800 65.10 66.50 65.10 66.20 1.10 1.69% 66.10 3 66.20 26 26.06
2023-10-12 1536 454000 341 29897600 65.90 66.20 65.50 66.00 0.20 -0.3% 65.90 8 66.00 2 25.98
2023-10-13 1536 385000 301 25427300 65.70 66.60 65.20 65.90 0.10 -0.15% 65.90 5 66.00 3 25.94
2023-10-16 1536 327000 278 21461200 65.90 66.30 65.20 65.40 0.50 -0.76% 65.40 6 65.50 1 25.75
2023-10-17 1536 276000 218 18027200 66.00 66.00 65.00 65.00 0.40 -0.61% 65.00 27 65.20 6 25.59
2023-10-18 1536 740000 366 48202500 65.00 65.40 64.50 65.30 0.30 0.46% 65.00 6 65.30 11 25.71
2023-10-19 1536 810000 600 51675500 65.00 65.00 63.10 63.30 2.00 -3.06% 63.30 8 63.40 3 24.92
2023-10-20 1536 828000 600 51145100 62.90 62.90 61.30 62.30 1.00 -1.58% 62.20 11 62.30 9 24.53
2023-10-23 1536 291000 220 18083900 62.00 62.60 61.50 61.90 0.40 -0.64% 61.90 15 62.00 6 24.37
2023-10-24 1536 299000 225 18449700 61.90 62.30 61.10 62.10 0.20 0.32% 62.10 2 62.30 4 24.45
2023-10-25 1536 191096 242 11961530 62.30 62.80 62.30 62.70 0.60 0.97% 62.60 10 62.70 2 24.68
2023-10-26 1536 216000 173 13465700 62.60 62.90 62.10 62.10 0.60 -0.96% 62.10 14 62.20 2 24.45
2023-10-27 1536 203000 158 12584300 62.70 62.70 61.80 61.80 0.30 -0.48% 61.80 4 61.90 1 24.33
2023-10-30 1536 175000 129 10843100 62.10 62.20 61.80 62.00 0.20 0.32% 62.00 3 62.10 3 24.41
2023-10-31 1536 420000 292 26126800 62.20 63.20 61.40 61.90 0.10 -0.16% 61.80 1 61.90 2 24.37
2023-11-01 1536 164000 112 10155400 62.40 62.50 61.70 61.80 0.10 -0.16% 61.80 15 62.00 12 24.33
2023-11-02 1536 236000 156 14692200 62.30 62.60 62.00 62.40 0.60 0.97% 62.30 7 62.40 12 24.57
2023-11-03 1536 293000 203 18408700 62.60 63.10 62.50 63.00 0.60 0.96% 62.90 2 63.00 8 24.80
2023-11-06 1536 256000 180 16269000 63.50 63.80 63.30 63.50 0.50 0.79% 63.50 3 63.60 1 25.00
2023-11-07 1536 118000 89 7478600 63.60 63.80 63.20 63.60 0.10 0.16% 63.50 2 63.60 1 25.04
2023-11-08 1536 152000 91 9664800 63.80 63.80 63.30 63.70 0.10 0.16% 63.50 1 63.70 1 25.08
2023-11-09 1536 202000 183 12710100 63.50 63.50 62.60 62.60 1.10 -1.73% 62.60 20 62.70 4 24.65
2023-11-10 1536 177000 126 11040900 62.50 62.70 62.10 62.40 0.20 -0.32% 62.30 8 62.40 11 24.57
2023-11-13 1536 176000 124 11050300 62.40 63.00 62.40 62.90 0.50 0.8% 62.80 3 62.90 1 24.76
2023-11-14 1536 232000 196 14531600 62.40 63.10 62.30 62.70 0.20 -0.32% 62.60 11 62.70 1 35.42
2023-11-15 1536 636000 470 40212300 63.20 63.80 62.50 63.50 0.80 1.28% 63.50 9 63.60 26 35.88
2023-11-16 1536 353000 288 22286800 63.80 63.80 62.80 63.40 0.10 -0.16% 63.20 1 63.40 3 35.82
2023-11-17 1536 323000 253 20430700 63.30 63.50 62.90 63.40 0.00 0% 63.30 2 63.40 24 35.82
2023-11-20 1536 433000 349 27463800 63.30 63.60 63.10 63.60 0.20 0.32% 63.50 6 63.60 4 35.93
2023-11-21 1536 574000 444 36437300 63.70 63.80 63.20 63.50 0.10 -0.16% 63.40 22 63.50 3 35.88
2023-11-22 1536 563000 459 35814100 63.50 64.10 63.40 63.60 0.10 0.16% 63.50 21 63.60 6 35.93
2023-11-23 1536 700000 519 44700400 63.70 64.10 63.50 63.90 0.30 0.47% 63.80 7 63.90 5 36.10
2023-11-24 1536 384000 323 24456900 64.10 64.20 63.50 63.90 0.00 0% 63.60 3 63.90 3 36.10
2023-11-27 1536 678000 470 42996500 63.90 64.00 62.90 63.00 0.90 -1.41% 63.00 1 63.10 6 35.59
2023-11-28 1536 502000 366 31890700 63.80 64.00 63.20 63.60 0.60 0.95% 63.50 17 63.60 7 35.93
2023-11-29 1536 524000 439 33459800 63.60 64.50 63.60 64.00 0.40 0.63% 63.90 1 64.00 14 36.16
2023-11-30 1536 1088000 679 69895300 64.40 64.60 64.00 64.10 0.10 0.16% 64.10 26 64.30 1 36.21
2023-12-01 1536 790000 529 50798600 64.10 64.90 64.00 64.80 0.70 1.09% 64.70 12 64.80 8 36.61
2023-12-04 1536 781000 557 50197100 64.80 64.80 64.00 64.30 0.50 -0.77% 64.20 11 64.40 8 36.33
2023-12-05 1536 743000 560 47391500 64.30 64.60 63.40 63.40 0.90 -1.4% 63.40 13 63.60 6 35.82
2023-12-06 1536 493000 325 31459100 63.80 64.20 63.60 63.90 0.50 0.79% 63.80 4 63.90 1 36.10
2023-12-07 1536 1031000 661 65331100 63.80 64.70 62.90 63.00 0.90 -1.41% 63.00 13 63.10 11 35.59
2023-12-08 1536 764000 558 47787100 63.50 63.60 62.10 62.40 0.60 -0.95% 62.30 20 62.50 2 35.25
2023-12-11 1536 545000 414 33835500 62.80 62.80 61.80 62.30 0.10 -0.16% 62.10 1 62.30 1 35.20
2023-12-12 1536 1420000 974 87282500 62.10 62.10 61.00 61.60 0.70 -1.12% 61.60 2 61.70 10 34.80
2023-12-13 1536 535000 411 32796400 61.60 61.60 61.10 61.20 0.40 -0.65% 61.20 88 61.30 6 34.58
2023-12-14 1536 2311000 1510 140208300 61.10 61.70 60.30 60.50 0.70 -1.14% 60.40 73 60.50 6 34.18
2023-12-15 1536 1567000 876 95331900 60.50 61.60 60.40 60.80 0.30 0.5% 60.80 1 61.10 16 34.35
2023-12-18 1536 976000 591 59032800 60.80 60.80 60.30 60.60 0.20 -0.33% 60.60 6 60.70 2 34.24
2023-12-19 1536 1714000 1070 102504700 60.60 60.60 59.50 59.80 0.80 -1.32% 59.80 1 59.90 11 33.79
2023-12-20 1536 998000 756 59450400 59.80 60.00 59.20 59.90 0.10 0.17% 59.80 8 59.90 2 33.84
2023-12-21 1536 2360000 1451 138604900 59.10 59.30 58.50 58.70 1.20 -2% 58.60 21 58.70 21 33.16
2023-12-22 1536 939000 595 55470100 58.90 59.40 58.80 58.90 0.20 0.34% 58.90 11 59.00 15 33.28
2023-12-25 1536 710000 475 42245400 59.50 59.70 59.20 59.60 0.70 1.19% 59.60 7 59.70 7 33.67
2023-12-26 1536 956000 674 57511300 59.90 60.70 59.80 60.10 0.50 0.84% 60.00 14 60.20 10 33.95
2023-12-27 1536 867000 618 51667300 60.10 60.20 59.40 59.60 0.50 -0.83% 59.50 43 59.70 5 33.67
2023-12-28 1536 535000 385 31978100 59.60 60.20 59.50 59.80 0.20 0.34% 59.70 11 59.80 3 33.79
2023-12-29 1536 451000 334 26918000 59.80 60.00 59.50 59.70 0.10 -0.17% 59.60 34 59.70 6 33.73