豐興(2015)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　　63.90
0
0%		63.40
-0.5
-0.78%		63.90
0.5
0.79%		63.60
-0.3
-0.47%		 　64.70
1.1
1.73%		65.10
0.4
0.62%		65.50
0.4
0.61%		66.50
1
1.53%		65.90
-0.6
-0.9%		 　66.30
0.4
0.61%		66.70
0.4
0.6%		 　　　　　　　　　　　68.70
2
3%		69.00
0.3
0.44%		65.81
2 月69.30
0.3
0.43%		69.50
0.2
0.29%		71.00
1.5
2.16%		 　70.60
-0.4
-0.56%		69.90
-0.7
-0.99%		70.10
0.2
0.29%		69.60
-0.5
-0.71%		70.00
0.4
0.57%		 　70.30
0.3
0.43%		70.30
0
0%		70.40
0.1
0.14%		73.00
2.6
3.69%		71.50
-1.5
-2.05%		 　71.80
0.3
0.42%		71.80
0
0%		72.00
0.2
0.28%		72.50
0.5
0.69%		71.20
-1.3
-1.79%		 70.75
3 月70.50
-0.7
-0.98%		72.40
1.9
2.7%		73.30
0.9
1.24%		 　75.70
2.4
3.27%		75.00
-0.7
-0.92%		75.20
0.2
0.27%		74.30
-0.9
-1.2%		74.60
0.3
0.4%		 　75.50
0.9
1.21%		74.90
-0.6
-0.79%		74.20
-0.7
-0.93%		72.70
-1.5
-2.02%		73.60
0.9
1.24%		 　72.80
-0.8
-1.09%		72.80
0
0%		72.90
0.1
0.14%		72.60
-0.3
-0.41%		72.90
0.3
0.41%		 　72.60
-0.3
-0.41%		72.70
0.1
0.14%		72.50
-0.2
-0.28%		68.30
-4.2
-5.79%		68.10
-0.2
-0.29%		73.21
4 月 　　　　68.70
0.6
0.88%		68.20
-0.5
-0.73%		 　68.00
-0.2
-0.29%		68.20
0.2
0.29%		68.40
0.2
0.29%		68.70
0.3
0.44%		69.20
0.5
0.73%		 　69.30
0.1
0.14%		69.90
0.6
0.87%		69.70
-0.2
-0.29%		69.10
-0.6
-0.86%		68.10
-1
-1.45%		 　67.60
-0.5
-0.73%		67.10
-0.5
-0.74%		68.30
1.2
1.79%		68.00
-0.3
-0.44%		68.00
0
0%		 68.4
5 月　67.80
-0.2
-0.29%		67.20
-0.6
-0.88%		67.50
0.3
0.45%		67.20
-0.3
-0.44%		 　67.20
0
0%		66.90
-0.3
-0.45%		67.40
0.5
0.75%		66.70
-0.7
-1.04%		66.60
-0.1
-0.15%		 　66.40
-0.2
-0.3%		67.00
0.6
0.9%		68.90
1.9
2.84%		68.50
-0.4
-0.58%		68.30
-0.2
-0.29%		 　68.20
-0.1
-0.15%		68.60
0.4
0.59%		68.80
0.2
0.29%		68.50
-0.3
-0.44%		68.50
0
0%		 　68.10
-0.4
-0.58%		68.50
0.4
0.59%		68.00
-0.5
-0.73%		67.72
6 月68.30
0.3
0.44%		68.50
0.2
0.29%		 　68.80
0.3
0.44%		69.20
0.4
0.58%		69.20
0
0%		69.00
-0.2
-0.29%		69.30
0.3
0.43%		 　69.00
-0.3
-0.43%		68.60
-0.4
-0.58%		69.70
1.1
1.6%		70.90
1.2
1.72%		69.90
-1
-1.41%		 　71.60
1.7
2.43%		71.40
-0.2
-0.28%		71.30
-0.1
-0.14%		 　　　70.70
-0.6
-0.84%		70.60
-0.1
-0.14%		70.90
0.3
0.42%		71.90
1
1.41%		71.30
-0.6
-0.83%		 70.07
7 月　　71.50
0.2
0.28%		71.20
-0.3
-0.42%		70.60
-0.6
-0.84%		70.20
-0.4
-0.57%		70.10
-0.1
-0.14%		 　69.60
-0.5
-0.71%		70.50
0.9
1.29%		69.20
-1.3
-1.84%		69.10
-0.1
-0.14%		69.10
0
0%		 　　68.80
-0.3
-0.43%		68.50
-0.3
-0.44%		68.80
0.3
0.44%		69.40
0.6
0.87%		 　69.20
-0.2
-0.29%		68.90
-0.3
-0.43%		 69.80
0.9
1.31%		69.30
-0.5
-0.72%		 69.00
-0.3
-0.43%		69.53
8 月68.90
-0.1
-0.14%		68.60
-0.3
-0.44%		 69.50
0.9
1.31%		 　69.60
0.1
0.14%		69.40
-0.2
-0.29%		68.60
-0.8
-1.15%		68.30
-0.3
-0.44%		68.50
0.2
0.29%		 　68.10
-0.4
-0.58%		68.00
-0.1
-0.15%		67.80
-0.2
-0.29%		67.20
-0.6
-0.88%		67.50
0.3
0.45%		 　68.10
0.6
0.89%		67.60
-0.5
-0.73%		68.50
0.9
1.33%		67.80
-0.7
-1.02%		67.60
-0.2
-0.29%		 　67.60
0
0%		67.10
-0.5
-0.74%		67.60
0.5
0.75%		67.40
-0.2
-0.3%		68.23
9 月68.10
0.7
1.04%		 　68.40
0.3
0.44%		68.40
0
0%		67.90
-0.5
-0.73%		67.20
-0.7
-1.03%		67.20
0
0%		 　66.70
-0.5
-0.74%		67.00
0.3
0.45%		67.20
0.2
0.3%		67.20
0
0%		66.80
-0.4
-0.6%		 　67.20
0.4
0.6%		67.50
0.3
0.45%		67.40
-0.1
-0.15%		67.00
-0.4
-0.59%		66.50
-0.5
-0.75%		 　68.00
1.5
2.26%		67.40
-0.6
-0.88%		66.60
-0.8
-1.19%		67.20
0.6
0.9%		 67.36
10 月　67.20
0
0%		66.70
-0.5
-0.74%		65.70
-1
-1.5%		65.20
-0.5
-0.76%		64.80
-0.4
-0.61%		 　　　65.30
0.5
0.77%		65.60
0.3
0.46%		65.40
-0.2
-0.3%		 　64.80
-0.6
-0.92%		64.20
-0.6
-0.93%		65.00
0.8
1.25%		64.20
-0.8
-1.23%		63.60
-0.6
-0.93%		 　62.40
-1.2
-1.89%		62.70
0.3
0.48%		63.00
0.3
0.48%		62.50
-0.5
-0.79%		62.50
0
0%		 　63.00
0.5
0.8%		62.90
-0.1
-0.16%		64.26
11 月62.90
0
0%		62.90
0
0%		63.20
0.3
0.48%		 　63.50
0.3
0.47%		63.90
0.4
0.63%		64.20
0.3
0.47%		65.00
0.8
1.25%		64.40
-0.6
-0.92%		 　64.80
0.4
0.62%		65.40
0.6
0.93%		66.60
1.2
1.83%		65.90
-0.7
-1.05%		65.50
-0.4
-0.61%		 　65.60
0.1
0.15%		66.30
0.7
1.07%		65.90
-0.4
-0.6%		65.90
0
0%		65.70
-0.2
-0.3%		 　65.50
-0.2
-0.3%		66.40
0.9
1.37%		66.50
0.1
0.15%		66.00
-0.5
-0.75%		 65.1
12 月66.40
0.4
0.61%		 　66.90
0.5
0.75%		66.40
-0.5
-0.75%		66.70
0.3
0.45%		65.90
-0.8
-1.2%		66.00
0.1
0.15%		 　65.70
-0.3
-0.45%		65.80
0.1
0.15%		65.40
-0.4
-0.61%		66.20
0.8
1.22%		67.80
1.6
2.42%		 　68.30
0.5
0.74%		68.80
0.5
0.73%		68.90
0.1
0.15%		68.20
-0.7
-1.02%		67.50
-0.7
-1.03%		 　68.80
1.3
1.93%		69.80
1
1.45%		69.40
-0.4
-0.57%		69.40
0
0%		69.10
-0.3
-0.43%		　　67.48

說明:最高漲幅:3.69%最低跌幅:-5.79% 最高價:75.70最低價:62.40平均價:68.28,灰色底表示週末,漲133天(82.1)元,跌144天(-71.5)元,平盤24天
4%=1,3%=6,2%=15,1%=57,0%=78,-0%=1,-1%=7,-2%=58,-3%=78,

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 2015 99000 70 6290600 63.50 64.00 62.90 63.90 0.20 0% 63.90 1 64.00 5 10.37
2023-01-04 2015 39000 31 2475900 64.00 64.00 63.00 63.40 0.50 -0.78% 63.40 2 63.50 4 10.29
2023-01-05 2015 112000 97 7155800 63.80 64.30 63.60 63.90 0.50 0.79% 63.90 1 64.00 4 10.37
2023-01-06 2015 56000 52 3565500 63.90 64.00 63.50 63.60 0.30 -0.47% 63.60 1 63.80 4 10.32
2023-01-09 2015 213000 152 13763800 64.50 65.20 63.70 64.70 1.10 1.73% 64.60 1 64.70 1 10.50
2023-01-10 2015 235000 170 15416500 65.20 66.40 65.00 65.10 0.40 0.62% 65.10 11 65.40 1 10.57
2023-01-11 2015 118000 103 7709200 65.80 65.80 65.00 65.50 0.40 0.61% 65.30 2 65.50 3 10.63
2023-01-12 2015 224000 184 14793500 65.70 66.50 65.50 66.50 1.00 1.53% 66.20 1 66.50 18 10.80
2023-01-13 2015 113000 79 7431700 66.60 66.60 65.40 65.90 0.60 -0.9% 65.90 1 66.00 3 10.70
2023-01-16 2015 113000 100 7463800 66.00 66.30 65.50 66.30 0.40 0.61% 66.20 2 66.30 5 10.76
2023-01-17 2015 103000 89 6832900 66.30 66.70 66.00 66.70 0.40 0.6% 66.70 1 66.80 10 10.83
2023-01-30 2015 739000 532 50613200 68.00 69.50 67.60 68.70 2.00 3% 68.70 1 68.80 7 11.15
2023-01-31 2015 277000 209 19064500 68.70 69.10 68.10 69.00 0.30 0.44% 68.80 1 69.00 7 11.20
2023-02-01 2015 321000 238 22384800 69.60 71.00 69.20 69.30 0.30 0.43% 69.20 11 69.80 1 11.25
2023-02-02 2015 203000 167 14015600 69.60 69.60 68.60 69.50 0.20 0.29% 69.40 2 69.60 2 11.28
2023-02-03 2015 516000 360 36213200 69.20 71.00 68.50 71.00 1.50 2.16% 70.90 2 71.00 69 11.53
2023-02-06 2015 167000 142 11755300 71.00 71.00 70.10 70.60 0.40 -0.56% 70.50 2 70.60 4 11.46
2023-02-07 2015 334000 256 23240900 69.90 70.30 69.30 69.90 0.70 -0.99% 69.70 3 69.90 2 11.35
2023-02-08 2015 157000 122 10990000 69.90 70.40 69.60 70.10 0.20 0.29% 70.00 1 70.20 6 11.38
2023-02-09 2015 176000 139 12320200 69.50 70.40 69.50 69.60 0.50 -0.71% 69.60 9 70.30 1 11.30
2023-02-10 2015 158871 156 11052578 70.10 70.10 69.20 70.00 0.40 0.57% 69.90 1 70.10 8 11.36
2023-02-13 2015 209000 166 14580000 70.00 70.70 69.00 70.30 0.30 0.43% 70.30 1 70.40 2 11.41
2023-02-14 2015 229000 160 16042600 70.30 70.40 69.70 70.30 0.00 0% 70.10 1 70.40 5 11.41
2023-02-15 2015 289000 200 20236600 70.30 70.50 69.70 70.40 0.10 0.14% 70.00 2 70.50 12 11.43
2023-02-16 2015 632000 375 45149400 70.50 73.00 70.20 73.00 2.60 3.69% 72.30 5 73.00 12 11.85
2023-02-17 2015 264000 194 18853900 72.50 72.50 71.10 71.50 1.50 -2.05% 71.50 21 71.70 5 11.61
2023-02-20 2015 133000 91 9500200 71.60 71.80 70.70 71.80 0.30 0.42% 71.70 12 71.80 2 11.66
2023-02-21 2015 108000 88 7717200 71.60 71.80 71.00 71.80 0.00 0% 71.60 2 71.80 5 11.66
2023-02-22 2015 168000 133 12019800 71.70 72.00 71.20 72.00 0.20 0.28% 71.90 3 72.00 5 11.69
2023-02-23 2015 172000 148 12465600 72.00 72.70 72.00 72.50 0.50 0.69% 72.50 2 72.60 2 11.77
2023-02-24 2015 403000 331 28782500 72.40 72.50 71.00 71.20 1.30 -1.79% 71.10 3 71.20 7 11.56
2023-03-01 2015 678000 514 47572900 71.20 71.20 69.70 70.50 0.70 -0.98% 70.40 9 70.50 17 13.35
2023-03-02 2015 600000 374 43181100 71.20 72.60 71.10 72.40 1.90 2.7% 72.20 1 72.40 7 13.71
2023-03-03 2015 460000 294 33525400 72.40 73.30 72.40 73.30 0.90 1.24% 72.90 1 73.30 6 13.88
2023-03-06 2015 488000 376 36545400 73.70 75.70 73.70 75.70 2.40 3.27% 75.50 6 75.70 3 14.34
2023-03-07 2015 427000 321 31902800 75.30 75.40 73.80 75.00 0.70 -0.92% 74.80 5 75.00 2 14.20
2023-03-08 2015 315000 270 23489900 74.50 75.20 74.10 75.20 0.20 0.27% 75.10 4 75.20 4 14.24
2023-03-09 2015 284000 210 21182800 75.60 75.60 74.20 74.30 0.90 -1.2% 74.30 3 74.40 3 14.07
2023-03-10 2015 459000 358 33994800 74.30 74.60 73.60 74.60 0.30 0.4% 74.50 6 74.60 1 14.13
2023-03-13 2015 585000 378 43979100 74.70 75.60 74.20 75.50 0.90 1.21% 75.30 7 75.50 27 14.30
2023-03-14 2015 357000 237 26831900 75.50 76.20 74.50 74.90 0.60 -0.79% 74.90 4 75.00 11 14.19
2023-03-15 2015 304000 230 22683300 75.50 75.50 74.20 74.20 0.70 -0.93% 74.20 7 74.60 1 14.05
2023-03-16 2015 530000 376 38721100 74.00 74.00 72.40 72.70 1.50 -2.02% 72.70 1 72.80 1 13.77
2023-03-17 2015 387000 262 28424800 72.80 74.00 72.80 73.60 0.90 1.24% 73.50 5 73.60 4 13.94
2023-03-20 2015 210000 161 15309700 73.70 73.70 72.60 72.80 0.80 -1.09% 72.70 2 72.80 1 13.79
2023-03-21 2015 185000 154 13414100 72.90 72.90 72.20 72.80 0.00 0% 72.50 2 72.80 19 13.79
2023-03-22 2015 178000 144 12968600 72.80 73.00 72.60 72.90 0.10 0.14% 72.80 4 72.90 3 13.81
2023-03-23 2015 188000 141 13670700 73.00 73.00 72.50 72.60 0.30 -0.41% 72.60 1 72.80 6 13.75
2023-03-24 2015 235000 162 17077400 73.00 73.00 72.50 72.90 0.30 0.41% 72.80 5 72.90 6 13.81
2023-03-27 2015 436000 244 31670800 72.80 72.80 72.50 72.60 0.30 -0.41% 72.60 1 72.70 3 13.75
2023-03-28 2015 441000 240 31974300 72.50 72.80 72.20 72.70 0.10 0.14% 72.60 6 72.80 27 13.77
2023-03-29 2015 697000 378 50586600 72.60 72.70 72.50 72.50 0.20 -0.28% 72.50 21 72.60 14 13.73
2023-03-30 2015 969000 494 66429500 68.80 68.80 68.20 68.30 0.00 -5.79% 68.30 6 68.40 2 12.94
2023-03-31 2015 472000 362 32261100 69.10 69.10 68.00 68.10 0.20 -0.29% 68.10 2 68.30 2 12.90
2023-04-06 2015 545000 341 37159800 68.10 68.70 67.40 68.70 0.60 0.88% 68.60 1 68.70 20 13.01
2023-04-07 2015 159000 116 10891500 68.90 68.90 68.20 68.20 0.50 -0.73% 68.10 8 68.40 3 12.92
2023-04-10 2015 178000 128 12077800 68.40 68.40 67.70 68.00 0.20 -0.29% 67.90 1 68.00 5 12.88
2023-04-11 2015 125000 96 8493700 68.00 68.20 67.80 68.20 0.20 0.29% 68.00 1 68.20 6 12.92
2023-04-12 2015 139000 112 9485400 68.00 68.50 68.00 68.40 0.20 0.29% 68.40 1 68.50 9 12.95
2023-04-13 2015 101000 83 6921400 68.40 68.80 68.10 68.70 0.30 0.44% 68.60 1 68.70 2 13.01
2023-04-14 2015 168000 143 11581600 68.70 69.30 68.40 69.20 0.50 0.73% 69.10 1 69.20 1 13.11
2023-04-17 2015 180000 139 12500600 69.20 69.90 69.20 69.30 0.10 0.14% 69.30 6 69.50 11 13.12
2023-04-18 2015 210000 134 14594500 69.30 69.90 69.30 69.90 0.60 0.87% 69.80 8 69.90 8 13.24
2023-04-19 2015 384000 262 26958300 70.40 70.60 69.70 69.70 0.20 -0.29% 69.70 34 70.20 3 13.20
2023-04-20 2015 243000 149 16864800 70.00 70.00 69.10 69.10 0.60 -0.86% 69.10 5 69.20 2 13.09
2023-04-21 2015 198000 139 13561700 69.00 69.00 68.10 68.10 1.00 -1.45% 68.10 1 68.40 1 12.90
2023-04-24 2015 186000 157 12632600 67.90 68.20 67.60 67.60 0.50 -0.73% 67.60 19 68.00 4 12.80
2023-04-25 2015 259000 194 17410500 68.00 68.00 67.00 67.10 0.50 -0.74% 67.10 5 67.20 1 12.71
2023-04-26 2015 287000 207 19465200 67.50 68.80 67.10 68.30 1.20 1.79% 68.00 6 68.30 1 12.94
2023-04-27 2015 194000 121 13164400 68.30 68.30 67.50 68.00 0.30 -0.44% 67.80 2 68.00 18 12.88
2023-04-28 2015 282000 135 19106500 67.90 68.00 67.60 68.00 0.00 0% 67.70 5 68.00 14 14.20
2023-05-02 2015 318000 209 21508200 68.00 68.00 67.30 67.80 0.20 -0.29% 67.40 3 67.80 11 14.15
2023-05-03 2015 158000 111 10609200 67.80 67.80 67.00 67.20 0.60 -0.88% 67.20 2 67.30 2 14.03
2023-05-04 2015 362000 200 24383400 67.70 67.70 67.10 67.50 0.30 0.45% 67.30 14 67.50 1 14.09
2023-05-05 2015 191000 120 12828600 67.10 67.50 67.00 67.20 0.30 -0.44% 67.20 1 67.30 12 14.03
2023-05-08 2015 273000 184 18299600 67.20 67.30 66.90 67.20 0.00 0% 67.10 2 67.30 2 14.03
2023-05-09 2015 177000 95 11865400 67.50 67.70 66.90 66.90 0.30 -0.45% 66.90 4 67.10 1 13.97
2023-05-10 2015 209000 149 14038200 66.90 67.70 66.80 67.40 0.50 0.75% 67.20 5 67.50 4 14.07
2023-05-11 2015 243000 161 16220000 67.20 67.20 66.50 66.70 0.70 -1.04% 66.70 5 66.80 9 13.92
2023-05-12 2015 177000 109 11759000 66.60 66.70 66.30 66.60 0.10 -0.15% 66.50 3 66.60 3 13.90
2023-05-15 2015 307240 252 20311048 66.50 66.50 65.80 66.40 0.20 -0.3% 66.30 1 66.40 2 13.86
2023-05-16 2015 237000 187 15840800 66.40 67.50 66.40 67.00 0.60 0.9% 66.90 1 67.10 3 13.99
2023-05-17 2015 551445 489 37602903 67.10 68.90 66.90 68.90 1.90 2.84% 68.40 2 68.90 39 14.38
2023-05-18 2015 250000 178 17062100 68.20 68.80 67.90 68.50 0.40 -0.58% 68.40 5 68.50 2 14.30
2023-05-19 2015 114000 90 7767400 68.30 68.30 67.90 68.30 0.20 -0.29% 68.10 1 68.30 11 14.26
2023-05-22 2015 101000 73 6880400 67.90 68.50 67.90 68.20 0.10 -0.15% 68.00 2 68.20 13 14.24
2023-05-23 2015 120000 83 8194100 68.20 68.60 67.90 68.60 0.40 0.59% 68.50 2 68.60 3 14.32
2023-05-24 2015 262000 202 17990800 68.60 69.30 68.00 68.80 0.20 0.29% 68.70 5 68.80 2 14.36
2023-05-25 2015 146000 110 9992300 68.70 68.70 68.20 68.50 0.30 -0.44% 68.40 3 68.50 6 14.30
2023-05-26 2015 190000 142 12947600 68.40 68.50 67.90 68.50 0.00 0% 68.30 1 68.50 1 14.30
2023-05-29 2015 321000 138 21851900 68.50 68.50 68.00 68.10 0.40 -0.58% 68.10 4 68.20 2 14.22
2023-05-30 2015 154000 130 10528200 68.60 68.60 68.00 68.50 0.40 0.59% 68.40 2 68.50 2 14.30
2023-05-31 2015 625000 424 42322000 68.00 68.00 67.30 68.00 0.50 -0.73% 67.50 8 68.00 12 14.20
2023-06-01 2015 246000 179 16730200 68.40 68.40 67.60 68.30 0.30 0.44% 68.20 2 68.40 11 14.26
2023-06-02 2015 244000 201 16683100 68.30 68.60 68.00 68.50 0.20 0.29% 68.40 6 68.50 6 14.30
2023-06-05 2015 143000 113 9835900 68.50 69.40 68.50 68.80 0.30 0.44% 68.70 2 68.80 3 14.36
2023-06-06 2015 248000 158 17109600 68.80 69.30 68.60 69.20 0.40 0.58% 69.00 1 69.20 14 14.45
2023-06-07 2015 186000 148 12858300 68.90 69.30 68.80 69.20 0.00 0% 68.90 4 69.20 10 14.45
2023-06-08 2015 128000 108 8831800 69.10 69.30 68.90 69.00 0.20 -0.29% 68.90 1 69.00 1 14.40
2023-06-09 2015 144000 116 9979200 69.60 69.60 69.00 69.30 0.30 0.43% 69.30 1 69.40 9 14.47
2023-06-12 2015 86000 69 5934800 69.10 69.20 68.90 69.00 0.30 -0.43% 68.90 3 69.00 1 14.40
2023-06-13 2015 179000 150 12328300 69.00 69.10 68.60 68.60 0.40 -0.58% 68.60 15 68.90 3 14.32
2023-06-14 2015 308000 241 21338500 69.10 69.70 68.60 69.70 1.10 1.6% 69.60 2 69.70 13 14.55
2023-06-15 2015 401000 287 28205000 69.90 70.90 69.70 70.90 1.20 1.72% 70.60 14 70.90 5 14.80
2023-06-16 2015 452000 286 31821900 71.00 71.50 69.90 69.90 1.00 -1.41% 69.90 253 70.30 4 14.59
2023-06-19 2015 529000 426 37615900 69.90 71.60 69.80 71.60 1.70 2.43% 71.40 10 71.60 21 14.95
2023-06-20 2015 559000 370 40079700 71.50 72.50 71.10 71.40 0.20 -0.28% 71.30 13 71.40 1 14.91
2023-06-21 2015 161000 144 11436100 71.40 71.50 70.70 71.30 0.10 -0.14% 71.10 3 71.30 1 14.89
2023-06-26 2015 83000 72 5855200 70.50 70.70 70.10 70.70 0.60 -0.84% 70.70 1 70.80 1 14.76
2023-06-27 2015 56000 46 3950800 70.00 70.90 70.00 70.60 0.10 -0.14% 70.60 2 70.70 2 14.74
2023-06-28 2015 53000 45 3747700 71.00 71.00 70.50 70.90 0.30 0.42% 70.80 1 70.90 3 14.80
2023-06-29 2015 208000 166 14887800 71.40 71.90 71.00 71.90 1.00 1.41% 71.80 2 71.90 5 15.01
2023-06-30 2015 85000 60 6063700 71.90 71.90 71.10 71.30 0.60 -0.83% 71.30 6 71.40 2 14.89
2023-07-03 2015 96000 81 6834000 71.50 71.50 70.70 71.50 0.20 0.28% 71.30 7 71.50 12 14.93
2023-07-04 2015 87000 76 6190400 71.80 71.80 71.00 71.20 0.30 -0.42% 71.00 14 71.20 3 14.86
2023-07-05 2015 113000 89 8012400 71.00 71.10 70.60 70.60 0.60 -0.84% 70.60 9 70.70 1 14.74
2023-07-06 2015 190000 153 13363800 70.50 70.80 70.00 70.20 0.40 -0.57% 70.20 1 70.30 2 14.66
2023-07-07 2015 115000 104 8014900 70.10 70.10 69.40 70.10 0.10 -0.14% 70.00 2 70.10 2 14.63
2023-07-10 2015 150000 130 10398300 69.80 69.90 69.00 69.60 0.50 -0.71% 69.20 1 69.60 18 14.53
2023-07-11 2015 119000 99 8307900 69.90 70.50 69.20 70.50 0.90 1.29% 70.10 7 70.50 23 14.72
2023-07-12 2015 136000 114 9428600 69.70 69.80 69.10 69.20 1.30 -1.84% 69.20 6 69.30 9 14.45
2023-07-13 2015 82000 68 5688300 69.20 70.00 69.10 69.10 0.10 -0.14% 69.10 3 69.40 9 14.43
2023-07-14 2015 124000 110 8604900 69.50 70.00 69.10 69.10 0.00 0% 69.10 43 69.40 2 14.43
2023-07-18 2015 118000 101 8134300 69.00 69.10 68.80 68.80 0.30 -0.43% 68.80 35 69.00 2 14.36
2023-07-19 2015 150000 128 10289900 68.80 68.90 68.40 68.50 0.30 -0.44% 68.50 2 68.60 11 14.30
2023-07-20 2015 78000 75 5369500 68.30 69.20 68.30 68.80 0.30 0.44% 68.80 5 69.00 2 14.36
2023-07-21 2015 161000 126 11110600 69.50 69.70 68.50 69.40 0.60 0.87% 69.20 1 69.40 1 14.49
2023-07-24 2015 212000 170 14705800 69.40 69.60 69.00 69.20 0.20 -0.29% 69.10 4 69.40 4 14.45
2023-07-25 2015 144000 89 9950800 69.10 69.60 68.90 68.90 0.30 -0.43% 68.90 8 69.30 2 14.38
2023-07-27 2015 101000 92 7041700 70.10 70.10 69.40 69.80 0.30 1.31% 69.60 1 69.80 12 14.57
2023-07-28 2015 116000 98 8036500 69.80 69.80 69.10 69.30 0.50 -0.72% 69.20 1 69.30 11 14.47
2023-07-31 2015 169000 133 11737600 69.00 70.00 69.00 69.00 0.30 -0.43% 69.00 1 69.40 14 16.08
2023-08-01 2015 234000 177 16097000 69.20 69.80 68.50 68.90 0.10 -0.14% 68.80 1 68.90 4 16.06
2023-08-02 2015 340000 293 23469900 68.60 69.90 68.60 68.60 0.30 -0.44% 68.60 1 68.70 2 15.99
2023-08-04 2015 147000 129 10211000 69.60 69.80 69.00 69.50 0.90 1.31% 69.50 1 69.60 7 16.20
2023-08-07 2015 189000 130 13084100 69.00 69.60 68.90 69.60 0.10 0.14% 69.60 1 69.70 6 16.22
2023-08-08 2015 206000 175 14300500 69.60 69.90 69.00 69.40 0.20 -0.29% 69.40 1 69.60 2 16.18
2023-08-09 2015 167000 129 11496700 69.50 69.50 68.60 68.60 0.80 -1.15% 68.60 18 68.80 1 15.99
2023-08-10 2015 129000 98 8817000 68.60 68.60 68.10 68.30 0.30 -0.44% 68.30 11 68.50 15 15.92
2023-08-11 2015 57000 52 3892800 69.10 69.10 68.10 68.50 0.20 0.29% 68.40 2 68.50 2 15.97
2023-08-14 2015 140000 93 9524900 68.50 68.50 67.90 68.10 0.40 -0.58% 68.00 12 68.10 13 15.87
2023-08-15 2015 99000 76 6747400 68.20 68.60 68.00 68.00 0.10 -0.15% 68.00 18 68.10 10 15.85
2023-08-16 2015 173000 129 11682900 67.80 67.90 67.30 67.80 0.20 -0.29% 67.70 2 67.80 7 15.80
2023-08-17 2015 299000 219 20055900 67.40 67.80 66.60 67.20 0.60 -0.88% 67.20 1 67.30 14 15.66
2023-08-18 2015 112000 95 7573300 67.10 67.90 67.10 67.50 0.30 0.45% 67.40 19 67.80 18 15.73
2023-08-21 2015 173000 129 11787600 68.20 68.50 67.60 68.10 0.60 0.89% 68.10 7 68.20 2 15.87
2023-08-22 2015 102000 88 6913300 68.90 68.90 67.60 67.60 0.50 -0.73% 67.60 15 67.70 9 15.76
2023-08-23 2015 132000 119 8985500 68.10 68.70 67.60 68.50 0.90 1.33% 68.50 7 68.60 5 15.97
2023-08-24 2015 130000 108 8820700 68.00 68.10 67.60 67.80 0.70 -1.02% 67.80 3 67.90 2 15.80
2023-08-25 2015 75000 65 5070900 67.70 67.90 67.50 67.60 0.20 -0.29% 67.50 22 67.60 8 15.76
2023-08-28 2015 259000 157 17427500 67.50 68.00 67.00 67.60 0.00 0% 67.40 12 67.60 10 15.76
2023-08-29 2015 164000 86 10998300 67.20 67.50 66.90 67.10 0.50 -0.74% 67.00 26 67.10 8 15.64
2023-08-30 2015 119000 100 8023100 67.50 67.80 67.10 67.60 0.50 0.75% 67.50 10 67.60 2 15.76
2023-08-31 2015 189000 115 12707600 67.60 67.60 67.00 67.40 0.20 -0.3% 67.20 3 67.40 3 15.71
2023-09-01 2015 105000 83 7133800 67.50 68.50 67.50 68.10 0.70 1.04% 68.00 4 68.10 8 15.87
2023-09-04 2015 127000 107 8690000 68.00 69.10 68.00 68.40 0.30 0.44% 68.40 1 68.60 9 15.94
2023-09-05 2015 141000 94 9610200 68.40 68.60 68.00 68.40 0.00 0% 68.20 10 68.50 2 15.94
2023-09-06 2015 116000 101 7863000 68.30 68.30 67.50 67.90 0.50 -0.73% 67.70 2 67.90 3 15.83
2023-09-07 2015 164000 118 11036000 67.40 67.50 67.20 67.20 0.70 -1.03% 67.20 4 67.40 11 15.66
2023-09-08 2015 183000 124 12273000 67.00 67.40 66.80 67.20 0.00 0% 67.00 8 67.20 9 15.66
2023-09-11 2015 239000 190 15930100 67.20 67.20 66.30 66.70 0.50 -0.74% 66.70 11 66.90 3 15.55
2023-09-12 2015 198000 145 13235700 66.80 67.50 66.30 67.00 0.30 0.45% 67.00 1 67.10 1 15.62
2023-09-13 2015 169000 128 11330700 67.50 67.50 66.60 67.20 0.20 0.3% 67.00 10 67.20 2 15.66
2023-09-14 2015 179000 136 12012100 67.00 67.40 67.00 67.20 0.00 0% 67.20 1 67.30 2 15.66
2023-09-15 2015 204000 170 13653600 67.30 67.30 66.80 66.80 0.40 -0.6% 66.80 3 66.90 1 15.57
2023-09-18 2015 219000 159 14651100 66.90 67.30 66.60 67.20 0.40 0.6% 66.90 2 67.20 5 15.66
2023-09-19 2015 184000 128 12345600 67.30 67.50 66.90 67.50 0.30 0.45% 67.20 11 67.50 20 15.73
2023-09-20 2015 162000 139 10911100 67.80 67.80 67.00 67.40 0.10 -0.15% 67.40 1 67.60 7 15.71
2023-09-21 2015 148000 120 9893300 67.00 67.00 66.60 67.00 0.40 -0.59% 66.90 2 67.00 63 15.62
2023-09-22 2015 245000 193 16318300 67.00 67.00 66.50 66.50 0.50 -0.75% 66.50 11 66.60 3 15.50
2023-09-25 2015 230000 170 15502100 66.60 68.00 66.60 68.00 1.50 2.26% 67.90 1 68.00 6 15.85
2023-09-26 2015 199000 144 13344100 67.40 67.40 66.80 67.40 0.60 -0.88% 67.10 12 67.40 16 15.71
2023-09-27 2015 176000 140 11728900 67.00 67.00 66.40 66.60 0.80 -1.19% 66.50 6 66.60 12 15.52
2023-09-28 2015 122000 86 8162900 66.70 67.20 66.60 67.20 0.60 0.9% 66.80 1 67.20 5 15.66
2023-10-02 2015 217000 167 14467300 66.50 67.20 66.30 67.20 0.00 0% 66.90 1 67.30 11 15.66
2023-10-03 2015 59000 54 3933700 66.80 67.00 66.50 66.70 0.50 -0.74% 66.70 20 66.90 19 15.55
2023-10-04 2015 377000 279 24789200 66.40 66.40 65.10 65.70 1.00 -1.5% 65.70 4 65.80 3 15.31
2023-10-05 2015 548000 309 35635500 65.70 65.70 64.50 65.20 0.50 -0.76% 65.20 2 65.40 15 15.20
2023-10-06 2015 218000 135 14147700 65.20 65.20 64.80 64.80 0.40 -0.61% 64.80 9 64.90 21 15.10
2023-10-11 2015 240000 207 15591800 65.30 65.40 64.70 65.30 0.50 0.77% 65.00 4 65.30 5 15.22
2023-10-12 2015 167000 131 10863200 65.30 65.60 64.60 65.60 0.30 0.46% 65.40 12 65.70 4 15.29
2023-10-13 2015 178000 114 11578700 65.10 65.40 64.80 65.40 0.20 -0.3% 65.40 5 65.50 4 15.24
2023-10-16 2015 298000 219 19219500 65.40 65.40 63.30 64.80 0.60 -0.92% 64.60 21 64.80 1 15.10
2023-10-17 2015 402000 263 25767000 64.70 64.70 63.90 64.20 0.60 -0.93% 64.20 30 64.30 47 14.96
2023-10-18 2015 898000 223 58143800 64.20 65.00 63.70 65.00 0.80 1.25% 64.90 4 65.00 215 15.15
2023-10-19 2015 167000 122 10699300 64.60 64.60 63.80 64.20 0.80 -1.23% 64.10 10 64.20 2 14.96
2023-10-20 2015 297000 208 18837000 64.60 64.60 63.00 63.60 0.60 -0.93% 63.50 11 63.60 3 14.83
2023-10-23 2015 396000 303 24865900 63.60 63.60 62.30 62.40 1.20 -1.89% 62.40 18 62.60 21 14.55
2023-10-24 2015 363000 223 22671500 62.40 63.00 61.80 62.70 0.30 0.48% 62.50 12 62.70 2 14.62
2023-10-25 2015 159879 157 10026543 63.30 63.30 62.20 63.00 0.30 0.48% 62.80 12 63.00 73 14.69
2023-10-26 2015 165000 142 10297400 63.00 63.00 62.10 62.50 0.50 -0.79% 62.50 1 62.60 4 14.57
2023-10-27 2015 180000 126 11260800 63.00 63.00 62.40 62.50 0.00 0% 62.40 7 62.50 95 14.57
2023-10-30 2015 181000 140 11356200 62.60 63.00 62.20 63.00 0.50 0.8% 62.80 11 63.00 65 15.04
2023-10-31 2015 102000 91 6412000 63.20 63.30 62.50 62.90 0.10 -0.16% 62.80 10 62.90 3 15.01
2023-11-01 2015 228000 157 14288200 63.00 63.00 62.20 62.90 0.00 0% 62.80 1 62.90 3 15.01
2023-11-02 2015 90000 58 5661500 62.90 63.00 62.80 62.90 0.00 0% 62.90 8 63.00 112 15.01
2023-11-03 2015 283000 133 17851700 63.10 63.40 62.90 63.20 0.30 0.48% 63.00 23 63.20 63 15.08
2023-11-06 2015 199000 123 12618200 63.40 63.50 63.30 63.50 0.30 0.47% 63.40 12 63.50 93 15.16
2023-11-07 2015 308000 201 19494700 64.00 64.00 62.90 63.90 0.40 0.63% 63.50 19 63.90 9 15.25
2023-11-08 2015 205000 143 13126400 64.00 64.40 63.60 64.20 0.30 0.47% 64.20 6 64.30 3 15.32
2023-11-09 2015 276000 168 17747200 64.40 65.00 63.70 65.00 0.80 1.25% 65.00 5 65.10 34 15.51
2023-11-10 2015 156000 95 10047900 64.80 64.80 64.20 64.40 0.60 -0.92% 64.40 5 64.50 2 15.37
2023-11-13 2015 136000 105 8775900 64.90 65.00 64.20 64.80 0.40 0.62% 64.80 10 64.90 12 15.47
2023-11-14 2015 404000 202 26219200 65.10 65.50 64.00 65.40 0.60 0.93% 65.30 20 65.40 2 15.61
2023-11-15 2015 414000 310 27302000 65.40 66.90 65.00 66.60 1.20 1.83% 66.50 31 66.60 6 15.90
2023-11-16 2015 325000 189 21392900 66.70 66.90 65.40 65.90 0.70 -1.05% 65.70 1 65.90 2 15.73
2023-11-17 2015 239000 175 15629800 65.60 65.90 65.00 65.50 0.40 -0.61% 65.50 6 65.60 2 15.63
2023-11-20 2015 176000 104 11538700 65.60 65.90 65.40 65.60 0.10 0.15% 65.50 1 65.70 1 15.66
2023-11-21 2015 251000 183 16587800 65.80 66.60 65.60 66.30 0.70 1.07% 66.20 11 66.30 13 15.82
2023-11-22 2015 119000 99 7855800 66.00 66.50 65.80 65.90 0.40 -0.6% 65.80 18 65.90 1 15.73
2023-11-23 2015 69000 61 4530100 65.10 65.90 65.10 65.90 0.00 0% 65.70 10 65.90 5 15.73
2023-11-24 2015 105000 73 6925700 66.50 66.50 65.70 65.70 0.20 -0.3% 65.70 8 65.80 1 15.68
2023-11-27 2015 107000 90 7032700 66.20 66.40 65.30 65.50 0.20 -0.3% 65.40 2 65.50 6 15.63
2023-11-28 2015 192000 163 12717500 65.60 66.50 65.60 66.40 0.90 1.37% 66.20 11 66.40 5 15.85
2023-11-29 2015 105000 74 6961200 66.40 66.60 66.10 66.50 0.10 0.15% 66.40 9 66.50 17 15.87
2023-11-30 2015 118000 84 7806500 66.50 66.90 66.00 66.00 0.50 -0.75% 66.00 34 66.20 1 15.75
2023-12-01 2015 104000 76 6902200 66.50 66.70 66.00 66.40 0.40 0.61% 66.20 24 66.40 12 15.85
2023-12-04 2015 161000 135 10759100 66.40 67.10 66.30 66.90 0.50 0.75% 66.90 12 67.00 2 15.97
2023-12-05 2015 150000 124 9970200 67.00 67.00 66.30 66.40 0.50 -0.75% 66.40 5 66.50 10 15.85
2023-12-06 2015 103000 77 6869600 66.50 67.00 66.40 66.70 0.30 0.45% 66.60 5 66.70 1 15.92
2023-12-07 2015 164000 133 10824100 66.00 66.40 65.80 65.90 0.80 -1.2% 65.90 1 66.00 1 15.73
2023-12-08 2015 323000 115 21304000 66.50 66.50 65.70 66.00 0.10 0.15% 65.90 14 66.00 3 15.75
2023-12-11 2015 170000 114 11204000 66.00 66.20 65.70 65.70 0.30 -0.45% 65.70 21 65.90 1 15.68
2023-12-12 2015 164000 131 10745600 65.70 65.80 65.40 65.80 0.10 0.15% 65.50 11 65.80 10 15.70
2023-12-13 2015 175000 126 11450800 65.70 65.70 65.30 65.40 0.40 -0.61% 65.30 25 65.40 3 15.61
2023-12-14 2015 201000 159 13278600 65.40 66.30 65.40 66.20 0.80 1.22% 65.90 2 66.20 5 15.80
2023-12-15 2015 811000 538 54762900 66.60 68.20 66.60 67.80 1.60 2.42% 67.70 3 67.80 5 16.18
2023-12-18 2015 475000 328 32430200 68.20 68.50 67.70 68.30 0.50 0.74% 68.30 10 68.40 5 16.30
2023-12-19 2015 469000 379 32044300 68.30 68.80 67.20 68.80 0.50 0.73% 68.60 14 68.80 30 16.42
2023-12-20 2015 453000 343 31181900 68.80 69.20 68.10 68.90 0.10 0.15% 68.80 22 68.90 4 16.44
2023-12-21 2015 268000 192 18331300 68.80 68.80 68.10 68.20 0.70 -1.02% 68.20 31 68.40 3 16.28
2023-12-22 2015 329000 199 22286300 68.10 68.50 67.40 67.50 0.70 -1.03% 67.50 8 67.60 1 16.11
2023-12-25 2015 315000 218 21520800 67.20 68.80 67.20 68.80 1.30 1.93% 68.50 13 68.80 22 16.42
2023-12-26 2015 544000 291 37771700 68.80 69.80 68.80 69.80 1.00 1.45% 69.60 18 69.80 18 16.66
2023-12-27 2015 235000 146 16337000 69.80 69.80 69.20 69.40 0.40 -0.57% 69.40 3 69.50 132 16.56
2023-12-28 2015 198000 112 13693400 69.30 69.40 68.90 69.40 0.00 0% 69.30 13 69.40 4 16.56
2023-12-29 2015 131000 73 9046100 69.30 69.40 68.90 69.10 0.30 -0.43% 69.00 39 69.10 5 16.49