葡萄王(1707)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　　168.00
0
0%		168.50
0.5
0.3%		166.00
-2.5
-1.48%		165.00
-1
-0.6%		 　164.50
-0.5
-0.3%		164.00
-0.5
-0.3%		162.00
-2
-1.22%		159.00
-3
-1.85%		162.00
3
1.89%		 　165.00
3
1.85%		162.00
-3
-1.82%		 　　　　　　　　　　　166.00
4
2.47%		172.50
6.5
3.92%		165
2 月174.00
1.5
0.87%		172.50
-1.5
-0.86%		173.50
1
0.58%		 　174.00
0.5
0.29%		176.00
2
1.15%		176.00
0
0%		172.50
-3.5
-1.99%		171.50
-1
-0.58%		 　170.00
-1.5
-0.87%		172.50
2.5
1.47%		173.50
1
0.58%		175.50
2
1.15%		175.50
0
0%		 　174.00
-1.5
-0.85%		176.00
2
1.15%		178.00
2
1.14%		180.50
2.5
1.4%		181.50
1
0.55%		 177.02
3 月184.50
3
1.65%		186.00
1.5
0.81%		185.00
-1
-0.54%		 　183.00
-2
-1.08%		184.50
1.5
0.82%		189.00
4.5
2.44%		189.50
0.5
0.26%		189.00
-0.5
-0.26%		 　182.00
-7
-3.7%		176.00
-6
-3.3%		176.00
0
0%		176.50
0.5
0.28%		175.00
-1.5
-0.85%		 　173.00
-2
-1.14%		178.00
5
2.89%		179.50
1.5
0.84%		177.00
-2.5
-1.39%		175.00
-2
-1.13%		 　176.00
1
0.57%		175.50
-0.5
-0.28%		180.50
5
2.85%		180.00
-0.5
-0.28%		180.00
0
0%		180.17
4 月 　　　　178.00
-2
-1.11%		176.00
-2
-1.12%		 　177.50
1.5
0.85%		177.50
0
0%		184.00
6.5
3.66%		186.00
2
1.09%		186.00
0
0%		 　186.00
0
0%		188.00
2
1.08%		188.50
0.5
0.27%		182.00
-6.5
-3.45%		179.50
-2.5
-1.37%		 　181.00
1.5
0.84%		179.00
-2
-1.1%		179.00
0
0%		179.00
0
0%		183.00
4
2.23%		 181.67
5 月　182.50
-0.5
-0.27%		185.00
2.5
1.37%		184.00
-1
-0.54%		186.00
2
1.09%		 　186.50
0.5
0.27%		184.00
-2.5
-1.34%		185.00
1
0.54%		181.00
-4
-2.16%		175.00
-6
-3.31%		 　175.00
0
0%		175.00
0
0%		177.50
2.5
1.43%		181.00
3.5
1.97%		175.50
-5.5
-3.04%		 　176.00
0.5
0.28%		178.50
2.5
1.42%		176.50
-2
-1.12%		175.50
-1
-0.57%		174.50
-1
-0.57%		 　175.00
0.5
0.29%		174.50
-0.5
-0.29%		175.50
1
0.57%		178.9
6 月176.00
0.5
0.28%		175.50
-0.5
-0.28%		 　176.00
0.5
0.28%		175.00
-1
-0.57%		175.00
0
0%		176.00
1
0.57%		175.00
-1
-0.57%		 　176.00
1
0.57%		178.50
2.5
1.42%		175.50
-3
-1.68%		176.50
1
0.57%		175.00
-1.5
-0.85%		 　177.00
2
1.14%		170.50
-6.5
-3.67%		168.00
-2.5
-1.47%		 　　　169.00
1
0.6%		166.50
-2.5
-1.48%		167.00
0.5
0.3%		169.00
2
1.2%		168.00
-1
-0.59%		 173.28
7 月　　169.00
1
0.6%		169.50
0.5
0.3%		168.00
-1.5
-0.88%		165.50
-2.5
-1.49%		162.50
-3
-1.81%		 　162.00
-0.5
-0.31%		164.50
2.5
1.54%		164.00
-0.5
-0.3%		162.50
-1.5
-0.91%		163.50
1
0.62%		 　　163.00
-0.5
-0.31%		166.00
3
1.84%		168.00
2
1.2%		169.00
1
0.6%		 　172.50
3.5
2.07%		185.50
13
7.54%		 181.50
-4
-2.16%		184.00
2.5
1.38%		 182.00
-2
-1.09%		170.62
8 月180.00
-2
-1.1%		176.50
-3.5
-1.94%		 176.00
-0.5
-0.28%		 　177.00
1
0.57%		178.50
1.5
0.85%		176.00
-2.5
-1.4%		167.00
-9
-5.11%		165.50
-1.5
-0.9%		 　161.50
-4
-2.42%		159.00
-2.5
-1.55%		157.00
-2
-1.26%		157.50
0.5
0.32%		157.00
-0.5
-0.32%		 　155.00
-2
-1.27%		152.00
-3
-1.94%		152.00
0
0%		153.00
1
0.66%		151.50
-1.5
-0.98%		 　151.00
-0.5
-0.33%		152.50
1.5
0.99%		153.50
1
0.66%		154.00
0.5
0.33%		162.35
9 月154.50
0.5
0.32%		 　155.00
0.5
0.32%		153.50
-1.5
-0.97%		153.50
0
0%		159.00
5.5
3.58%		156.00
-3
-1.89%		 　154.50
-1.5
-0.96%		157.50
3
1.94%		155.50
-2
-1.27%		158.00
2.5
1.61%		157.50
-0.5
-0.32%		 　159.00
1.5
0.95%		157.00
-2
-1.26%		155.00
-2
-1.27%		153.50
-1.5
-0.97%		154.00
0.5
0.33%		 　156.00
2
1.3%		154.50
-1.5
-0.96%		154.50
0
0%		156.00
1.5
0.97%		 156.02
10 月　158.00
2
1.28%		156.50
-1.5
-0.95%		155.50
-1
-0.64%		156.50
1
0.64%		156.50
0
0%		 　　　150.50
-6
-3.83%		150.50
0
0%		150.00
-0.5
-0.33%		 　150.00
0
0%		149.00
-1
-0.67%		148.50
-0.5
-0.34%		152.00
3.5
2.36%		150.00
-2
-1.32%		 　150.50
0.5
0.33%		150.50
0
0%		151.50
1
0.66%		150.50
-1
-0.66%		151.00
0.5
0.33%		 　150.50
-0.5
-0.33%		148.00
-2.5
-1.66%		151.56
11 月150.00
2
1.35%		150.00
0
0%		149.50
-0.5
-0.33%		 　151.00
1.5
1%		152.50
1.5
0.99%		151.50
-1
-0.66%		150.50
-1
-0.66%		150.50
0
0%		 　150.50
0
0%		150.50
0
0%		152.50
2
1.33%		152.50
0
0%		152.00
-0.5
-0.33%		 　152.00
0
0%		154.00
2
1.32%		153.50
-0.5
-0.32%		155.00
1.5
0.98%		156.50
1.5
0.97%		 　154.00
-2.5
-1.6%		154.00
0
0%		154.50
0.5
0.32%		153.50
-1
-0.65%		 152.33
12 月155.00
1.5
0.98%		 　155.00
0
0%		154.50
-0.5
-0.32%		153.50
-1
-0.65%		153.50
0
0%		154.50
1
0.65%		 　154.00
-0.5
-0.32%		154.00
0
0%		153.00
-1
-0.65%		153.50
0.5
0.33%		154.00
0.5
0.33%		 　154.50
0.5
0.32%		153.50
-1
-0.65%		152.50
-1
-0.65%		153.50
1
0.66%		153.00
-0.5
-0.33%		 　153.50
0.5
0.33%		154.00
0.5
0.33%		155.50
1.5
0.97%		155.00
-0.5
-0.32%		156.00
1
0.65%		　　154.1

說明:最高漲幅:7.54%最低跌幅:-5.11% 最高價:189.50最低價:148.00平均價:167.01,灰色底表示週末,漲137天(248)元,跌128天(-246.5)元,平盤36天
8%=1,4%=3,3%=2,2%=23,1%=74,0%=70,-0%=1,-1%=4,-2%=5,-3%=17,-4%=35,-5%=66,

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 1707 1052000 856 177442000 169.50 171.00 167.00 168.00 0.00 0% 168.00 1 168.50 12 17.46
2023-01-04 1707 652000 520 109772500 167.00 169.50 167.00 168.50 0.50 0.3% 168.50 10 169.00 96 17.52
2023-01-05 1707 734000 543 123304000 169.00 170.00 165.50 166.00 2.50 -1.48% 166.00 1 166.50 11 17.26
2023-01-06 1707 928000 772 153241500 165.50 167.00 163.50 165.00 1.00 -0.6% 165.00 4 165.50 16 17.15
2023-01-09 1707 699000 559 114542500 166.00 166.00 162.00 164.50 0.50 -0.3% 164.00 7 165.00 8 17.10
2023-01-10 1707 389000 338 63906000 163.50 166.00 163.00 164.00 0.50 -0.3% 163.50 2 164.00 2 17.05
2023-01-11 1707 294000 266 47792000 164.00 165.00 162.00 162.00 2.00 -1.22% 162.00 14 162.50 5 16.84
2023-01-12 1707 1366000 1090 215870500 159.00 160.00 154.00 159.00 3.00 -1.85% 158.50 2 159.00 1 16.53
2023-01-13 1707 537000 465 86672000 160.00 162.50 159.00 162.00 3.00 1.89% 162.00 6 162.50 37 16.84
2023-01-16 1707 815000 612 134465000 162.00 166.50 162.00 165.00 3.00 1.85% 165.00 12 165.50 50 17.15
2023-01-17 1707 701000 598 114459500 163.50 166.00 161.00 162.00 3.00 -1.82% 161.50 12 162.00 7 16.84
2023-01-30 1707 824995 825 136195954 163.00 166.50 162.50 166.00 4.00 2.47% 165.00 10 166.00 42 17.26
2023-01-31 1707 2376000 1695 405700000 167.00 173.00 167.00 172.50 6.50 3.92% 172.00 4 172.50 3 17.93
2023-02-01 1707 1147000 927 199144000 173.50 175.00 172.00 174.00 1.50 0.87% 173.50 33 174.00 7 18.09
2023-02-02 1707 832000 709 144730500 174.00 175.50 171.50 172.50 1.50 -0.86% 172.50 1 173.00 20 17.93
2023-02-03 1707 702000 531 122132000 173.00 175.50 172.00 173.50 1.00 0.58% 173.00 6 173.50 7 18.04
2023-02-06 1707 1146000 928 201116000 174.50 178.00 173.00 174.00 0.50 0.29% 174.00 13 174.50 12 18.09
2023-02-07 1707 915000 782 160665500 175.50 178.00 174.50 176.00 2.00 1.15% 175.50 14 176.00 8 18.30
2023-02-08 1707 937000 799 165585500 177.00 179.00 175.00 176.00 0.00 0% 175.50 7 176.00 91 18.30
2023-02-09 1707 418000 358 72524000 176.00 176.50 172.50 172.50 3.50 -1.99% 172.50 18 173.00 6 17.93
2023-02-10 1707 433672 561 74479699 172.00 173.00 171.00 171.50 1.00 -0.58% 171.50 3 172.00 14 17.83
2023-02-13 1707 461000 343 78467500 171.00 172.00 169.50 170.00 1.50 -0.87% 170.00 1 170.50 3 17.67
2023-02-14 1707 449000 358 77344500 170.50 173.50 170.50 172.50 2.50 1.47% 172.50 11 173.00 8 17.93
2023-02-15 1707 556000 469 96927500 173.50 176.50 173.00 173.50 1.00 0.58% 173.50 6 174.00 4 18.04
2023-02-16 1707 458000 368 80394500 174.00 177.00 174.00 175.50 2.00 1.15% 175.00 9 176.00 43 18.24
2023-02-17 1707 230000 208 40139000 175.00 176.00 173.50 175.50 0.00 0% 175.00 4 175.50 6 18.24
2023-02-20 1707 254000 199 44348500 176.50 176.50 174.00 174.00 1.50 -0.85% 174.00 48 174.50 2 18.09
2023-02-21 1707 312000 250 54476500 174.00 176.00 173.00 176.00 2.00 1.15% 175.00 12 176.00 10 18.30
2023-02-22 1707 722000 555 127410500 175.00 178.00 174.50 178.00 2.00 1.14% 177.50 2 178.00 126 18.50
2023-02-23 1707 1751000 1257 318868000 178.50 185.00 178.50 180.50 2.50 1.4% 180.00 17 180.50 4 18.76
2023-02-24 1707 953000 755 172672000 181.00 183.00 179.50 181.50 1.00 0.55% 180.00 9 181.50 12 18.45
2023-03-01 1707 1107000 810 202824500 182.00 184.50 181.00 184.50 3.00 1.65% 184.00 1 184.50 34 18.75
2023-03-02 1707 1454000 968 270984000 184.00 188.00 183.00 186.00 1.50 0.81% 186.00 5 186.50 3 18.90
2023-03-03 1707 740846 2366 138443136 188.00 190.00 184.00 185.00 1.00 -0.54% 185.00 3 185.50 5 18.80
2023-03-06 1707 970000 787 177931500 187.50 187.50 181.00 183.00 2.00 -1.08% 183.00 4 183.50 1 18.60
2023-03-07 1707 636000 550 117696500 184.00 187.00 183.00 184.50 1.50 0.82% 184.50 14 185.00 25 18.75
2023-03-08 1707 1039000 824 194872000 185.50 189.00 184.00 189.00 4.50 2.44% 188.00 28 189.00 98 19.21
2023-03-09 1707 583000 508 110115500 189.00 190.00 187.50 189.50 0.50 0.26% 189.00 6 189.50 33 19.26
2023-03-10 1707 1432000 1058 269532000 189.50 191.00 184.50 189.00 0.50 -0.26% 188.50 24 189.00 1 19.21
2023-03-13 1707 993000 744 182377000 188.00 188.00 181.50 182.00 7.00 -3.7% 181.50 31 182.00 3 18.50
2023-03-14 1707 1523000 1068 270461500 182.00 184.00 175.50 176.00 6.00 -3.3% 176.00 10 176.50 10 17.89
2023-03-15 1707 485000 372 85685000 177.00 178.00 175.00 176.00 0.00 0% 176.00 15 176.50 8 17.89
2023-03-16 1707 485000 409 85579000 176.00 178.00 174.50 176.50 0.50 0.28% 176.00 2 176.50 1 17.94
2023-03-17 1707 513000 355 89609000 176.00 177.00 173.00 175.00 1.50 -0.85% 174.50 3 175.00 7 17.78
2023-03-20 1707 519000 383 89947000 173.50 174.50 171.50 173.00 2.00 -1.14% 173.00 141 173.50 8 17.58
2023-03-21 1707 593000 526 104943000 174.00 178.50 174.00 178.00 5.00 2.89% 177.50 24 178.00 2 18.09
2023-03-22 1707 397000 333 71268000 176.50 180.50 176.50 179.50 1.50 0.84% 179.00 9 179.50 2 18.24
2023-03-23 1707 424000 367 75316500 179.50 181.00 176.00 177.00 2.50 -1.39% 176.50 6 177.00 7 17.99
2023-03-24 1707 306000 255 53681000 177.50 177.50 174.50 175.00 2.00 -1.13% 175.00 6 175.50 3 17.78
2023-03-27 1707 330000 253 57830500 175.00 177.00 173.00 176.00 1.00 0.57% 175.50 9 176.00 5 17.89
2023-03-28 1707 279000 247 48998000 176.00 177.50 174.50 175.50 0.50 -0.28% 175.00 1 175.50 9 17.84
2023-03-29 1707 613000 455 109681000 175.00 181.00 175.00 180.50 5.00 2.85% 180.00 3 180.50 7 18.34
2023-03-30 1707 560000 407 100913000 180.50 181.50 179.00 180.00 0.50 -0.28% 179.50 13 180.00 3 18.29
2023-03-31 1707 417000 292 75087500 180.50 182.50 178.00 180.00 0.00 0% 179.00 7 180.00 22 18.29
2023-04-06 1707 355000 228 63599000 180.00 180.00 178.00 178.00 2.00 -1.11% 178.00 14 178.50 6 18.09
2023-04-07 1707 453000 379 79709500 178.00 178.50 175.00 176.00 2.00 -1.12% 176.00 9 176.50 7 17.89
2023-04-10 1707 237000 168 41793000 176.00 178.00 175.50 177.50 1.50 0.85% 177.00 6 177.50 8 18.04
2023-04-11 1707 188000 172 33508500 177.50 179.50 177.00 177.50 0.00 0% 177.00 31 178.00 6 18.04
2023-04-12 1707 1218000 913 221198500 180.00 184.00 177.50 184.00 6.50 3.66% 183.50 10 184.00 25 18.70
2023-04-13 1707 760000 617 141003000 184.00 187.00 182.00 186.00 2.00 1.09% 185.50 14 186.00 13 18.90
2023-04-14 1707 443000 359 82738000 187.50 188.50 185.50 186.00 0.00 0% 186.00 15 187.00 29 18.90
2023-04-17 1707 963000 604 181265000 187.00 189.50 186.00 186.00 0.00 0% 186.00 22 187.00 9 18.90
2023-04-18 1707 341000 273 63559500 186.00 188.00 185.00 188.00 2.00 1.08% 187.50 2 188.00 29 19.11
2023-04-19 1707 488000 372 91971000 189.00 190.00 187.00 188.50 0.50 0.27% 188.00 14 188.50 1 19.16
2023-04-20 1707 454000 389 83546500 189.50 189.50 182.00 182.00 6.50 -3.45% 181.50 23 182.50 7 18.50
2023-04-21 1707 341000 253 61317500 182.00 183.00 178.00 179.50 2.50 -1.37% 179.00 16 180.00 9 18.24
2023-04-24 1707 276000 197 50087500 181.50 183.00 179.50 181.00 1.50 0.84% 181.00 20 182.00 3 18.39
2023-04-25 1707 290000 245 52085500 181.00 183.00 178.50 179.00 2.00 -1.1% 178.50 22 180.00 2 18.19
2023-04-26 1707 148000 136 26499000 179.00 180.50 178.00 179.00 0.00 0% 178.50 17 179.00 1 18.19
2023-04-27 1707 103000 83 18476000 179.00 181.00 178.50 179.00 0.00 0% 179.00 2 179.50 2 18.19
2023-04-28 1707 212000 157 38553000 179.00 183.00 179.00 183.00 4.00 2.23% 182.00 2 183.00 34 18.60
2023-05-02 1707 369000 302 67248500 183.00 183.50 181.00 182.50 0.50 -0.27% 182.00 24 182.50 2 18.55
2023-05-03 1707 401000 339 74183500 182.50 186.00 182.50 185.00 2.50 1.37% 184.50 1 185.00 1 18.80
2023-05-04 1707 266000 254 49277500 185.00 186.00 184.00 184.00 1.00 -0.54% 184.00 10 184.50 2 18.70
2023-05-05 1707 482000 424 89516500 185.50 187.00 184.00 186.00 2.00 1.09% 185.50 2 186.00 10 18.90
2023-05-08 1707 272000 224 50632500 186.00 187.50 184.50 186.50 0.50 0.27% 186.00 3 186.50 3 18.95
2023-05-09 1707 469000 370 86473500 185.50 186.50 181.50 184.00 2.50 -1.34% 184.00 5 185.00 3 18.70
2023-05-10 1707 249000 232 46011000 183.50 186.00 182.50 185.00 1.00 0.54% 184.00 4 185.50 18 18.80
2023-05-11 1707 273000 243 49596500 184.00 184.00 180.50 181.00 4.00 -2.16% 180.50 4 181.50 10 17.87
2023-05-12 1707 749000 596 132022000 179.50 180.50 174.00 175.00 6.00 -3.31% 175.00 16 175.50 3 17.28
2023-05-15 1707 213117 348 37175889 176.00 176.00 173.00 175.00 0.00 0% 174.50 1 175.00 4 17.28
2023-05-16 1707 249000 221 43493000 175.00 175.50 174.00 175.00 0.00 0% 174.50 2 175.00 1 17.28
2023-05-17 1707 303161 356 53620390 175.50 178.50 175.50 177.50 2.50 1.43% 177.00 3 177.50 2 17.52
2023-05-18 1707 458000 398 82560500 177.50 181.50 177.00 181.00 3.50 1.97% 180.50 17 181.00 18 17.87
2023-05-19 1707 623000 514 109856000 180.50 180.50 175.00 175.50 5.50 -3.04% 175.50 3 176.00 171 17.32
2023-05-22 1707 358000 332 63163500 175.50 178.00 175.50 176.00 0.50 0.28% 176.00 13 176.50 6 17.37
2023-05-23 1707 287000 264 51325500 176.50 179.50 176.00 178.50 2.50 1.42% 178.00 3 179.00 6 17.62
2023-05-24 1707 113000 100 19989500 178.00 178.00 176.50 176.50 2.00 -1.12% 176.50 4 177.00 2 17.42
2023-05-25 1707 141000 117 24796500 176.50 176.50 175.50 175.50 1.00 -0.57% 175.50 18 176.00 1 17.32
2023-05-26 1707 211000 187 36882000 175.50 176.00 174.00 174.50 1.00 -0.57% 174.50 1 175.50 17 17.23
2023-05-29 1707 129000 122 22701000 174.50 177.00 174.50 175.00 0.50 0.29% 175.00 4 175.50 2 17.28
2023-05-30 1707 126000 120 22046500 176.00 176.00 174.00 174.50 0.50 -0.29% 174.50 17 175.00 1 17.23
2023-05-31 1707 290000 242 50904000 174.50 177.00 174.00 175.50 1.00 0.57% 175.50 1 176.00 5 17.32
2023-06-01 1707 177000 167 31270500 175.50 177.50 175.50 176.00 0.50 0.28% 176.00 10 176.50 1 17.37
2023-06-02 1707 196000 172 34489500 176.00 177.00 175.50 175.50 0.50 -0.28% 175.50 4 176.00 2 17.32
2023-06-05 1707 138000 118 24344000 176.00 177.00 176.00 176.00 0.50 0.28% 176.00 17 176.50 2 17.37
2023-06-06 1707 114000 106 20046500 176.00 176.50 175.00 175.00 1.00 -0.57% 175.00 37 176.50 19 17.28
2023-06-07 1707 285000 236 49954500 175.00 176.50 174.50 175.00 0.00 0% 175.00 11 175.50 2 17.28
2023-06-08 1707 177000 164 31130500 175.00 176.50 174.50 176.00 1.00 0.57% 176.00 6 176.50 10 17.37
2023-06-09 1707 193000 173 33798500 175.50 176.00 174.50 175.00 1.00 -0.57% 175.00 1 175.50 17 17.28
2023-06-12 1707 175000 154 30704500 175.50 176.50 174.50 176.00 1.00 0.57% 176.00 16 176.50 22 17.37
2023-06-13 1707 628000 497 112338000 176.50 182.50 176.50 178.50 2.50 1.42% 178.50 5 179.00 1 17.62
2023-06-14 1707 318000 260 56057000 178.00 178.00 175.50 175.50 3.00 -1.68% 175.50 25 176.00 4 17.32
2023-06-15 1707 254000 210 44635500 176.50 177.50 175.00 176.50 1.00 0.57% 176.00 2 176.50 7 17.42
2023-06-16 1707 313114 341 55051128 175.50 177.50 175.00 175.00 1.50 -0.85% 175.00 64 175.50 4 17.28
2023-06-19 1707 421000 301 74085500 175.00 177.00 174.50 177.00 2.00 1.14% 176.50 7 177.00 30 17.47
2023-06-20 1707 348000 306 59437500 171.00 172.00 170.00 170.50 0.00 -3.67% 170.00 80 170.50 3 16.83
2023-06-21 1707 336000 283 56530500 170.50 170.50 167.50 168.00 2.50 -1.47% 168.00 14 168.50 1 16.58
2023-06-26 1707 68000 66 11448000 168.00 169.00 167.00 169.00 1.00 0.6% 168.50 3 169.00 4 16.68
2023-06-27 1707 238000 220 39909000 168.00 170.00 166.50 166.50 2.50 -1.48% 166.50 3 167.50 1 16.44
2023-06-28 1707 96000 89 16056500 166.50 168.00 166.50 167.00 0.50 0.3% 167.00 2 168.00 18 16.49
2023-06-29 1707 136000 122 22962000 167.00 169.50 167.00 169.00 2.00 1.2% 169.00 1 169.50 12 16.68
2023-06-30 1707 77000 73 12972500 169.00 169.00 168.00 168.00 1.00 -0.59% 168.00 25 169.00 5 16.58
2023-07-03 1707 96000 81 16248500 170.00 170.00 168.50 169.00 1.00 0.6% 168.50 18 169.00 1 16.68
2023-07-04 1707 77000 73 13049500 170.00 170.00 169.00 169.50 0.50 0.3% 169.00 26 169.50 2 16.73
2023-07-05 1707 83000 80 13972000 169.50 169.50 168.00 168.00 1.50 -0.88% 168.00 6 168.50 5 16.58
2023-07-06 1707 244000 211 40540000 167.50 168.50 165.00 165.50 2.50 -1.49% 165.50 4 166.00 15 16.34
2023-07-07 1707 288000 234 47013500 165.00 165.50 162.50 162.50 3.00 -1.81% 162.50 32 163.00 1 16.04
2023-07-10 1707 217000 174 35200500 162.50 163.00 161.00 162.00 0.50 -0.31% 162.00 2 162.50 4 15.99
2023-07-11 1707 244000 186 39911500 163.00 165.00 162.50 164.50 2.50 1.54% 164.00 2 164.50 20 16.24
2023-07-12 1707 146000 126 23897500 165.00 165.00 163.00 164.00 0.50 -0.3% 163.50 3 164.00 17 16.19
2023-07-13 1707 270000 217 43957000 163.50 163.50 162.00 162.50 1.50 -0.91% 162.50 43 163.50 11 16.04
2023-07-14 1707 195000 142 31937500 162.50 165.00 162.50 163.50 1.00 0.62% 163.00 27 163.50 2 16.14
2023-07-18 1707 264000 216 43334500 166.00 166.00 163.00 163.00 2.50 -0.31% 163.00 37 163.50 2 16.09
2023-07-19 1707 305000 258 50627500 165.00 167.50 164.50 166.00 3.00 1.84% 165.00 6 166.00 4 16.39
2023-07-20 1707 419000 372 70548000 167.50 170.00 165.50 168.00 2.00 1.2% 168.00 21 169.00 5 16.58
2023-07-21 1707 410000 396 69721500 167.00 171.00 167.00 169.00 1.00 0.6% 169.00 10 170.00 6 16.68
2023-07-24 1707 575000 499 99135000 169.00 174.00 168.50 172.50 3.50 2.07% 172.50 1 173.00 2 17.03
2023-07-25 1707 3285000 2662 602313000 173.00 189.00 173.00 185.50 13.00 7.54% 185.50 1 186.00 4 18.31
2023-07-27 1707 865000 770 158137000 180.50 185.50 180.50 181.50 2.00 -2.16% 181.50 9 182.00 3 17.92
2023-07-28 1707 620000 533 113195000 183.00 184.50 179.00 184.00 2.50 1.38% 182.50 8 184.00 9 18.16
2023-07-31 1707 544000 460 100080000 185.00 187.00 182.00 182.00 2.00 -1.09% 182.00 8 183.50 1 17.97
2023-08-01 1707 305000 283 54741500 182.00 183.00 178.00 180.00 2.00 -1.1% 179.00 8 180.00 4 17.77
2023-08-02 1707 331000 299 58658000 181.00 181.00 176.00 176.50 3.50 -1.94% 176.50 6 177.00 9 17.42
2023-08-04 1707 143000 125 25169000 175.00 177.00 174.50 176.00 0.50 -0.28% 176.00 2 176.50 2 17.37
2023-08-07 1707 201000 175 35643500 176.00 179.00 174.50 177.00 1.00 0.57% 177.00 2 178.50 4 17.47
2023-08-08 1707 261000 225 46454500 177.50 179.50 177.00 178.50 1.50 0.85% 178.00 1 179.00 11 17.62
2023-08-09 1707 137000 132 24231000 177.50 178.00 176.00 176.00 2.50 -1.4% 176.00 12 176.50 1 17.37
2023-08-10 1707 1095000 970 185299500 175.00 176.00 166.00 167.00 9.00 -5.11% 167.00 6 167.50 2 16.49
2023-08-11 1707 755000 587 125711000 166.50 169.00 165.50 165.50 1.50 -0.9% 165.50 36 166.50 2 16.87
2023-08-14 1707 456000 380 74024500 165.50 165.50 161.00 161.50 4.00 -2.42% 161.50 26 162.00 2 16.46
2023-08-15 1707 780000 684 124656500 162.00 162.00 158.50 159.00 2.50 -1.55% 159.00 2 159.50 7 16.21
2023-08-16 1707 450000 374 70579000 159.00 159.00 155.00 157.00 2.00 -1.26% 157.00 8 157.50 8 16.00
2023-08-17 1707 346000 295 54373500 157.00 158.50 155.50 157.50 0.50 0.32% 157.50 4 158.00 6 16.06
2023-08-18 1707 300000 264 47253500 157.00 159.00 157.00 157.00 0.50 -0.32% 157.00 9 157.50 3 16.00
2023-08-21 1707 412000 300 63888000 156.50 158.00 154.00 155.00 2.00 -1.27% 154.50 38 155.50 3 15.80
2023-08-22 1707 675000 543 103323500 155.00 155.50 152.00 152.00 3.00 -1.94% 152.00 9 152.50 12 15.49
2023-08-23 1707 256000 216 38884000 151.50 152.50 151.00 152.00 0.00 0% 152.00 5 152.50 6 15.49
2023-08-24 1707 235000 201 36032500 152.00 154.00 152.00 153.00 1.00 0.66% 153.00 26 153.50 4 15.60
2023-08-25 1707 498000 413 75405500 153.00 153.00 150.00 151.50 1.50 -0.98% 151.00 5 151.50 1 15.44
2023-08-28 1707 200000 164 30297500 151.00 152.50 150.50 151.00 0.50 -0.33% 151.00 28 152.00 10 15.39
2023-08-29 1707 127000 119 19317000 151.50 152.50 151.50 152.50 1.50 0.99% 152.00 11 153.00 11 15.55
2023-08-30 1707 142000 135 21819000 152.50 154.00 152.50 153.50 1.00 0.66% 153.50 20 154.00 6 15.65
2023-08-31 1707 221000 165 33972500 154.00 154.50 152.50 154.00 0.50 0.33% 153.50 29 154.00 6 15.70
2023-09-01 1707 257000 237 39891500 154.00 156.00 153.00 154.50 0.50 0.32% 154.50 9 155.00 3 15.75
2023-09-04 1707 80000 75 12362000 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 11 155.00 3 15.80
2023-09-05 1707 176000 157 27136500 155.00 155.00 153.50 153.50 1.50 -0.97% 153.50 22 154.50 1 15.65
2023-09-06 1707 113000 105 17415000 155.00 155.00 153.50 153.50 0.00 0% 153.50 20 154.00 3 15.65
2023-09-07 1707 1269000 937 201922000 158.00 161.00 157.00 159.00 5.50 3.58% 159.00 35 159.50 88 16.21
2023-09-08 1707 637000 542 100499000 160.00 161.00 156.00 156.00 3.00 -1.89% 156.00 26 156.50 3 15.90
2023-09-11 1707 337000 225 52271500 156.50 156.50 154.50 154.50 1.50 -0.96% 154.50 12 155.00 2 15.75
2023-09-12 1707 229000 169 35910000 154.50 158.00 154.50 157.50 3.00 1.94% 157.00 3 157.50 2 16.06
2023-09-13 1707 323000 279 50445000 158.00 158.00 155.00 155.50 2.00 -1.27% 155.50 23 156.50 5 15.85
2023-09-14 1707 248000 219 39028000 155.50 158.00 155.50 158.00 2.50 1.61% 157.50 13 158.00 28 16.11
2023-09-15 1707 243000 195 38221000 158.50 158.50 156.50 157.50 0.50 -0.32% 157.50 10 158.00 4 16.06
2023-09-18 1707 239000 191 38063500 158.00 160.00 158.00 159.00 1.50 0.95% 159.00 14 159.50 5 16.21
2023-09-19 1707 157000 128 24798500 159.50 159.50 157.00 157.00 2.00 -1.26% 157.00 35 157.50 6 16.00
2023-09-20 1707 222000 182 34592500 157.00 157.00 155.00 155.00 2.00 -1.27% 155.00 61 156.00 8 15.80
2023-09-21 1707 348000 292 53552500 155.00 155.00 153.00 153.50 1.50 -0.97% 153.50 10 154.00 10 15.65
2023-09-22 1707 238000 182 36617000 153.00 155.50 152.00 154.00 0.50 0.33% 154.00 9 154.50 6 15.70
2023-09-25 1707 166000 140 25826000 153.50 157.00 153.50 156.00 2.00 1.3% 156.00 6 156.50 9 15.90
2023-09-26 1707 114000 105 17654500 156.00 156.00 154.00 154.50 1.50 -0.96% 154.00 19 155.00 5 15.75
2023-09-27 1707 163000 144 25184000 154.50 155.50 153.50 154.50 0.00 0% 154.50 6 155.00 1 15.75
2023-09-28 1707 118000 95 18372500 155.00 156.50 154.50 156.00 1.50 0.97% 155.50 6 156.00 7 15.90
2023-10-02 1707 214000 175 33607500 156.50 158.00 156.00 158.00 2.00 1.28% 157.50 2 158.00 4 16.11
2023-10-03 1707 178000 159 27961000 158.50 158.50 156.50 156.50 1.50 -0.95% 156.50 5 157.00 5 15.95
2023-10-04 1707 274000 241 42476000 155.50 156.00 154.00 155.50 1.00 -0.64% 155.00 10 155.50 2 15.85
2023-10-05 1707 100000 91 15656500 156.00 157.50 156.00 156.50 1.00 0.64% 156.50 1 157.00 18 15.95
2023-10-06 1707 111000 89 17369000 157.50 157.50 156.00 156.50 0.00 0% 156.00 6 156.50 2 15.95
2023-10-11 1707 1355000 1081 203817500 155.00 155.00 149.00 150.50 6.00 -3.83% 150.00 94 150.50 12 15.34
2023-10-12 1707 263000 236 39649500 150.50 151.50 150.00 150.50 0.00 0% 150.50 68 151.00 1 15.34
2023-10-13 1707 273000 259 40972000 150.50 150.50 150.00 150.00 0.50 -0.33% 150.00 11 150.50 4 15.29
2023-10-16 1707 178000 146 26799000 150.50 151.00 150.00 150.00 0.00 0% 150.00 64 151.00 12 15.29
2023-10-17 1707 299000 265 44736500 150.50 150.50 149.00 149.00 1.00 -0.67% 149.00 119 150.00 6 15.19
2023-10-18 1707 539000 346 80191000 151.00 151.00 148.00 148.50 0.50 -0.34% 148.50 3 149.00 34 15.14
2023-10-19 1707 579000 383 87332000 148.50 152.50 148.00 152.00 3.50 2.36% 151.50 6 152.00 22 15.49
2023-10-20 1707 459000 368 68448500 152.50 152.50 148.00 150.00 2.00 -1.32% 150.00 1 150.50 10 15.29
2023-10-23 1707 134000 113 20145500 149.50 151.00 149.50 150.50 0.50 0.33% 150.50 2 151.00 33 15.34
2023-10-24 1707 357000 255 53655000 150.00 151.50 149.50 150.50 0.00 0% 150.50 3 151.00 15 15.34
2023-10-25 1707 373921 397 56651106 150.50 153.00 150.50 151.50 1.00 0.66% 151.50 3 152.00 19 15.44
2023-10-26 1707 152000 129 22928500 151.50 151.50 150.50 150.50 1.00 -0.66% 150.00 45 150.50 6 15.34
2023-10-27 1707 251000 214 38039000 150.50 152.50 150.50 151.00 0.50 0.33% 151.00 5 151.50 3 15.39
2023-10-30 1707 169000 145 25455000 152.00 152.00 150.00 150.50 0.50 -0.33% 150.50 15 151.00 1 15.34
2023-10-31 1707 396000 327 58975000 151.00 151.00 148.00 148.00 2.50 -1.66% 148.00 37 148.50 3 15.09
2023-11-01 1707 227000 173 33732500 148.50 150.00 147.50 150.00 2.00 1.35% 149.50 10 150.00 12 15.29
2023-11-02 1707 119000 86 17863500 150.00 151.00 149.50 150.00 0.00 0% 150.00 8 150.50 3 15.29
2023-11-03 1707 313000 248 46891000 150.50 150.50 149.00 149.50 0.50 -0.33% 149.50 6 150.00 3 15.24
2023-11-06 1707 132000 115 19936000 150.50 151.50 150.50 151.00 1.50 1% 151.00 6 151.50 22 15.39
2023-11-07 1707 336000 241 51286000 151.50 153.50 151.00 152.50 1.50 0.99% 152.50 3 153.00 21 15.55
2023-11-08 1707 114000 108 17272000 152.50 153.00 151.00 151.50 1.00 -0.66% 151.00 19 151.50 3 15.44
2023-11-09 1707 135000 119 20356500 151.50 151.50 150.50 150.50 1.00 -0.66% 150.50 9 151.00 1 15.34
2023-11-10 1707 230000 179 34781000 151.50 152.50 150.50 150.50 0.00 0% 150.50 3 151.00 6 15.34
2023-11-13 1707 175000 136 26405000 151.00 152.50 150.50 150.50 0.00 0% 150.50 17 151.00 6 15.31
2023-11-14 1707 211000 177 31639000 150.50 150.50 149.50 150.50 0.00 0% 150.00 13 150.50 1 15.31
2023-11-15 1707 310000 277 47083000 151.00 153.00 150.50 152.50 2.00 1.33% 152.50 1 153.00 33 15.51
2023-11-16 1707 221000 191 33771500 152.50 153.50 152.00 152.50 0.00 0% 152.50 17 153.00 2 15.51
2023-11-17 1707 115000 111 17534500 152.50 153.50 152.00 152.00 0.50 -0.33% 151.50 28 152.50 3 15.46
2023-11-20 1707 116000 107 17678000 153.00 153.50 152.00 152.00 0.00 0% 152.00 26 152.50 1 15.46
2023-11-21 1707 482000 323 74119500 152.00 154.50 152.00 154.00 2.00 1.32% 154.00 10 154.50 20 15.67
2023-11-22 1707 233000 192 35911000 154.00 155.00 153.50 153.50 0.50 -0.32% 153.50 10 154.00 2 15.62
2023-11-23 1707 256000 207 39581000 154.00 155.00 154.00 155.00 1.50 0.98% 154.50 21 155.00 27 15.77
2023-11-24 1707 361000 283 56440500 156.00 157.00 155.00 156.50 1.50 0.97% 156.50 14 157.00 10 15.92
2023-11-27 1707 413000 308 64540000 157.00 158.50 154.00 154.00 2.50 -1.6% 154.00 48 154.50 1 15.67
2023-11-28 1707 239000 196 36929500 154.00 156.00 154.00 154.00 0.00 0% 154.00 40 154.50 5 15.67
2023-11-29 1707 233000 196 35949000 155.00 155.50 153.50 154.50 0.50 0.32% 154.00 29 154.50 1 15.72
2023-11-30 1707 322000 296 49466500 154.00 154.50 153.50 153.50 1.00 -0.65% 153.00 97 153.50 2 15.62
2023-12-01 1707 214000 194 33146000 153.50 156.00 153.50 155.00 1.50 0.98% 155.00 18 155.50 6 15.77
2023-12-04 1707 248000 194 38423000 156.00 156.00 154.00 155.00 0.00 0% 155.00 3 155.50 5 15.77
2023-12-05 1707 173000 145 26658000 155.00 155.00 153.50 154.50 0.50 -0.32% 154.00 15 154.50 6 15.72
2023-12-06 1707 240000 223 36897000 155.00 155.00 153.50 153.50 1.00 -0.65% 153.50 38 154.00 2 15.62
2023-12-07 1707 225000 186 34510000 153.50 154.50 153.00 153.50 0.00 0% 153.50 2 154.00 10 15.62
2023-12-08 1707 780000 614 120865000 157.00 157.50 153.50 154.50 1.00 0.65% 154.00 16 154.50 9 15.72
2023-12-11 1707 256000 194 39560000 155.00 155.50 154.00 154.00 0.50 -0.32% 154.00 57 154.50 3 15.67
2023-12-12 1707 310000 228 47843500 154.00 155.00 154.00 154.00 0.00 0% 154.00 13 154.50 2 15.67
2023-12-13 1707 236000 198 36214000 154.00 154.50 153.00 153.00 1.00 -0.65% 153.00 168 153.50 1 15.56
2023-12-14 1707 254000 229 39019000 153.50 154.50 153.00 153.50 0.50 0.33% 153.50 9 154.00 5 15.62
2023-12-15 1707 267000 184 41144000 154.50 154.50 153.50 154.00 0.50 0.33% 154.00 3 154.50 40 15.67
2023-12-18 1707 293000 214 45344500 154.00 155.50 154.00 154.50 0.50 0.32% 154.50 29 155.00 4 15.72
2023-12-19 1707 272000 209 41793500 154.50 155.50 153.00 153.50 1.00 -0.65% 153.50 21 154.00 2 15.62
2023-12-20 1707 431000 354 65942000 153.50 153.50 152.50 152.50 1.00 -0.65% 152.50 75 153.00 4 15.51
2023-12-21 1707 135000 122 20694500 152.50 154.00 152.50 153.50 1.00 0.66% 153.50 4 154.00 10 15.62
2023-12-22 1707 123000 106 18832000 153.50 153.50 152.50 153.00 0.50 -0.33% 153.00 26 153.50 2 15.56
2023-12-25 1707 123000 98 18865500 153.00 154.00 153.00 153.50 0.50 0.33% 153.00 46 153.50 1 15.62
2023-12-26 1707 172000 148 26450000 154.50 154.50 153.00 154.00 0.50 0.33% 154.00 4 154.50 25 15.67
2023-12-27 1707 339000 283 52525000 154.00 155.50 154.00 155.50 1.50 0.97% 155.00 10 155.50 18 15.82
2023-12-28 1707 199000 142 30898500 155.50 156.00 155.00 155.00 0.50 -0.32% 154.50 13 155.50 88 15.77
2023-12-29 1707 176000 134 27371000 155.00 156.00 154.50 156.00 1.00 0.65% 155.50 5 156.00 40 15.87