寶齡富錦(1760)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　175.50
0
0%		170.00
-5.5
-3.13%		170.50
0.5
0.29%		171.50
1
0.59%		 　172.50
1
0.58%		166.00
-6.5
-3.77%		163.50
-2.5
-1.51%		161.00
-2.5
-1.53%		160.50
-0.5
-0.31%		 　164.00
3.5
2.18%		165.00
1
0.61%		 　　　　　　　　　　　165.50
0.5
0.3%		169.00
3.5
2.11%		167.28
2 月168.50
-0.5
-0.3%		170.50
2
1.19%		173.50
3
1.76%		 　176.50
3
1.73%		176.00
-0.5
-0.28%		179.50
3.5
1.99%		178.00
-1.5
-0.84%		170.50
-7.5
-4.21%		 　169.00
-1.5
-0.88%		169.50
0.5
0.3%		167.50
-2
-1.18%		169.50
2
1.19%		166.50
-3
-1.77%		 　163.50
-3
-1.8%		164.50
1
0.61%		160.50
-4
-2.43%		165.00
4.5
2.8%		161.00
-4
-2.42%		 167.21
3 月160.50
-0.5
-0.31%		165.50
5
3.12%		172.00
6.5
3.93%		 　176.00
4
2.33%		172.00
-4
-2.27%		172.00
0
0%		171.50
-0.5
-0.29%		165.50
-6
-3.5%		 　163.50
-2
-1.21%		162.50
-1
-0.61%		165.00
2.5
1.54%		160.00
-5
-3.03%		161.50
1.5
0.94%		 　163.50
2
1.24%		164.50
1
0.61%		162.00
-2.5
-1.52%		161.50
-0.5
-0.31%		166.00
4.5
2.79%		 　170.50
4.5
2.71%		166.00
-4.5
-2.64%		174.50
8.5
5.12%		170.50
-4
-2.29%		165.00
-5.5
-3.23%		166.85
4 月 　　　　174.50
9.5
5.76%		178.50
4
2.29%		 　176.50
-2
-1.12%		174.00
-2.5
-1.42%		175.50
1.5
0.86%		176.00
0.5
0.28%		173.50
-2.5
-1.42%		 　170.50
-3
-1.73%		172.00
1.5
0.88%		189.00
17
9.88%		176.50
-12.5
-6.61%		164.50
-12
-6.8%		 　162.00
-2.5
-1.52%		160.00
-2
-1.23%		162.00
2
1.25%		160.50
-1.5
-0.93%		162.00
1.5
0.93%		 170
5 月　163.00
1
0.62%		163.00
0
0%		167.00
4
2.45%		165.50
-1.5
-0.9%		 　163.00
-2.5
-1.51%		161.00
-2
-1.23%		160.50
-0.5
-0.31%		147.50
-13
-8.1%		143.00
-4.5
-3.05%		 　140.00
-3
-2.1%		138.50
-1.5
-1.07%		142.50
4
2.89%		142.00
-0.5
-0.35%		145.00
3
2.11%		 　145.00
0
0%		156.00
11
7.59%		151.00
-5
-3.21%		149.00
-2
-1.32%		148.50
-0.5
-0.34%		 　148.50
0
0%		148.00
-0.5
-0.34%		150.50
2.5
1.69%		151.33
6 月146.00
-4.5
-2.99%		144.00
-2
-1.37%		 　143.50
-0.5
-0.35%		143.50
0
0%		147.00
3.5
2.44%		143.00
-4
-2.72%		143.00
0
0%		 　139.00
-4
-2.8%		138.00
-1
-0.72%		138.00
0
0%		140.50
2.5
1.81%		139.50
-1
-0.71%		 　137.50
-2
-1.43%		132.00
-5.5
-4%		130.50
-1.5
-1.14%		 　　　135.00
4.5
3.45%		136.50
1.5
1.11%		135.00
-1.5
-1.1%		137.50
2.5
1.85%		134.00
-3.5
-2.55%		 138.84
7 月　　133.00
-1
-0.75%		139.00
6
4.51%		139.00
0
0%		138.00
-1
-0.72%		134.50
-3.5
-2.54%		 　134.50
0
0%		131.50
-3
-2.23%		131.00
-0.5
-0.38%		128.00
-3
-2.29%		129.00
1
0.78%		 　　125.50
-3.5
-2.71%		128.00
2.5
1.99%		127.50
-0.5
-0.39%		127.50
0
0%		 　126.00
-1.5
-1.18%		128.50
2.5
1.98%		 113.50
-15
-11.67%		111.50
-2
-1.76%		 112.50
1
0.9%		126.5
8 月111.50
-1
-0.89%		108.00
-3.5
-3.14%		 108.50
0.5
0.46%		 　109.00
0.5
0.46%		106.00
-3
-2.75%		106.00
0
0%		103.50
-2.5
-2.36%		103.50
0
0%		 　100.00
-3.5
-3.38%		101.00
1
1%		100.50
-0.5
-0.5%		101.50
1
1%		100.00
-1.5
-1.48%		 　104.00
4
4%		103.50
-0.5
-0.48%		103.50
0
0%		101.00
-2.5
-2.42%		101.00
0
0%		 　99.10
-1.9
-1.88%		100.50
1.4
1.41%		103.00
2.5
2.49%		103.50
0.5
0.49%		103.66
9 月104.50
1
0.97%		 　105.00
0.5
0.48%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		105.00
0
0%		105.00
0
0%		 　103.50
-1.5
-1.43%		103.00
-0.5
-0.48%		106.50
3.5
3.4%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		 　107.00
2
1.9%		105.50
-1.5
-1.4%		104.00
-1.5
-1.42%		101.50
-2.5
-2.4%		102.50
1
0.99%		 　103.50
1
0.98%		102.00
-1.5
-1.45%		102.00
0
0%		102.50
0.5
0.49%		 104.19
10 月　103.50
1
0.98%		101.50
-2
-1.93%		100.50
-1
-0.99%		104.00
3.5
3.48%		102.50
-1.5
-1.44%		 　　　101.00
-1.5
-1.46%		102.50
1.5
1.49%		100.50
-2
-1.95%		 　100.00
-0.5
-0.5%		96.50
-3.5
-3.5%		96.40
-0.1
-0.1%		99.40
3
3.11%		96.60
-2.8
-2.82%		 　97.10
0.5
0.52%		99.90
2.8
2.88%		103.50
3.6
3.6%		101.00
-2.5
-2.42%		111.00
10
9.9%		 　110.00
-1
-0.9%		113.00
3
2.73%		102.02
11 月114.00
1
0.88%		112.50
-1.5
-1.32%		108.50
-4
-3.56%		 　110.50
2
1.84%		110.00
-0.5
-0.45%		111.00
1
0.91%		108.50
-2.5
-2.25%		113.50
5
4.61%		 　110.50
-3
-2.64%		109.00
-1.5
-1.36%		111.00
2
1.83%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		 　112.00
1
0.9%		113.50
1.5
1.34%		111.50
-2
-1.76%		113.50
2
1.79%		111.50
-2
-1.76%		 　122.50
11
9.87%		117.50
-5
-4.08%		116.50
-1
-0.85%		116.00
-0.5
-0.43%		 112.87
12 月117.00
1
0.86%		 　119.00
2
1.71%		114.00
-5
-4.2%		113.50
-0.5
-0.44%		111.50
-2
-1.76%		113.00
1.5
1.35%		 　112.50
-0.5
-0.44%		112.50
0
0%		112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		112.50
1
0.9%		 　112.50
0
0%		113.00
0.5
0.44%		113.50
0.5
0.44%		111.50
-2
-1.76%		111.50
0
0%		 　109.50
-2
-1.79%		109.00
-0.5
-0.46%		113.50
4.5
4.13%		112.00
-1.5
-1.32%		112.00
0
0%		　　112.82

說明:最高漲幅:9.9%最低跌幅:-11.67% 最高價:189.00最低價:96.40平均價:134.35,灰色底表示週末,漲120天(315.8)元,跌155天(-378.7)元,平盤26天
10%=4,8%=1,6%=2,5%=3,4%=5,3%=13,2%=28,1%=47,0%=43,-0%=1,-1%=2,-2%=2,-3%=8,-4%=21,-5%=35,-6%=36,-7%=50,

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 1760 11951000 7365 2126971000 178.50 181.00 175.50 175.50 3.50 0% 175.50 139 176.00 9 55.02
2023-01-04 1760 8016000 5362 1392705000 175.50 177.00 170.00 170.00 5.50 -3.13% 170.00 209 170.50 2 53.29
2023-01-05 1760 7506000 5175 1298327000 172.50 176.00 170.00 170.50 0.50 0.29% 170.00 154 170.50 20 53.45
2023-01-06 1760 4737000 3216 812148500 171.00 173.50 170.00 171.50 1.00 0.59% 171.50 43 172.00 109 53.76
2023-01-09 1760 4740000 3093 821177000 172.00 175.00 171.50 172.50 1.00 0.58% 172.00 102 172.50 54 54.08
2023-01-10 1760 7020000 4872 1185275500 172.50 173.50 165.00 166.00 6.50 -3.77% 165.50 48 166.00 61 52.04
2023-01-11 1760 7018000 4732 1161200500 167.50 169.50 162.00 163.50 2.50 -1.51% 163.50 2 164.00 129 51.25
2023-01-12 1760 6401000 4335 1037063000 164.00 165.00 160.00 161.00 2.50 -1.53% 161.00 45 161.50 100 50.47
2023-01-13 1760 5421000 3569 869852500 161.00 162.50 159.00 160.50 0.50 -0.31% 160.50 48 161.00 70 50.31
2023-01-16 1760 4787000 3192 777661000 161.00 165.00 159.00 164.00 3.50 2.18% 163.50 56 164.00 21 51.41
2023-01-17 1760 5735000 4032 935684000 164.00 165.50 160.00 165.00 1.00 0.61% 164.50 3 165.00 83 51.72
2023-01-30 1760 4243356 3459 708756260 168.00 169.50 164.50 165.50 0.50 0.3% 165.50 52 166.00 34 51.88
2023-01-31 1760 3622000 2596 604667500 166.50 169.00 164.50 169.00 3.50 2.11% 168.50 1 169.00 219 52.98
2023-02-01 1760 2788000 1942 469182500 168.00 170.00 167.50 168.50 0.50 -0.3% 168.50 11 169.00 94 52.82
2023-02-02 1760 3320000 2190 563428500 168.50 171.50 167.50 170.50 2.00 1.19% 170.00 172 170.50 1 53.45
2023-02-03 1760 8315000 5856 1455557500 171.00 179.00 170.00 173.50 3.00 1.76% 173.00 103 173.50 90 54.39
2023-02-06 1760 18130000 11985 2147483647 174.50 183.50 174.00 176.50 3.00 1.73% 176.50 17 177.00 8 55.33
2023-02-07 1760 10319000 6712 1836130500 178.00 181.50 175.50 176.00 0.50 -0.28% 176.00 21 176.50 36 55.17
2023-02-08 1760 8263000 5270 1468950500 176.00 180.50 174.50 179.50 3.50 1.99% 179.00 36 179.50 75 56.27
2023-02-09 1760 10201000 6619 1835041000 180.50 182.50 176.50 178.00 1.50 -0.84% 178.00 22 178.50 31 55.80
2023-02-10 1760 6382680 5242 1114072090 178.00 179.50 170.50 170.50 7.50 -4.21% 170.50 171 171.00 110 53.45
2023-02-13 1760 4865000 3065 836105500 172.00 175.00 169.00 169.00 1.50 -0.88% 169.00 106 169.50 7 52.98
2023-02-14 1760 3823000 2489 646152500 171.00 171.50 166.50 169.50 0.50 0.3% 169.00 5 169.50 34 53.13
2023-02-15 1760 2448000 1724 414117500 170.00 172.00 167.00 167.50 2.00 -1.18% 167.00 231 167.50 5 52.51
2023-02-16 1760 3344000 2436 568628500 169.50 172.00 167.50 169.50 2.00 1.19% 169.00 79 169.50 77 53.13
2023-02-17 1760 3969000 2870 666120000 169.50 170.00 166.50 166.50 3.00 -1.77% 166.00 205 166.50 3 52.19
2023-02-20 1760 3840000 2922 635565500 168.50 170.00 162.50 163.50 3.00 -1.8% 163.50 44 164.00 16 51.25
2023-02-21 1760 2371000 1777 388760500 164.50 165.50 162.00 164.50 1.00 0.61% 164.50 14 165.00 43 51.57
2023-02-22 1760 3669000 2759 591035500 163.50 165.50 159.00 160.50 4.00 -2.43% 160.00 177 161.00 30 50.31
2023-02-23 1760 2565000 1900 420240500 160.50 166.00 160.50 165.00 4.50 2.8% 165.00 13 165.50 42 51.72
2023-02-24 1760 2728000 2097 441875000 166.50 167.00 160.50 161.00 4.00 -2.42% 161.00 66 161.50 14 50.47
2023-03-01 1760 1277000 939 206378000 162.00 163.00 160.50 160.50 0.50 -0.31% 160.50 131 161.00 1 50.31
2023-03-02 1760 3136000 2258 516408000 161.00 166.50 160.50 165.50 5.00 3.12% 165.00 50 165.50 71 51.88
2023-03-03 1760 5452636 4844 924537658 167.00 173.00 165.00 172.00 6.50 3.93% 171.50 65 172.00 64 53.92
2023-03-06 1760 16031000 11043 2147483647 174.50 182.00 170.00 176.00 4.00 2.33% 176.00 127 176.50 218 55.17
2023-03-07 1760 9084000 6284 1590108000 177.50 180.00 170.50 172.00 4.00 -2.27% 171.50 83 172.00 142 53.92
2023-03-08 1760 8520000 5668 1487645000 173.00 178.00 171.50 172.00 0.00 0% 172.00 13 172.50 113 53.92
2023-03-09 1760 3929000 2605 678454000 173.00 175.00 171.00 171.50 0.50 -0.29% 171.50 5 172.00 69 53.76
2023-03-10 1760 6510000 4422 1087813500 170.00 172.50 163.00 165.50 6.00 -3.5% 165.00 49 165.50 81 51.88
2023-03-13 1760 2652000 1740 434853500 163.50 166.50 162.00 163.50 2.00 -1.21% 163.50 38 164.00 7 51.25
2023-03-14 1760 3030000 2176 498640000 164.00 167.00 162.00 162.50 1.00 -0.61% 162.00 67 162.50 10 50.94
2023-03-15 1760 2585000 1817 428444500 165.00 168.00 164.50 165.00 2.50 1.54% 164.50 71 165.50 29 51.72
2023-03-16 1760 3331000 2559 536829500 164.50 165.00 159.50 160.00 5.00 -3.03% 160.00 3 160.50 11 50.16
2023-03-17 1760 3490000 1645 564896000 162.00 163.50 160.50 161.50 1.50 0.94% 161.50 19 162.00 6 50.63
2023-03-20 1760 2387000 1575 385454500 161.50 163.50 158.00 163.50 2.00 1.24% 163.00 25 163.50 32 51.25
2023-03-21 1760 1607000 1132 263534500 164.00 165.00 163.00 164.50 1.00 0.61% 164.00 4 164.50 36 51.57
2023-03-22 1760 2309000 1663 379627000 165.50 167.50 162.00 162.00 2.50 -1.52% 162.00 110 162.50 6 50.78
2023-03-23 1760 1330000 1030 215952500 162.50 164.50 161.50 161.50 0.50 -0.31% 161.50 23 162.00 24 50.63
2023-03-24 1760 2039000 1548 334431000 161.50 166.50 161.00 166.00 4.50 2.79% 166.00 33 166.50 38 52.04
2023-03-27 1760 5542000 3849 941197000 166.50 172.00 165.50 170.50 4.50 2.71% 170.00 77 170.50 51 53.45
2023-03-28 1760 5761000 3919 974457500 170.50 174.00 164.50 166.00 4.50 -2.64% 165.50 17 166.00 8 52.04
2023-03-29 1760 8906000 5631 1533727500 167.00 175.00 167.00 174.50 8.50 5.12% 174.00 32 174.50 88 54.70
2023-03-30 1760 7430000 4809 1271802000 174.50 175.50 168.50 170.50 4.00 -2.29% 170.00 89 170.50 39 53.45
2023-03-31 1760 6813000 4255 1125968500 166.00 168.00 163.00 165.00 5.50 -3.23% 165.00 13 165.50 24 77.46
2023-04-06 1760 9810000 6680 1694218000 165.50 176.00 164.50 174.50 9.50 5.76% 174.50 6 175.00 194 81.92
2023-04-07 1760 11826000 7976 2098023000 173.00 181.00 173.00 178.50 4.00 2.29% 178.00 13 178.50 125 83.80
2023-04-10 1760 6084000 4010 1078340000 180.00 180.50 174.50 176.50 2.00 -1.12% 176.00 1 176.50 42 82.86
2023-04-11 1760 3169000 1999 553650500 176.00 177.00 173.50 174.00 2.50 -1.42% 174.00 31 174.50 81 81.69
2023-04-12 1760 2980000 2012 521299500 174.00 177.00 171.50 175.50 1.50 0.86% 175.00 24 175.50 25 82.39
2023-04-13 1760 3528000 2269 623066000 176.00 178.50 174.00 176.00 0.50 0.28% 176.00 45 176.50 70 82.63
2023-04-14 1760 3280000 2083 577830000 178.50 179.00 173.00 173.50 2.50 -1.42% 173.50 52 174.00 4 81.46
2023-04-17 1760 2503000 1581 432246000 175.00 175.50 170.50 170.50 3.00 -1.73% 170.50 82 171.00 11 80.05
2023-04-18 1760 2140000 1513 368684000 172.00 174.50 170.00 172.00 1.50 0.88% 172.00 29 172.50 41 80.75
2023-04-19 1760 13793000 9212 2147483647 173.00 189.00 172.00 189.00 17.00 9.88% 189.00 20377 0.00 0 88.73
2023-04-20 1760 26151000 17024 2147483647 190.50 195.00 176.00 176.50 12.50 -6.61% 176.00 135 176.50 75 82.86
2023-04-21 1760 14592000 9034 2147483647 180.50 180.50 164.00 164.50 12.00 -6.8% 164.50 45 165.00 15 77.23
2023-04-24 1760 3759000 2607 618016000 165.00 167.00 162.00 162.00 2.50 -1.52% 162.00 94 162.50 1 76.06
2023-04-25 1760 5278000 3479 858854500 164.00 168.50 159.00 160.00 2.00 -1.23% 159.50 180 160.00 5 75.12
2023-04-26 1760 2126000 1606 346133000 161.00 165.50 161.00 162.00 2.00 1.25% 162.00 125 162.50 32 76.06
2023-04-27 1760 1625000 1110 263170000 163.00 164.00 160.50 160.50 1.50 -0.93% 160.50 128 161.00 73 75.35
2023-04-28 1760 1176000 900 191238500 163.00 164.00 161.50 162.00 1.50 0.93% 161.50 142 162.00 7 76.06
2023-05-02 1760 2693000 1897 442831500 162.50 166.50 162.50 163.00 1.00 0.62% 163.00 216 163.50 48 76.53
2023-05-03 1760 1942000 1366 318992500 164.50 166.00 163.00 163.00 0.00 0% 163.00 61 163.50 3 76.53
2023-05-04 1760 5124000 3703 856813500 164.00 170.00 163.00 167.00 4.00 2.45% 166.50 183 167.00 55 78.40
2023-05-05 1760 1859000 1358 308826500 166.00 168.50 164.50 165.50 1.50 -0.9% 165.50 31 166.00 9 77.70
2023-05-08 1760 2117000 1590 349259500 167.00 168.00 163.00 163.00 2.50 -1.51% 163.00 43 163.50 24 76.53
2023-05-09 1760 1354000 1003 219786500 164.00 164.50 161.00 161.00 2.00 -1.23% 161.00 88 161.50 21 75.59
2023-05-10 1760 2197000 1447 352269500 161.00 162.00 159.00 160.50 0.50 -0.31% 160.00 130 160.50 33 75.35
2023-05-11 1760 6754000 4519 1025359500 161.50 162.00 147.00 147.50 13.00 -8.1% 147.50 55 148.00 7 69.25
2023-05-12 1760 5002000 3288 718931000 147.50 147.50 141.00 143.00 4.50 -3.05% 143.00 131 143.50 79 67.14
2023-05-15 1760 2956679 2309 417767835 143.50 145.00 139.00 140.00 3.00 -2.1% 139.50 67 140.00 12 72.54
2023-05-16 1760 2371000 1769 333105500 141.00 143.50 138.50 138.50 1.50 -1.07% 138.50 40 139.00 46 71.76
2023-05-17 1760 5971073 4636 859441256 139.50 147.50 139.50 142.50 4.00 2.89% 142.00 186 142.50 32 73.83
2023-05-18 1760 3429000 2234 490964500 143.50 144.50 141.50 142.00 0.50 -0.35% 142.00 240 142.50 67 73.58
2023-05-19 1760 3395000 2340 491544000 144.00 147.00 142.50 145.00 3.00 2.11% 145.00 3 145.50 60 75.13
2023-05-22 1760 1302000 960 189150000 145.00 146.50 144.00 145.00 0.00 0% 145.00 2 145.50 15 75.13
2023-05-23 1760 6493000 4256 993176000 146.00 158.50 145.50 156.00 11.00 7.59% 155.50 60 156.50 17 80.83
2023-05-24 1760 4162000 2921 630244500 154.50 155.50 149.00 151.00 5.00 -3.21% 151.00 9 151.50 26 78.24
2023-05-25 1760 1647000 1233 246506000 152.00 152.00 148.50 149.00 2.00 -1.32% 149.00 73 149.50 19 77.20
2023-05-26 1760 2095000 1386 314509500 150.00 153.00 148.50 148.50 0.50 -0.34% 148.50 27 149.00 8 76.94
2023-05-29 1760 1610000 1016 240873500 149.50 152.00 148.00 148.50 0.00 0% 148.50 17 149.00 14 76.94
2023-05-30 1760 1232000 830 182619000 149.50 150.50 146.00 148.00 0.50 -0.34% 147.50 24 148.00 31 76.68
2023-05-31 1760 948000 670 141712000 148.50 150.50 148.50 150.50 2.50 1.69% 150.00 23 150.50 97 77.98
2023-06-01 1760 1300000 1034 192106000 150.50 151.00 146.00 146.00 4.50 -2.99% 146.00 134 146.50 1 75.65
2023-06-02 1760 1770000 1387 256957500 146.00 148.00 143.50 144.00 2.00 -1.37% 144.00 24 144.50 22 74.61
2023-06-05 1760 1198000 807 173660000 145.50 146.50 143.50 143.50 0.50 -0.35% 143.50 20 144.00 6 74.35
2023-06-06 1760 1075000 833 153866500 144.50 145.00 141.50 143.50 0.00 0% 143.50 16 144.00 35 74.35
2023-06-07 1760 1573000 1092 229531500 144.00 148.00 143.00 147.00 3.50 2.44% 146.50 11 147.00 68 76.17
2023-06-08 1760 989000 771 142393500 146.50 146.50 143.00 143.00 4.00 -2.72% 142.50 43 143.50 17 74.09
2023-06-09 1760 1067000 763 152277500 143.00 144.50 142.00 143.00 0.00 0% 143.00 1 143.50 28 74.09
2023-06-12 1760 1453000 1075 202794000 143.00 143.50 138.00 139.00 4.00 -2.8% 139.00 2 139.50 13 72.02
2023-06-13 1760 1042000 733 144385500 139.50 140.50 138.00 138.00 1.00 -0.72% 138.00 141 138.50 7 71.50
2023-06-14 1760 1530000 1130 214091500 138.50 143.50 138.00 138.00 0.00 0% 138.00 117 139.00 15 71.50
2023-06-15 1760 773000 540 108118500 138.50 141.00 138.50 140.50 2.50 1.81% 140.50 12 141.00 52 72.80
2023-06-16 1760 885262 781 124339131 140.50 142.00 139.50 139.50 1.00 -0.71% 139.00 80 139.50 7 72.28
2023-06-19 1760 1006000 664 139540500 140.50 141.00 137.50 137.50 2.00 -1.43% 137.50 44 138.00 16 71.24
2023-06-20 1760 1989000 1471 266950000 138.00 139.00 132.00 132.00 5.50 -4% 131.50 70 132.00 106 68.39
2023-06-21 1760 1814000 1272 236714500 132.50 132.50 129.00 130.50 1.50 -1.14% 130.50 16 131.00 19 67.62
2023-06-26 1760 2169000 1538 291835500 130.50 137.50 129.00 135.00 4.50 3.45% 134.50 9 135.00 22 69.95
2023-06-27 1760 6556000 4786 913002000 137.50 142.50 136.50 136.50 1.50 1.11% 136.50 40 137.00 64 70.73
2023-06-28 1760 2241000 1577 306004500 137.50 139.50 134.50 135.00 1.50 -1.1% 134.50 80 135.00 7 69.95
2023-06-29 1760 2137000 1451 293390500 136.00 139.00 135.50 137.50 2.50 1.85% 137.00 97 137.50 29 71.24
2023-06-30 1760 1174000 881 158972500 137.50 138.50 134.00 134.00 3.50 -2.55% 133.50 40 134.00 7 69.43
2023-07-03 1760 1149000 911 152155500 135.00 135.00 131.50 133.00 1.00 -0.75% 132.50 13 133.00 2 68.91
2023-07-04 1760 5691000 3689 795151000 134.00 144.50 133.00 139.00 6.00 4.51% 139.00 24 139.50 26 72.02
2023-07-05 1760 3275000 2183 456303000 139.00 141.50 136.50 139.00 0.00 0% 139.00 9 139.50 55 72.02
2023-07-06 1760 5925000 4163 839036000 143.00 146.00 138.00 138.00 1.00 -0.72% 138.00 19 138.50 5 71.50
2023-07-07 1760 1432000 1026 195498000 138.00 139.50 134.50 134.50 3.50 -2.54% 134.50 16 135.00 2 69.69
2023-07-10 1760 929000 699 124444500 135.00 135.00 133.00 134.50 0.00 0% 134.00 20 134.50 29 69.69
2023-07-11 1760 1361000 1039 179524500 133.50 134.50 131.00 131.50 3.00 -2.23% 131.50 15 132.00 57 68.13
2023-07-12 1760 679000 473 89644000 132.00 133.50 131.00 131.00 0.50 -0.38% 131.00 3 131.50 26 67.88
2023-07-13 1760 1190000 778 154676000 132.50 132.50 128.00 128.00 3.00 -2.29% 128.00 88 128.50 25 66.32
2023-07-14 1760 816000 599 105946500 128.50 131.50 128.00 129.00 1.00 0.78% 128.50 50 129.00 9 66.84
2023-07-18 1760 1438000 1122 183828500 131.00 132.00 125.50 125.50 0.00 -2.71% 125.50 31 126.00 6 65.03
2023-07-19 1760 1194000 898 153157500 125.50 131.00 125.50 128.00 2.50 1.99% 127.50 30 128.00 18 66.32
2023-07-20 1760 851000 639 108949000 129.50 130.00 126.50 127.50 0.50 -0.39% 127.50 39 128.00 11 66.06
2023-07-21 1760 2264000 1618 294342000 128.50 133.00 127.50 127.50 0.00 0% 127.50 66 128.00 25 66.06
2023-07-24 1760 997000 745 126867500 129.00 129.50 125.50 126.00 1.50 -1.18% 126.00 24 126.50 15 65.28
2023-07-25 1760 1104000 762 140620000 126.50 129.00 124.50 128.50 2.50 1.98% 128.00 47 128.50 2 66.58
2023-07-27 1760 4535000 2996 516114500 114.50 116.50 111.00 113.50 2.50 -11.67% 113.50 18 114.00 27 58.81
2023-07-28 1760 2282000 1543 255676000 115.00 115.00 110.50 111.50 2.00 -1.76% 111.00 78 111.50 3 57.77
2023-07-31 1760 1158000 825 129694500 111.50 113.00 110.50 112.50 1.00 0.9% 112.50 12 113.00 63 58.29
2023-08-01 1760 886000 671 99902000 112.50 115.00 111.00 111.50 1.00 -0.89% 111.00 67 112.00 10 57.77
2023-08-02 1760 1354000 993 148658500 112.00 113.00 108.00 108.00 3.50 -3.14% 107.50 46 108.00 1 55.96
2023-08-04 1760 719000 553 77779000 108.00 109.50 106.50 108.50 0.50 0.46% 108.00 37 108.50 2 56.22
2023-08-07 1760 919000 645 98486500 109.50 109.50 105.00 109.00 0.50 0.46% 108.50 13 109.50 41 56.48
2023-08-08 1760 765000 574 81504500 109.00 109.00 105.00 106.00 3.00 -2.75% 105.50 20 106.00 4 54.92
2023-08-09 1760 815000 581 87014500 105.50 108.00 105.50 106.00 0.00 0% 105.50 20 106.00 7 54.92
2023-08-10 1760 1409000 950 146470500 106.00 106.50 102.50 103.50 2.50 -2.36% 103.00 26 103.50 14 53.63
2023-08-11 1760 594000 427 61657500 103.50 105.00 102.50 103.50 0.00 0% 103.00 5 103.50 7 53.63
2023-08-14 1760 2139000 1546 212289400 103.00 103.00 97.60 100.00 3.50 -3.38% 99.80 1 100.00 23 400.00
2023-08-15 1760 971000 705 98732500 100.00 103.50 100.00 101.00 1.00 1% 101.00 57 101.50 19 404.00
2023-08-16 1760 588000 491 59173400 100.00 102.00 99.20 100.50 0.50 -0.5% 100.50 13 101.00 55 402.00
2023-08-17 1760 795000 626 80018500 101.50 102.00 99.30 101.50 1.00 1% 101.50 5 102.00 13 406.00
2023-08-18 1760 672000 504 68336500 102.00 103.50 100.00 100.00 1.50 -1.48% 100.00 70 100.50 8 400.00
2023-08-21 1760 3498000 2348 371852000 107.00 110.00 104.00 104.00 4.00 4% 104.00 45 104.50 24 416.00
2023-08-22 1760 1283000 954 132318500 104.50 104.50 101.50 103.50 0.50 -0.48% 103.00 24 103.50 1 414.00
2023-08-23 1760 780000 588 81337000 104.50 105.50 103.00 103.50 0.00 0% 103.00 37 103.50 13 414.00
2023-08-24 1760 1135000 808 115215000 103.00 103.50 100.00 101.00 2.50 -2.42% 100.50 16 101.00 21 404.00
2023-08-25 1760 421000 335 42829000 101.00 103.00 100.50 101.00 0.00 0% 101.00 7 101.50 12 404.00
2023-08-28 1760 522000 424 52113500 101.00 101.50 99.10 99.10 1.90 -1.88% 99.10 4 99.20 1 396.40
2023-08-29 1760 901000 665 89408600 99.00 101.00 97.80 100.50 1.40 1.41% 100.00 24 100.50 14 402.00
2023-08-30 1760 879000 649 90589500 103.00 104.50 101.50 103.00 2.50 2.49% 103.00 30 103.50 17 412.00
2023-08-31 1760 1637000 1226 171929500 105.00 107.00 103.50 103.50 0.50 0.49% 103.50 64 104.00 13 414.00
2023-09-01 1760 448000 337 46799000 103.50 105.50 103.00 104.50 1.00 0.97% 104.50 3 105.00 55 418.00
2023-09-04 1760 469000 366 48923000 103.50 105.00 103.00 105.00 0.50 0.48% 104.50 24 105.00 12 420.00
2023-09-05 1760 393000 323 40982000 104.50 105.50 103.50 104.50 0.50 -0.48% 104.50 3 105.00 40 418.00
2023-09-06 1760 314000 259 32876500 104.50 105.50 104.00 105.00 0.50 0.48% 105.00 19 105.50 32 420.00
2023-09-07 1760 467000 347 49137500 104.50 106.00 104.00 105.00 0.00 0% 104.50 27 105.00 4 420.00
2023-09-08 1760 422000 320 44098000 105.00 105.50 103.50 105.00 0.00 0% 104.50 11 105.50 47 420.00
2023-09-11 1760 922000 695 97427500 105.00 108.00 103.50 103.50 1.50 -1.43% 103.50 19 104.00 8 414.00
2023-09-12 1760 501000 345 51638500 104.00 104.00 102.00 103.00 0.50 -0.48% 103.00 16 103.50 1 412.00
2023-09-13 1760 1049000 743 111078500 103.00 107.50 103.00 106.50 3.50 3.4% 106.00 27 107.00 61 426.00
2023-09-14 1760 556000 428 59167500 106.00 108.00 105.50 106.00 0.50 -0.47% 106.00 3 106.50 8 424.00
2023-09-15 1760 303000 224 31908500 106.00 106.50 104.50 105.00 1.00 -0.94% 105.00 32 105.50 2 420.00
2023-09-18 1760 1229000 845 132708000 107.50 109.00 107.00 107.00 2.00 1.9% 107.00 58 107.50 3 428.00
2023-09-19 1760 583000 417 61938000 107.50 108.00 105.00 105.50 1.50 -1.4% 105.00 44 105.50 5 422.00
2023-09-20 1760 427000 323 44562500 105.00 105.50 103.50 104.00 1.50 -1.42% 103.50 55 104.50 1 416.00
2023-09-21 1760 410000 325 41940000 103.50 103.50 101.50 101.50 2.50 -2.4% 101.50 25 102.00 6 406.00
2023-09-22 1760 232000 187 23684000 101.50 103.00 101.00 102.50 1.00 0.99% 102.50 3 103.00 16 410.00
2023-09-25 1760 183000 170 18928500 102.50 104.50 102.50 103.50 1.00 0.98% 103.00 4 103.50 1 414.00
2023-09-26 1760 156000 132 15962500 103.50 104.00 102.00 102.00 1.50 -1.45% 102.00 17 102.50 13 408.00
2023-09-27 1760 133000 109 13564000 102.00 102.50 101.00 102.00 0.00 0% 102.00 6 102.50 5 408.00
2023-09-28 1760 236000 192 24209000 102.00 103.50 101.50 102.50 0.50 0.49% 102.50 5 103.00 8 410.00
2023-10-02 1760 278000 222 28678500 103.00 104.00 102.00 103.50 1.00 0.98% 103.50 8 104.00 26 414.00
2023-10-03 1760 280000 212 28708500 104.00 104.50 101.50 101.50 2.00 -1.93% 101.50 4 102.00 5 406.00
2023-10-04 1760 315000 226 31706500 101.50 101.50 100.00 100.50 1.00 -0.99% 100.50 12 101.00 9 402.00
2023-10-05 1760 651000 512 67597500 101.00 105.00 100.50 104.00 3.50 3.48% 103.50 45 104.00 4 416.00
2023-10-06 1760 257000 213 26551500 104.00 104.50 102.50 102.50 1.50 -1.44% 102.50 19 103.00 1 410.00
2023-10-11 1760 341000 271 34631500 103.50 103.50 100.50 101.00 1.50 -1.46% 100.50 24 101.00 1 404.00
2023-10-12 1760 188000 160 19105500 101.00 102.50 100.50 102.50 1.50 1.49% 102.00 5 102.50 20 410.00
2023-10-13 1760 389000 261 39353500 102.00 102.50 100.50 100.50 2.00 -1.95% 100.50 42 101.00 10 402.00
2023-10-16 1760 210000 178 21124000 101.50 101.50 100.00 100.00 0.50 -0.5% 100.00 65 100.50 2 400.00
2023-10-17 1760 897000 657 88190300 101.50 101.50 96.50 96.50 3.50 -3.5% 96.50 4 96.60 6 386.00
2023-10-18 1760 2027000 1481 188571800 96.50 96.50 90.30 96.40 0.10 -0.1% 95.80 4 96.40 1 385.60
2023-10-19 1760 1578000 1203 156091900 94.10 101.00 94.10 99.40 3.00 3.11% 99.30 41 99.60 2 397.60
2023-10-20 1760 526000 461 51369700 99.00 99.00 96.60 96.60 2.80 -2.82% 96.50 12 96.70 1 386.40
2023-10-23 1760 607000 462 59343000 96.80 99.50 95.60 97.10 0.50 0.52% 97.10 9 97.40 5 388.40
2023-10-24 1760 849000 701 84388800 98.00 100.50 98.00 99.90 2.80 2.88% 99.90 10 100.00 22 399.60
2023-10-25 1760 1115551 960 114581356 99.80 104.00 99.80 103.50 3.60 3.6% 103.50 6 104.00 86 414.00
2023-10-26 1760 1352000 1009 139881500 103.00 106.00 101.00 101.00 2.50 -2.42% 101.00 14 101.50 13 404.00
2023-10-27 1760 4263000 2776 465293000 101.50 111.00 101.00 111.00 10.00 9.9% 111.00 168 0.00 0 444.00
2023-10-30 1760 6527000 4874 736001500 114.50 116.00 110.00 110.00 1.00 -0.9% 110.00 60 110.50 64 440.00
2023-10-31 1760 3542000 2535 395113000 111.00 114.50 109.00 113.00 3.00 2.73% 112.50 33 113.00 58 452.00
2023-11-01 1760 5979000 4072 689208000 115.50 117.50 113.50 114.00 1.00 0.88% 113.50 102 114.00 17 456.00
2023-11-02 1760 2352000 1661 265000500 113.50 114.50 111.00 112.50 1.50 -1.32% 112.50 41 113.00 43 450.00
2023-11-03 1760 2663000 1835 295427000 112.50 114.50 108.00 108.50 4.00 -3.56% 108.50 124 109.00 26 434.00
2023-11-06 1760 931000 752 102254500 109.00 111.00 108.00 110.50 2.00 1.84% 110.00 30 110.50 2 442.00
2023-11-07 1760 2555000 1922 288010000 111.00 115.00 110.00 110.00 0.50 -0.45% 110.00 61 110.50 21 440.00
2023-11-08 1760 1035000 827 114829000 111.50 112.50 109.00 111.00 1.00 0.91% 111.00 2 111.50 5 444.00
2023-11-09 1760 1056000 791 116244000 111.00 113.00 108.50 108.50 2.50 -2.25% 108.50 56 109.00 5 434.00
2023-11-10 1760 4782000 3402 538072000 111.50 114.00 110.50 113.50 5.00 4.61% 113.00 44 113.50 69 454.00
2023-11-13 1760 1100000 835 122568000 112.00 113.00 110.50 110.50 3.00 -2.64% 110.50 63 111.00 29 442.00
2023-11-14 1760 767000 588 84132500 111.00 111.00 109.00 109.00 1.50 -1.36% 109.00 61 109.50 14 436.00
2023-11-15 1760 929000 659 102510000 109.00 112.00 108.50 111.00 2.00 1.83% 110.50 16 111.00 30 0.00
2023-11-16 1760 958000 763 107054000 111.00 113.50 110.00 110.50 0.50 -0.45% 110.00 59 110.50 4 0.00
2023-11-17 1760 696000 562 77043000 111.00 112.50 109.50 111.00 0.50 0.45% 111.00 4 111.50 25 0.00
2023-11-20 1760 1245000 867 140096500 111.50 113.50 111.50 112.00 1.00 0.9% 112.00 41 112.50 13 0.00
2023-11-21 1760 1153000 831 129610500 112.50 113.50 111.00 113.50 1.50 1.34% 113.00 19 113.50 24 0.00
2023-11-22 1760 1729000 1346 196477500 113.50 116.00 111.50 111.50 2.00 -1.76% 111.50 12 112.00 2 0.00
2023-11-23 1760 1063000 796 120391000 112.00 114.00 112.00 113.50 2.00 1.79% 113.50 6 114.00 71 0.00
2023-11-24 1760 770000 550 86323500 114.00 114.00 111.50 111.50 2.00 -1.76% 111.50 66 112.00 40 0.00
2023-11-27 1760 9060000 6545 1087285500 113.00 122.50 113.00 122.50 11.00 9.87% 122.00 18 122.50 336 0.00
2023-11-28 1760 9972000 7259 1195077000 122.50 125.50 116.00 117.50 5.00 -4.08% 117.50 56 118.00 45 0.00
2023-11-29 1760 2092000 1563 244590000 117.50 118.50 116.00 116.50 1.00 -0.85% 116.50 46 117.00 25 0.00
2023-11-30 1760 1814000 1328 212813000 117.00 119.50 116.00 116.00 0.50 -0.43% 116.00 19 116.50 13 0.00
2023-12-01 1760 5008000 3720 597690500 117.50 122.00 117.00 117.00 1.00 0.86% 117.00 157 117.50 2 0.00
2023-12-04 1760 2689000 1980 321569000 119.50 121.00 117.00 119.00 2.00 1.71% 119.00 85 119.50 9 0.00
2023-12-05 1760 2328000 1705 271298500 120.00 120.50 114.00 114.00 5.00 -4.2% 114.00 154 114.50 4 0.00
2023-12-06 1760 999000 737 114460000 115.50 116.00 113.50 113.50 0.50 -0.44% 113.50 38 114.00 4 0.00
2023-12-07 1760 895000 647 101420000 114.50 115.50 111.50 111.50 2.00 -1.76% 111.50 45 112.50 22 0.00
2023-12-08 1760 947000 633 106701000 113.00 114.00 111.00 113.00 1.50 1.35% 112.50 31 113.00 5 0.00
2023-12-11 1760 619000 479 70327500 114.00 115.00 112.50 112.50 0.50 -0.44% 112.50 29 113.00 4 0.00
2023-12-12 1760 482000 364 54401000 114.00 114.00 112.50 112.50 0.00 0% 112.00 87 113.00 5 0.00
2023-12-13 1760 428000 320 48238000 113.50 114.00 112.00 112.00 0.50 -0.44% 112.00 32 112.50 11 0.00
2023-12-14 1760 459000 376 51462000 113.00 113.50 111.50 111.50 0.50 -0.45% 111.50 7 112.00 9 0.00
2023-12-15 1760 623000 490 70134000 112.00 113.50 111.00 112.50 1.00 0.9% 112.50 3 113.00 16 0.00
2023-12-18 1760 637000 504 71982500 112.50 114.50 112.00 112.50 0.00 0% 112.50 14 113.00 6 0.00
2023-12-19 1760 775000 608 87777500 113.00 114.50 112.00 113.00 0.50 0.44% 113.00 13 113.50 56 0.00
2023-12-20 1760 789000 603 89716000 113.00 115.50 113.00 113.50 0.50 0.44% 113.00 52 113.50 6 0.00
2023-12-21 1760 729000 581 81966500 113.00 114.50 111.50 111.50 2.00 -1.76% 111.50 32 112.50 22 0.00
2023-12-22 1760 317000 244 35371500 112.50 112.50 111.00 111.50 0.00 0% 111.00 70 111.50 23 0.00
2023-12-25 1760 443000 342 48916500 111.50 111.50 109.50 109.50 2.00 -1.79% 109.50 33 110.00 6 0.00
2023-12-26 1760 1048000 774 114121000 109.50 111.00 108.00 109.00 0.50 -0.46% 108.50 17 109.00 26 0.00
2023-12-27 1760 1221000 851 136741500 110.00 113.50 109.00 113.50 4.50 4.13% 113.00 8 113.50 15 0.00
2023-12-28 1760 478000 409 53557500 112.50 113.50 111.00 112.00 1.50 -1.32% 112.00 2 112.50 26 0.00
2023-12-29 1760 357000 293 40119500 112.50 113.00 111.50 112.00 0.00 0% 112.00 10 112.50 9 0.00