F-亞德(1590)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　　930.00
0
0%		915.00
-15
-1.61%		904.00
-11
-1.2%		917.00
13
1.44%		 　993.00
76
8.29%		982.00
-11
-1.11%		963.00
-19
-1.93%		1005.00
42
4.36%		971.00
-34
-3.38%		 　981.00
10
1.03%		999.00
18
1.83%		 　　　　　　　　　　　1020.00
21
2.1%		1020.00
0
0%		974.63
2 月1055.00
35
3.43%		1055.00
0
0%		1080.00
25
2.37%		 　1085.00
5
0.46%		1085.00
0
0%		1095.00
10
0.92%		1115.00
20
1.83%		1090.00
-25
-2.24%		 　1070.00
-20
-1.83%		1075.00
5
0.47%		1060.00
-15
-1.4%		1065.00
5
0.47%		1060.00
-5
-0.47%		 　1055.00
-5
-0.47%		1090.00
35
3.32%		1110.00
20
1.83%		1090.00
-20
-1.8%		1075.00
-15
-1.38%		 1086.61
3 月1115.00
40
3.72%		1110.00
-5
-0.45%		1100.00
-10
-0.9%		 　1135.00
35
3.18%		1145.00
10
0.88%		1125.00
-20
-1.75%		1095.00
-30
-2.67%		1065.00
-30
-2.74%		 　1080.00
15
1.41%		1055.00
-25
-2.31%		1085.00
30
2.84%		1075.00
-10
-0.92%		1120.00
45
4.19%		 　1145.00
25
2.23%		1105.00
-40
-3.49%		1135.00
30
2.71%		1135.00
0
0%		1150.00
15
1.32%		 　1160.00
10
0.87%		1150.00
-10
-0.86%		1190.00
40
3.48%		1205.00
15
1.26%		1185.00
-20
-1.66%		1125.37
4 月 　　　　1150.00
-35
-2.95%		1145.00
-5
-0.43%		 　1180.00
35
3.06%		1200.00
20
1.69%		1240.00
40
3.33%		1180.00
-60
-4.84%		1190.00
10
0.85%		 　1175.00
-15
-1.26%		1165.00
-10
-0.85%		1160.00
-5
-0.43%		1120.00
-40
-3.45%		1115.00
-5
-0.45%		 　1120.00
5
0.45%		1080.00
-40
-3.57%		1030.00
-50
-4.63%		1100.00
70
6.8%		1110.00
10
0.91%		 1138.54
5 月　1080.00
-30
-2.7%		1065.00
-15
-1.39%		1065.00
0
0%		1070.00
5
0.47%		 　1050.00
-20
-1.87%		1045.00
-5
-0.48%		1015.00
-30
-2.87%		1005.00
-10
-0.99%		1010.00
5
0.5%		 　1010.00
0
0%		1060.00
50
4.95%		1065.00
5
0.47%		1070.00
5
0.47%		1080.00
10
0.93%		 　1075.00
-5
-0.46%		1060.00
-15
-1.4%		1065.00
5
0.47%		1035.00
-30
-2.82%		1025.00
-10
-0.97%		 　1040.00
15
1.46%		1030.00
-10
-0.96%		992.00
-38
-3.69%		1045.65
6 月981.00
-11
-1.11%		1000.00
19
1.94%		 　1035.00
35
3.5%		1015.00
-20
-1.93%		1005.00
-10
-0.99%		1000.00
-5
-0.5%		1000.00
0
0%		 　1020.00
20
2%		1025.00
5
0.49%		1050.00
25
2.44%		1065.00
15
1.43%		1030.00
-35
-3.29%		 　1030.00
0
0%		1025.00
-5
-0.49%		1035.00
10
0.98%		 　　　1030.00
-5
-0.48%		1010.00
-20
-1.94%		1005.00
-5
-0.5%		1015.00
10
1%		1025.00
10
0.99%		 1022.24
7 月　　1040.00
15
1.46%		1015.00
-25
-2.4%		1025.00
10
0.99%		1010.00
-15
-1.46%		977.00
-33
-3.27%		 　990.00
13
1.33%		1000.00
10
1.01%		1000.00
0
0%		980.00
-20
-2%		985.00
5
0.51%		 　　951.00
-34
-3.45%		961.00
10
1.05%		965.00
4
0.42%		960.00
-5
-0.52%		 　958.00
-2
-0.21%		1000.00
42
4.38%		 952.00
-48
-4.8%		932.00
-20
-2.1%		 932.00
0
0%		973.92
8 月963.00
31
3.33%		977.00
14
1.45%		 983.00
6
0.61%		 　951.00
-32
-3.26%		948.00
-3
-0.32%		948.00
0
0%		949.00
1
0.11%		947.00
-2
-0.21%		 　921.00
-26
-2.75%		887.00
-34
-3.69%		907.00
20
2.25%		903.00
-4
-0.44%		897.00
-6
-0.66%		 　882.00
-15
-1.67%		873.00
-9
-1.02%		885.00
12
1.37%		884.00
-1
-0.11%		860.00
-24
-2.71%		 　877.00
17
1.98%		889.00
12
1.37%		913.00
24
2.7%		920.00
7
0.77%		917.7
9 月903.00
-17
-1.85%		 　954.00
51
5.65%		951.00
-3
-0.31%		943.00
-8
-0.84%		920.00
-23
-2.44%		926.00
6
0.65%		 　911.00
-15
-1.62%		922.00
11
1.21%		956.00
34
3.69%		964.00
8
0.84%		958.00
-6
-0.62%		 　960.00
2
0.21%		974.00
14
1.46%		981.00
7
0.72%		990.00
9
0.92%		983.00
-7
-0.71%		 　981.00
-2
-0.2%		958.00
-23
-2.34%		991.00
33
3.44%		979.00
-12
-1.21%		 960.22
10 月　1005.00
26
2.66%		998.00
-7
-0.7%		1000.00
2
0.2%		987.00
-13
-1.3%		978.00
-9
-0.91%		 　　　1010.00
32
3.27%		1025.00
15
1.49%		1075.00
50
4.88%		 　1070.00
-5
-0.47%		1050.00
-20
-1.87%		1105.00
55
5.24%		1055.00
-50
-4.52%		1035.00
-20
-1.9%		 　1020.00
-15
-1.45%		1035.00
15
1.47%		1060.00
25
2.42%		1085.00
25
2.36%		1100.00
15
1.38%		 　1090.00
-10
-0.91%		1060.00
-30
-2.75%		1043.04
11 月1020.00
-40
-3.77%		1020.00
0
0%		1040.00
20
1.96%		 　1095.00
55
5.29%		1100.00
5
0.46%		1100.00
0
0%		1095.00
-5
-0.45%		1075.00
-20
-1.83%		 　1105.00
30
2.79%		1100.00
-5
-0.45%		1085.00
-15
-1.36%		1105.00
20
1.84%		1100.00
-5
-0.45%		 　1100.00
0
0%		1120.00
20
1.82%		1115.00
-5
-0.45%		1090.00
-25
-2.24%		1085.00
-5
-0.46%		 　1050.00
-35
-3.23%		1070.00
20
1.9%		1085.00
15
1.4%		1085.00
0
0%		 1082.41
12 月1035.00
-50
-4.61%		 　1025.00
-10
-0.97%		998.00
-27
-2.63%		1010.00
12
1.2%		1000.00
-10
-0.99%		1010.00
10
1%		 　1030.00
20
1.98%		1005.00
-25
-2.43%		1000.00
-5
-0.5%		1000.00
0
0%		1000.00
0
0%		 　989.00
-11
-1.1%		988.00
-1
-0.1%		1010.00
22
2.23%		1005.00
-5
-0.5%		1025.00
20
1.99%		 　1035.00
10
0.98%		1020.00
-15
-1.45%		1015.00
-5
-0.49%		1020.00
5
0.49%		1010.00
-10
-0.98%		　　1012.36

說明:最高漲幅:8.29%最低跌幅:-4.84% 最高價:1240.00最低價:860.00平均價:1033.52,灰色底表示週末,漲138天(2977)元,跌140天(-2486)元,平盤23天
8%=2,7%=1,6%=2,5%=5,4%=14,3%=21,2%=26,1%=49,0%=41,-0%=4,-1%=7,-2%=26,-3%=28,-4%=31,-5%=44,

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 1590 575000 488 534108000 931.00 944.00 907.00 930.00 1.00 0% 930.00 53 931.00 7 29.64
2023-01-04 1590 568000 498 520386000 930.00 934.00 909.00 915.00 15.00 -1.61% 914.00 1 916.00 20 29.16
2023-01-05 1590 614000 562 559901000 917.00 922.00 903.00 904.00 11.00 -1.2% 903.00 4 904.00 3 28.81
2023-01-06 1590 1066000 910 959212000 881.00 921.00 869.00 917.00 13.00 1.44% 914.00 2 917.00 3 29.22
2023-01-09 1590 1149000 985 1123840000 934.00 993.00 934.00 993.00 76.00 8.29% 991.00 12 993.00 1 31.64
2023-01-10 1590 430000 405 421711000 982.00 990.00 975.00 982.00 11.00 -1.11% 980.00 1 982.00 3 31.29
2023-01-11 1590 431000 394 418094000 983.00 986.00 963.00 963.00 19.00 -1.93% 962.00 24 963.00 3 30.69
2023-01-12 1590 1241000 1054 1230883000 977.00 1010.00 969.00 1005.00 42.00 4.36% 1005.00 32 1010.00 59 32.03
2023-01-13 1590 1065000 964 1040658000 1010.00 1010.00 963.00 971.00 34.00 -3.38% 971.00 1 972.00 2 30.94
2023-01-16 1590 617000 556 601658000 973.00 987.00 958.00 981.00 10.00 1.03% 980.00 7 981.00 2 31.26
2023-01-17 1590 917000 766 918905000 1000.00 1010.00 985.00 999.00 18.00 1.83% 998.00 17 1000.00 9 31.84
2023-01-30 1590 1751827 1863 1796782410 1025.00 1045.00 1000.00 1020.00 21.00 2.1% 1020.00 43 1025.00 32 32.50
2023-01-31 1590 919000 691 929207000 1000.00 1030.00 987.00 1020.00 0.00 0% 1020.00 11 1025.00 32 32.50
2023-02-01 1590 906000 788 946250000 1040.00 1060.00 1020.00 1055.00 35.00 3.43% 1045.00 21 1055.00 21 33.62
2023-02-02 1590 886000 810 923830000 1055.00 1055.00 1020.00 1055.00 0.00 0% 1050.00 3 1055.00 24 33.62
2023-02-03 1590 719000 662 771715000 1055.00 1085.00 1050.00 1080.00 25.00 2.37% 1070.00 35 1080.00 3 34.42
2023-02-06 1590 1013000 886 1102625000 1075.00 1110.00 1065.00 1085.00 5.00 0.46% 1085.00 8 1090.00 6 34.58
2023-02-07 1590 548000 504 591600000 1085.00 1095.00 1055.00 1085.00 0.00 0% 1085.00 5 1090.00 14 34.58
2023-02-08 1590 563000 526 612450000 1100.00 1100.00 1070.00 1095.00 10.00 0.92% 1095.00 8 1100.00 26 34.89
2023-02-09 1590 2153000 1616 2147483647 1095.00 1130.00 1080.00 1115.00 20.00 1.83% 1105.00 12 1115.00 15 35.53
2023-02-10 1590 828630 788 902894875 1100.00 1110.00 1075.00 1090.00 25.00 -2.24% 1085.00 8 1090.00 4 34.74
2023-02-13 1590 579000 527 620245000 1080.00 1085.00 1060.00 1070.00 20.00 -1.83% 1070.00 34 1075.00 12 34.10
2023-02-14 1590 756000 561 809340000 1075.00 1085.00 1045.00 1075.00 5.00 0.47% 1070.00 9 1075.00 3 34.26
2023-02-15 1590 569000 469 602585000 1075.00 1085.00 1045.00 1060.00 15.00 -1.4% 1060.00 2 1065.00 14 33.78
2023-02-16 1590 336000 307 357610000 1060.00 1075.00 1050.00 1065.00 5.00 0.47% 1065.00 7 1070.00 15 33.94
2023-02-17 1590 404000 369 427580000 1050.00 1070.00 1045.00 1060.00 5.00 -0.47% 1050.00 7 1060.00 1 33.78
2023-02-20 1590 968000 860 1017680000 1060.00 1070.00 1030.00 1055.00 5.00 -0.47% 1055.00 6 1060.00 3 33.62
2023-02-21 1590 544000 496 592675000 1070.00 1100.00 1065.00 1090.00 35.00 3.32% 1090.00 2 1095.00 11 34.74
2023-02-22 1590 523000 469 575495000 1075.00 1115.00 1075.00 1110.00 20.00 1.83% 1100.00 7 1110.00 12 35.37
2023-02-23 1590 535000 493 586450000 1110.00 1115.00 1085.00 1090.00 20.00 -1.8% 1090.00 17 1095.00 12 34.74
2023-02-24 1590 672000 536 723435000 1090.00 1100.00 1065.00 1075.00 15.00 -1.38% 1075.00 3 1080.00 11 34.26
2023-03-01 1590 938000 847 1033165000 1120.00 1120.00 1080.00 1115.00 40.00 3.72% 1110.00 10 1115.00 13 35.53
2023-03-02 1590 424000 396 469985000 1115.00 1120.00 1085.00 1110.00 5.00 -0.45% 1105.00 1 1110.00 1 35.37
2023-03-03 1590 340594 380 378312580 1110.00 1125.00 1100.00 1100.00 10.00 -0.9% 1100.00 16 1110.00 8 35.05
2023-03-06 1590 683000 580 775900000 1130.00 1150.00 1120.00 1135.00 35.00 3.18% 1130.00 15 1135.00 4 36.17
2023-03-07 1590 834000 721 958315000 1135.00 1160.00 1125.00 1145.00 10.00 0.88% 1145.00 7 1150.00 55 36.49
2023-03-08 1590 478000 416 543615000 1160.00 1160.00 1120.00 1125.00 20.00 -1.75% 1120.00 20 1125.00 1 35.85
2023-03-09 1590 455000 382 502730000 1135.00 1135.00 1095.00 1095.00 30.00 -2.67% 1095.00 12 1100.00 31 34.89
2023-03-10 1590 622000 536 667430000 1075.00 1095.00 1060.00 1065.00 30.00 -2.74% 1065.00 19 1070.00 20 33.94
2023-03-13 1590 432000 364 462610000 1080.00 1090.00 1045.00 1080.00 15.00 1.41% 1075.00 10 1085.00 11 34.42
2023-03-14 1590 704000 617 746825000 1060.00 1075.00 1040.00 1055.00 25.00 -2.31% 1055.00 6 1060.00 8 33.62
2023-03-15 1590 607000 514 662295000 1080.00 1110.00 1070.00 1085.00 30.00 2.84% 1085.00 7 1090.00 48 34.58
2023-03-16 1590 588000 494 634900000 1075.00 1100.00 1065.00 1075.00 10.00 -0.92% 1070.00 4 1075.00 7 34.26
2023-03-17 1590 810000 663 902630000 1090.00 1130.00 1080.00 1120.00 45.00 4.19% 1120.00 1 1125.00 7 35.69
2023-03-20 1590 917000 755 1050455000 1130.00 1160.00 1110.00 1145.00 25.00 2.23% 1145.00 2 1150.00 4 36.49
2023-03-21 1590 617000 576 687620000 1150.00 1150.00 1100.00 1105.00 40.00 -3.49% 1105.00 16 1110.00 22 36.75
2023-03-22 1590 364000 335 411365000 1130.00 1140.00 1105.00 1135.00 30.00 2.71% 1135.00 2 1140.00 19 37.75
2023-03-23 1590 336000 302 381650000 1135.00 1145.00 1120.00 1135.00 0.00 0% 1135.00 7 1140.00 6 37.75
2023-03-24 1590 623000 577 716300000 1140.00 1165.00 1130.00 1150.00 15.00 1.32% 1150.00 17 1155.00 1 38.24
2023-03-27 1590 467000 426 545815000 1150.00 1180.00 1140.00 1160.00 10.00 0.87% 1160.00 9 1165.00 4 38.58
2023-03-28 1590 595000 514 690995000 1175.00 1190.00 1140.00 1150.00 10.00 -0.86% 1150.00 17 1155.00 1 38.24
2023-03-29 1590 1069000 876 1267835000 1175.00 1205.00 1170.00 1190.00 40.00 3.48% 1190.00 11 1195.00 28 39.57
2023-03-30 1590 662000 592 798755000 1200.00 1220.00 1190.00 1205.00 15.00 1.26% 1195.00 8 1205.00 2 40.07
2023-03-31 1590 616000 497 737105000 1205.00 1220.00 1180.00 1185.00 20.00 -1.66% 1180.00 44 1190.00 5 39.41
2023-04-06 1590 837000 746 959950000 1170.00 1175.00 1130.00 1150.00 35.00 -2.95% 1140.00 7 1150.00 22 38.24
2023-04-07 1590 610000 536 701055000 1165.00 1170.00 1135.00 1145.00 5.00 -0.43% 1145.00 15 1150.00 9 38.08
2023-04-10 1590 426000 362 496855000 1155.00 1190.00 1145.00 1180.00 35.00 3.06% 1175.00 2 1180.00 3 39.24
2023-04-11 1590 438000 386 524125000 1180.00 1205.00 1180.00 1200.00 20.00 1.69% 1200.00 15 1205.00 18 39.91
2023-04-12 1590 803000 643 988405000 1200.00 1245.00 1190.00 1240.00 40.00 3.33% 1235.00 5 1240.00 6 41.24
2023-04-13 1590 867000 766 1030765000 1220.00 1235.00 1170.00 1180.00 60.00 -4.84% 1180.00 36 1190.00 19 39.24
2023-04-14 1590 609000 507 726585000 1190.00 1205.00 1180.00 1190.00 10.00 0.85% 1190.00 1 1195.00 17 39.57
2023-04-17 1590 278000 246 327345000 1190.00 1205.00 1160.00 1175.00 15.00 -1.26% 1175.00 1 1180.00 21 39.08
2023-04-18 1590 359000 305 420370000 1190.00 1190.00 1160.00 1165.00 10.00 -0.85% 1165.00 4 1170.00 22 38.74
2023-04-19 1590 405000 363 470925000 1170.00 1185.00 1150.00 1160.00 5.00 -0.43% 1155.00 14 1160.00 11 38.58
2023-04-20 1590 835000 690 940340000 1150.00 1155.00 1115.00 1120.00 40.00 -3.45% 1115.00 6 1120.00 12 37.25
2023-04-21 1590 776000 652 862125000 1130.00 1140.00 1095.00 1115.00 5.00 -0.45% 1110.00 8 1115.00 15 37.08
2023-04-24 1590 399000 325 446050000 1105.00 1130.00 1100.00 1120.00 5.00 0.45% 1115.00 17 1120.00 2 37.25
2023-04-25 1590 848000 711 923190000 1125.00 1140.00 1065.00 1080.00 40.00 -3.57% 1080.00 10 1085.00 18 35.92
2023-04-26 1590 1521000 1157 1564104000 998.00 1050.00 995.00 1030.00 50.00 -4.63% 1025.00 38 1030.00 30 34.25
2023-04-27 1590 2456000 1905 2147483647 1100.00 1125.00 1060.00 1100.00 70.00 6.8% 1100.00 55 1105.00 31 36.58
2023-04-28 1590 1195000 943 1310685000 1110.00 1115.00 1075.00 1110.00 10.00 0.91% 1105.00 10 1110.00 10 36.91
2023-05-02 1590 1126000 920 1231590000 1105.00 1125.00 1070.00 1080.00 30.00 -2.7% 1075.00 22 1080.00 20 35.92
2023-05-03 1590 604000 560 645725000 1090.00 1090.00 1055.00 1065.00 15.00 -1.39% 1065.00 2 1070.00 18 35.42
2023-05-04 1590 330000 293 351240000 1070.00 1075.00 1050.00 1065.00 0.00 0% 1060.00 20 1065.00 9 35.42
2023-05-05 1590 439000 380 465990000 1065.00 1075.00 1045.00 1070.00 5.00 0.47% 1065.00 7 1070.00 17 35.58
2023-05-08 1590 524000 393 555020000 1080.00 1085.00 1040.00 1050.00 20.00 -1.87% 1050.00 1 1055.00 4 34.92
2023-05-09 1590 731000 591 759610000 1055.00 1060.00 1015.00 1045.00 5.00 -0.48% 1045.00 29 1050.00 14 34.75
2023-05-10 1590 568000 508 580710000 1030.00 1045.00 1010.00 1015.00 30.00 -2.87% 1015.00 4 1020.00 47 33.75
2023-05-11 1590 661000 510 666306000 1015.00 1020.00 999.00 1005.00 10.00 -0.99% 1000.00 57 1005.00 3 33.42
2023-05-12 1590 816000 722 810860000 1000.00 1015.00 974.00 1010.00 5.00 0.5% 1005.00 3 1010.00 8 33.59
2023-05-15 1590 462936 495 468750285 1000.00 1025.00 999.00 1010.00 0.00 0% 1010.00 16 1015.00 3 33.90
2023-05-16 1590 721000 631 760635000 1025.00 1070.00 1020.00 1060.00 50.00 4.95% 1055.00 14 1060.00 10 35.58
2023-05-17 1590 506073 592 540275895 1075.00 1080.00 1060.00 1065.00 5.00 0.47% 1060.00 15 1065.00 1 35.75
2023-05-18 1590 308000 293 330440000 1070.00 1080.00 1060.00 1070.00 5.00 0.47% 1065.00 2 1075.00 11 35.92
2023-05-19 1590 206000 178 221895000 1075.00 1080.00 1065.00 1080.00 10.00 0.93% 1075.00 15 1080.00 9 36.25
2023-05-22 1590 336000 290 362140000 1075.00 1095.00 1070.00 1075.00 5.00 -0.46% 1075.00 22 1080.00 9 36.09
2023-05-23 1590 305000 275 324165000 1070.00 1075.00 1050.00 1060.00 15.00 -1.4% 1060.00 18 1065.00 5 35.58
2023-05-24 1590 314000 295 329910000 1060.00 1065.00 1040.00 1065.00 5.00 0.47% 1060.00 2 1065.00 2 35.75
2023-05-25 1590 808000 692 836110000 1060.00 1070.00 1015.00 1035.00 30.00 -2.82% 1030.00 40 1035.00 2 34.74
2023-05-26 1590 497000 440 512185000 1035.00 1050.00 1020.00 1025.00 10.00 -0.97% 1025.00 3 1030.00 4 34.41
2023-05-29 1590 335000 305 352430000 1040.00 1070.00 1040.00 1040.00 15.00 1.46% 1035.00 21 1040.00 3 34.91
2023-05-30 1590 407000 367 420385000 1040.00 1050.00 1020.00 1030.00 10.00 -0.96% 1030.00 11 1035.00 3 34.58
2023-05-31 1590 1548000 1092 1553849000 1045.00 1060.00 988.00 992.00 38.00 -3.69% 992.00 21 994.00 1 33.30
2023-06-01 1590 1222000 1122 1196776000 992.00 992.00 967.00 981.00 11.00 -1.11% 981.00 10 984.00 4 32.93
2023-06-02 1590 770000 687 765030000 980.00 1005.00 973.00 1000.00 19.00 1.94% 1000.00 81 1005.00 30 33.57
2023-06-05 1590 748000 683 773250000 1015.00 1050.00 1015.00 1035.00 35.00 3.5% 1030.00 45 1035.00 2 34.74
2023-06-06 1590 614000 506 627890000 1025.00 1040.00 1005.00 1015.00 20.00 -1.93% 1015.00 7 1020.00 55 34.07
2023-06-07 1590 393000 330 396585000 1020.00 1020.00 1005.00 1005.00 10.00 -0.99% 1005.00 29 1010.00 11 33.74
2023-06-08 1590 482000 375 484770000 1005.00 1035.00 1000.00 1000.00 5.00 -0.5% 1000.00 152 1005.00 33 33.57
2023-06-09 1590 970000 666 974588000 1020.00 1020.00 995.00 1000.00 0.00 0% 999.00 9 1000.00 7 33.57
2023-06-12 1590 722000 574 729545000 1010.00 1030.00 995.00 1020.00 20.00 2% 1020.00 9 1025.00 23 34.24
2023-06-13 1590 961000 790 988515000 1020.00 1040.00 1005.00 1025.00 5.00 0.49% 1025.00 20 1030.00 3 34.41
2023-06-14 1590 584000 498 608555000 1030.00 1060.00 1030.00 1050.00 25.00 2.44% 1045.00 21 1050.00 2 35.25
2023-06-15 1590 722000 666 763565000 1050.00 1065.00 1040.00 1065.00 15.00 1.43% 1060.00 27 1065.00 23 35.75
2023-06-16 1590 1219778 1293 1260230305 1065.00 1070.00 1010.00 1030.00 35.00 -3.29% 1025.00 22 1030.00 46 34.58
2023-06-19 1590 570000 451 586440000 1030.00 1040.00 1015.00 1030.00 0.00 0% 1025.00 26 1030.00 42 34.58
2023-06-20 1590 559000 439 573185000 1025.00 1040.00 1015.00 1025.00 5.00 -0.49% 1025.00 2 1030.00 19 34.41
2023-06-21 1590 445000 377 464070000 1030.00 1055.00 1030.00 1035.00 10.00 0.98% 1030.00 15 1035.00 5 34.74
2023-06-26 1590 339000 276 347205000 1005.00 1035.00 1005.00 1030.00 5.00 -0.48% 1025.00 5 1030.00 20 34.58
2023-06-27 1590 384000 322 391690000 1025.00 1040.00 1010.00 1010.00 20.00 -1.94% 1010.00 17 1015.00 5 33.90
2023-06-28 1590 370000 329 374595000 1015.00 1030.00 1005.00 1005.00 5.00 -0.5% 1005.00 51 1010.00 4 33.74
2023-06-29 1590 752000 665 775065000 1030.00 1060.00 1010.00 1015.00 10.00 1% 1010.00 9 1015.00 6 34.07
2023-06-30 1590 438000 347 449355000 1025.00 1040.00 1020.00 1025.00 10.00 0.99% 1020.00 37 1025.00 12 34.41
2023-07-03 1590 160000 138 165800000 1040.00 1045.00 1025.00 1040.00 15.00 1.46% 1035.00 4 1040.00 10 34.91
2023-07-04 1590 457000 414 466985000 1040.00 1040.00 1010.00 1015.00 25.00 -2.4% 1015.00 3 1020.00 6 34.07
2023-07-05 1590 427000 362 438975000 1015.00 1035.00 1015.00 1025.00 10.00 0.99% 1025.00 30 1030.00 8 34.41
2023-07-06 1590 374000 333 381505000 1025.00 1035.00 1010.00 1010.00 15.00 -1.46% 1005.00 30 1010.00 9 33.90
2023-07-07 1590 709000 653 702166000 1000.00 1005.00 977.00 977.00 33.00 -3.27% 977.00 1 978.00 1 32.80
2023-07-10 1590 505000 455 502406000 982.00 1005.00 977.00 990.00 13.00 1.33% 990.00 7 992.00 4 33.23
2023-07-11 1590 290000 264 291130000 1005.00 1015.00 994.00 1000.00 10.00 1.01% 1000.00 32 1005.00 6 33.57
2023-07-12 1590 291000 267 291221000 1000.00 1010.00 996.00 1000.00 0.00 0% 1000.00 22 1005.00 3 33.57
2023-07-13 1590 511000 442 507119000 1005.00 1010.00 979.00 980.00 20.00 -2% 980.00 24 982.00 1 32.90
2023-07-14 1590 256000 220 253563000 983.00 1000.00 983.00 985.00 5.00 0.51% 984.00 4 986.00 2 33.06
2023-07-18 1590 1113000 965 1062160000 965.00 966.00 949.00 951.00 15.00 -3.45% 950.00 24 951.00 10 31.92
2023-07-19 1590 525000 469 505653000 951.00 979.00 951.00 961.00 10.00 1.05% 961.00 3 962.00 3 32.26
2023-07-20 1590 590000 489 570591000 952.00 980.00 952.00 965.00 4.00 0.42% 965.00 31 966.00 9 32.39
2023-07-21 1590 453000 377 436065000 958.00 968.00 955.00 960.00 5.00 -0.52% 960.00 49 961.00 1 32.23
2023-07-24 1590 374000 338 359667000 965.00 970.00 958.00 958.00 2.00 -0.21% 958.00 3 959.00 8 32.16
2023-07-25 1590 659000 524 656551000 958.00 1015.00 958.00 1000.00 42.00 4.38% 1000.00 17 1005.00 53 33.57
2023-07-27 1590 560000 490 539466000 979.00 991.00 950.00 952.00 26.00 -4.8% 951.00 8 952.00 6 31.96
2023-07-28 1590 1335000 1250 1249460000 943.00 952.00 920.00 932.00 20.00 -2.1% 931.00 21 932.00 14 31.29
2023-07-31 1590 1602000 1357 1480770000 920.00 952.00 894.00 932.00 0.00 0% 932.00 55 933.00 7 31.29
2023-08-01 1590 620000 595 598374000 935.00 985.00 935.00 963.00 31.00 3.33% 963.00 24 966.00 9 32.33
2023-08-02 1590 887000 760 871880000 960.00 1000.00 960.00 977.00 14.00 1.45% 976.00 1 977.00 3 32.80
2023-08-04 1590 1025000 926 1004864000 971.00 995.00 959.00 983.00 6.00 0.61% 983.00 2 984.00 1 33.00
2023-08-07 1590 757000 636 725943000 986.00 1000.00 948.00 951.00 32.00 -3.26% 951.00 5 959.00 2 31.92
2023-08-08 1590 741000 646 702487000 952.00 966.00 941.00 948.00 3.00 -0.32% 948.00 7 954.00 9 31.82
2023-08-09 1590 395000 357 375132000 944.00 954.00 944.00 948.00 0.00 0% 948.00 8 949.00 2 31.82
2023-08-10 1590 756000 695 715209000 922.00 958.00 921.00 949.00 1.00 0.11% 946.00 1 949.00 6 31.86
2023-08-11 1590 357000 316 338472000 949.00 963.00 943.00 947.00 2.00 -0.21% 947.00 2 949.00 2 31.79
2023-08-14 1590 1183000 736 1089406000 946.00 946.00 902.00 921.00 26.00 -2.75% 921.00 1 923.00 5 30.92
2023-08-15 1590 799000 722 721620000 921.00 928.00 887.00 887.00 34.00 -3.69% 886.00 15 890.00 9 29.78
2023-08-16 1590 868000 772 780171000 875.00 910.00 868.00 907.00 20.00 2.25% 904.00 6 907.00 14 30.45
2023-08-17 1590 808000 772 727050000 887.00 910.00 886.00 903.00 4.00 -0.44% 902.00 2 903.00 2 30.31
2023-08-18 1590 258000 234 232747000 903.00 911.00 893.00 897.00 6.00 -0.66% 895.00 1 897.00 5 30.11
2023-08-21 1590 226000 210 200863000 892.00 900.00 882.00 882.00 15.00 -1.67% 882.00 29 883.00 2 29.61
2023-08-22 1590 542000 469 473681000 885.00 891.00 869.00 873.00 9.00 -1.02% 872.00 3 875.00 3 29.31
2023-08-23 1590 277000 257 246102000 899.00 899.00 883.00 885.00 12.00 1.37% 885.00 1 889.00 26 29.21
2023-08-24 1590 208000 186 183555000 885.00 898.00 874.00 884.00 1.00 -0.11% 883.00 3 884.00 1 29.17
2023-08-25 1590 252000 227 217960000 884.00 884.00 860.00 860.00 24.00 -2.71% 860.00 3 861.00 4 28.38
2023-08-28 1590 173000 142 151072000 867.00 884.00 863.00 877.00 17.00 1.98% 876.00 2 878.00 3 28.94
2023-08-29 1590 226000 205 200154000 878.00 897.00 875.00 889.00 12.00 1.37% 889.00 2 890.00 2 29.34
2023-08-30 1590 610000 525 557214000 898.00 921.00 889.00 913.00 24.00 2.7% 913.00 1 915.00 8 30.13
2023-08-31 1590 528000 309 484660000 916.00 922.00 905.00 920.00 7.00 0.77% 915.00 7 920.00 5 30.36
2023-09-01 1590 146000 140 133212000 919.00 920.00 903.00 903.00 17.00 -1.85% 903.00 6 909.00 2 29.80
2023-09-04 1590 608000 555 576864000 910.00 962.00 909.00 954.00 51.00 5.65% 952.00 1 954.00 2 31.49
2023-09-05 1590 293000 282 280455000 952.00 965.00 945.00 951.00 3.00 -0.31% 951.00 1 953.00 2 31.39
2023-09-06 1590 335000 303 315788000 950.00 950.00 933.00 943.00 8.00 -0.84% 943.00 4 945.00 5 31.12
2023-09-07 1590 424000 357 390599000 941.00 941.00 912.00 920.00 23.00 -2.44% 919.00 1 920.00 6 30.36
2023-09-08 1590 137000 126 126432000 919.00 929.00 913.00 926.00 6.00 0.65% 924.00 1 926.00 2 30.56
2023-09-11 1590 132000 129 120536000 931.00 933.00 904.00 911.00 15.00 -1.62% 911.00 22 914.00 1 30.07
2023-09-12 1590 312000 299 287331000 914.00 932.00 910.00 922.00 11.00 1.21% 922.00 1 928.00 1 30.43
2023-09-13 1590 508000 448 483034000 934.00 960.00 930.00 956.00 34.00 3.69% 955.00 2 956.00 2 31.55
2023-09-14 1590 342000 314 329868000 973.00 973.00 960.00 964.00 8.00 0.84% 962.00 1 964.00 13 31.82
2023-09-15 1590 552000 345 528031000 971.00 971.00 949.00 958.00 6.00 -0.62% 956.00 13 958.00 1 31.62
2023-09-18 1590 136000 125 130560000 958.00 965.00 949.00 960.00 2.00 0.21% 960.00 11 962.00 4 31.68
2023-09-19 1590 445000 410 433672000 964.00 983.00 960.00 974.00 14.00 1.46% 973.00 35 975.00 1 32.15
2023-09-20 1590 344000 316 336423000 975.00 986.00 969.00 981.00 7.00 0.72% 978.00 1 981.00 2 32.38
2023-09-21 1590 1016000 881 1014558000 988.00 1010.00 971.00 990.00 9.00 0.92% 990.00 1 991.00 2 32.67
2023-09-22 1590 735000 666 715001000 985.00 995.00 953.00 983.00 7.00 -0.71% 981.00 7 984.00 8 32.44
2023-09-25 1590 422000 380 412870000 960.00 990.00 960.00 981.00 2.00 -0.2% 981.00 2 982.00 3 32.38
2023-09-26 1590 318000 298 307019000 970.00 975.00 958.00 958.00 0.00 -2.34% 958.00 7 965.00 1 31.62
2023-09-27 1590 669000 596 662172000 952.00 999.00 952.00 991.00 33.00 3.44% 991.00 7 995.00 3 32.71
2023-09-28 1590 320000 284 313846000 991.00 1000.00 971.00 979.00 12.00 -1.21% 978.00 16 980.00 5 32.31
2023-10-02 1590 428000 396 431652000 980.00 1020.00 980.00 1005.00 26.00 2.66% 1000.00 25 1005.00 1 33.17
2023-10-03 1590 399000 374 398163000 986.00 1010.00 981.00 998.00 7.00 -0.7% 998.00 3 1000.00 12 32.94
2023-10-04 1590 521000 446 518654000 1000.00 1005.00 983.00 1000.00 2.00 0.2% 998.00 4 1000.00 1 33.00
2023-10-05 1590 386000 354 382966000 999.00 1005.00 987.00 987.00 13.00 -1.3% 987.00 8 989.00 2 32.57
2023-10-06 1590 353000 320 346947000 989.00 996.00 976.00 978.00 9.00 -0.91% 978.00 5 981.00 1 32.28
2023-10-11 1590 657000 568 661110000 1000.00 1020.00 992.00 1010.00 32.00 3.27% 1005.00 13 1010.00 3 33.33
2023-10-12 1590 531000 459 537556000 1015.00 1025.00 992.00 1025.00 15.00 1.49% 1020.00 5 1025.00 42 33.83
2023-10-13 1590 1273000 1086 1369810000 1045.00 1095.00 1030.00 1075.00 50.00 4.88% 1070.00 43 1075.00 5 35.48
2023-10-16 1590 554000 468 593220000 1100.00 1100.00 1050.00 1070.00 5.00 -0.47% 1065.00 15 1070.00 2 35.31
2023-10-17 1590 436000 359 462295000 1080.00 1085.00 1045.00 1050.00 20.00 -1.87% 1045.00 1 1050.00 31 34.65
2023-10-18 1590 1108000 963 1216240000 1075.00 1115.00 1055.00 1105.00 55.00 5.24% 1105.00 1 1110.00 10 36.47
2023-10-19 1590 810000 717 863845000 1105.00 1105.00 1050.00 1055.00 50.00 -4.52% 1050.00 33 1055.00 2 34.82
2023-10-20 1590 483000 429 501165000 1035.00 1055.00 1020.00 1035.00 20.00 -1.9% 1035.00 63 1040.00 8 34.16
2023-10-23 1590 275000 240 282575000 1030.00 1040.00 1015.00 1020.00 15.00 -1.45% 1020.00 17 1025.00 11 33.66
2023-10-24 1590 552000 470 568110000 1010.00 1045.00 1000.00 1035.00 15.00 1.47% 1035.00 5 1040.00 9 34.16
2023-10-25 1590 614406 728 654561180 1040.00 1080.00 1035.00 1060.00 25.00 2.42% 1060.00 7 1065.00 4 34.98
2023-10-26 1590 1045000 830 1129865000 1055.00 1100.00 1045.00 1085.00 25.00 2.36% 1080.00 1 1085.00 20 35.81
2023-10-27 1590 699000 562 767975000 1085.00 1115.00 1085.00 1100.00 15.00 1.38% 1100.00 17 1105.00 6 36.30
2023-10-30 1590 601000 550 657005000 1080.00 1105.00 1080.00 1090.00 10.00 -0.91% 1085.00 26 1090.00 3 35.97
2023-10-31 1590 1081000 892 1148740000 1085.00 1100.00 1050.00 1060.00 30.00 -2.75% 1060.00 33 1065.00 17 34.98
2023-11-01 1590 1023000 840 1052215000 1055.00 1060.00 1010.00 1020.00 40.00 -3.77% 1020.00 15 1025.00 47 33.66
2023-11-02 1590 712000 620 724705000 1035.00 1040.00 1005.00 1020.00 0.00 0% 1020.00 46 1025.00 9 33.66
2023-11-03 1590 376000 321 390875000 1020.00 1050.00 1020.00 1040.00 20.00 1.96% 1040.00 3 1045.00 4 34.32
2023-11-06 1590 735000 604 797490000 1060.00 1100.00 1045.00 1095.00 55.00 5.29% 1090.00 14 1095.00 8 36.14
2023-11-07 1590 326000 288 358310000 1095.00 1115.00 1085.00 1100.00 5.00 0.46% 1095.00 6 1100.00 3 36.30
2023-11-08 1590 251000 227 276570000 1085.00 1115.00 1085.00 1100.00 0.00 0% 1100.00 24 1105.00 5 36.30
2023-11-09 1590 449000 373 492205000 1100.00 1115.00 1080.00 1095.00 5.00 -0.45% 1095.00 8 1100.00 11 36.14
2023-11-10 1590 452000 389 485455000 1080.00 1085.00 1055.00 1075.00 20.00 -1.83% 1075.00 1 1080.00 11 35.48
2023-11-13 1590 386000 335 427365000 1100.00 1125.00 1100.00 1105.00 30.00 2.79% 1105.00 1 1110.00 8 36.47
2023-11-14 1590 169000 155 186780000 1120.00 1120.00 1095.00 1100.00 5.00 -0.45% 1100.00 5 1110.00 6 33.29
2023-11-15 1590 381000 350 416670000 1110.00 1110.00 1085.00 1085.00 15.00 -1.36% 1085.00 37 1095.00 9 32.84
2023-11-16 1590 350000 286 386705000 1105.00 1120.00 1095.00 1105.00 20.00 1.84% 1105.00 18 1110.00 1 33.44
2023-11-17 1590 190000 168 209055000 1105.00 1105.00 1090.00 1100.00 5.00 -0.45% 1100.00 16 1105.00 36 33.29
2023-11-20 1590 328000 296 359190000 1100.00 1105.00 1080.00 1100.00 0.00 0% 1095.00 2 1100.00 9 33.29
2023-11-21 1590 362000 338 403130000 1100.00 1125.00 1090.00 1120.00 20.00 1.82% 1110.00 19 1120.00 3 33.90
2023-11-22 1590 399000 357 441445000 1110.00 1115.00 1095.00 1115.00 5.00 -0.45% 1110.00 4 1115.00 5 33.75
2023-11-23 1590 326000 259 356235000 1115.00 1115.00 1085.00 1090.00 25.00 -2.24% 1090.00 15 1095.00 4 32.99
2023-11-24 1590 569000 516 612650000 1090.00 1095.00 1060.00 1085.00 5.00 -0.46% 1085.00 2 1090.00 28 32.84
2023-11-27 1590 451000 404 478530000 1085.00 1085.00 1045.00 1050.00 35.00 -3.23% 1050.00 12 1055.00 9 31.78
2023-11-28 1590 726000 610 773595000 1055.00 1080.00 1035.00 1070.00 20.00 1.9% 1065.00 10 1070.00 2 32.38
2023-11-29 1590 516000 479 557720000 1075.00 1095.00 1060.00 1085.00 15.00 1.4% 1080.00 12 1085.00 2 32.84
2023-11-30 1590 858000 574 937450000 1100.00 1115.00 1080.00 1085.00 0.00 0% 1085.00 49 1090.00 4 32.84
2023-12-01 1590 747000 662 777620000 1075.00 1085.00 1020.00 1035.00 50.00 -4.61% 1035.00 1 1040.00 7 31.33
2023-12-04 1590 457000 417 470665000 1035.00 1045.00 1020.00 1025.00 10.00 -0.97% 1020.00 23 1030.00 2 31.02
2023-12-05 1590 1047000 886 1049722000 1010.00 1015.00 991.00 998.00 27.00 -2.63% 998.00 8 1000.00 7 30.21
2023-12-06 1590 482000 435 487688000 992.00 1025.00 992.00 1010.00 12.00 1.2% 1005.00 6 1010.00 5 30.57
2023-12-07 1590 534000 466 535297000 1010.00 1015.00 994.00 1000.00 10.00 -0.99% 1000.00 2 1005.00 14 30.27
2023-12-08 1590 491000 443 497020000 1010.00 1025.00 1000.00 1010.00 10.00 1% 1010.00 1 1015.00 26 30.57
2023-12-11 1590 466000 399 476590000 1015.00 1040.00 1000.00 1030.00 20.00 1.98% 1025.00 9 1030.00 11 31.17
2023-12-12 1590 523000 417 530875000 1030.00 1035.00 1005.00 1005.00 25.00 -2.43% 1005.00 45 1010.00 1 30.42
2023-12-13 1590 432000 319 432961000 1010.00 1015.00 999.00 1000.00 5.00 -0.5% 1000.00 7 1005.00 16 30.27
2023-12-14 1590 717000 652 718417000 1015.00 1020.00 993.00 1000.00 0.00 0% 1000.00 23 1005.00 41 30.27
2023-12-15 1590 2040000 700 2042892000 1005.00 1015.00 999.00 1000.00 0.00 0% 1000.00 163 1005.00 2 30.27
2023-12-18 1590 807000 743 796442000 998.00 1000.00 975.00 989.00 11.00 -1.1% 989.00 22 990.00 1 29.93
2023-12-19 1590 470000 439 467474000 987.00 1010.00 985.00 988.00 1.00 -0.1% 988.00 6 990.00 1 29.90
2023-12-20 1590 558000 464 564531000 996.00 1025.00 990.00 1010.00 22.00 2.23% 1005.00 25 1010.00 2 30.57
2023-12-21 1590 231000 198 233210000 1005.00 1015.00 1005.00 1005.00 5.00 -0.5% 1005.00 41 1015.00 16 30.42
2023-12-22 1590 326000 298 332740000 1015.00 1030.00 1000.00 1025.00 20.00 1.99% 1025.00 1 1030.00 35 31.02
2023-12-25 1590 212000 166 219505000 1025.00 1045.00 1020.00 1035.00 10.00 0.98% 1030.00 32 1035.00 1 31.33
2023-12-26 1590 214000 198 219745000 1035.00 1040.00 1015.00 1020.00 15.00 -1.45% 1020.00 8 1025.00 5 30.87
2023-12-27 1590 246000 197 251595000 1030.00 1030.00 1015.00 1015.00 5.00 -0.49% 1015.00 19 1020.00 3 30.72
2023-12-28 1590 231000 213 235160000 1015.00 1030.00 1010.00 1020.00 5.00 0.49% 1015.00 6 1020.00 11 30.87
2023-12-29 1590 262000 201 265585000 1020.00 1020.00 1010.00 1010.00 10.00 -0.98% 1010.00 87 1015.00 9 30.57