川湖(2059)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　　382.50
0
0%		394.00
11.5
3.01%		385.50
-8.5
-2.16%		388.00
2.5
0.65%		 　390.00
2
0.52%		393.50
3.5
0.9%		391.00
-2.5
-0.64%		398.00
7
1.79%		400.50
2.5
0.63%		 　393.50
-7
-1.75%		400.50
7
1.78%		 　　　　　　　　　　　402.00
1.5
0.37%		404.00
2
0.5%		394.28
2 月396.50
-7.5
-1.86%		408.50
12
3.03%		405.00
-3.5
-0.86%		 　399.00
-6
-1.48%		401.00
2
0.5%		400.50
-0.5
-0.12%		396.00
-4.5
-1.12%		392.50
-3.5
-0.88%		 　389.50
-3
-0.76%		390.00
0.5
0.13%		386.50
-3.5
-0.9%		395.50
9
2.33%		402.00
6.5
1.64%		 　400.50
-1.5
-0.37%		403.50
3
0.75%		401.00
-2.5
-0.62%		404.00
3
0.75%		417.50
13.5
3.34%		 399.96
3 月403.00
-14.5
-3.47%		401.50
-1.5
-0.37%		399.50
-2
-0.5%		 　399.50
0
0%		393.50
-6
-1.5%		395.50
2
0.51%		393.00
-2.5
-0.63%		389.00
-4
-1.02%		 　384.50
-4.5
-1.16%		378.50
-6
-1.56%		378.50
0
0%		372.00
-6.5
-1.72%		368.50
-3.5
-0.94%		 　369.00
0.5
0.14%		374.50
5.5
1.49%		384.00
9.5
2.54%		379.00
-5
-1.3%		379.50
0.5
0.13%		 　381.00
1.5
0.4%		381.50
0.5
0.13%		382.00
0.5
0.13%		380.50
-1.5
-0.39%		384.50
4
1.05%		384.67
4 月 　　　　381.50
-3
-0.78%		386.50
5
1.31%		 　403.50
17
4.4%		404.50
1
0.25%		414.00
9.5
2.35%		414.50
0.5
0.12%		415.50
1
0.24%		 　413.00
-2.5
-0.6%		403.00
-10
-2.42%		422.00
19
4.71%		423.00
1
0.24%		409.00
-14
-3.31%		 　406.00
-3
-0.73%		401.00
-5
-1.23%		400.00
-1
-0.25%		406.50
6.5
1.63%		413.00
6.5
1.6%		 406.77
5 月　414.00
1
0.24%		405.00
-9
-2.17%		402.00
-3
-0.74%		402.00
0
0%		 　419.00
17
4.23%		406.00
-13
-3.1%		404.50
-1.5
-0.37%		399.50
-5
-1.24%		403.50
4
1%		 　407.00
3.5
0.87%		421.50
14.5
3.56%		416.00
-5.5
-1.3%		423.50
7.5
1.8%		414.50
-9
-2.13%		 　412.00
-2.5
-0.6%		419.00
7
1.7%		418.00
-1
-0.24%		422.50
4.5
1.08%		420.00
-2.5
-0.59%		 　436.00
16
3.81%		427.00
-9
-2.06%		424.00
-3
-0.7%		415.02
6 月429.00
5
1.18%		427.00
-2
-0.47%		 　435.50
8.5
1.99%		435.50
0
0%		437.00
1.5
0.34%		438.00
1
0.23%		447.00
9
2.05%		 　459.50
12.5
2.8%		450.50
-9
-1.96%		456.00
5.5
1.22%		461.50
5.5
1.21%		459.50
-2
-0.43%		 　461.00
1.5
0.33%		507.00
46
9.98%		557.00
50
9.86%		 　　　612.00
55
9.87%		607.00
-5
-0.82%		634.00
27
4.45%		628.00
-6
-0.95%		663.00
35
5.57%		 507.28
7 月　　709.00
46
6.94%		697.00
-12
-1.69%		670.00
-27
-3.87%		667.00
-3
-0.45%		690.00
23
3.45%		 　689.00
-1
-0.14%		693.00
4
0.58%		715.00
22
3.17%		742.00
27
3.78%		800.00
58
7.82%		 　　871.00
71
8.88%		958.00
87
9.99%		947.00
-11
-1.15%		941.00
-6
-0.63%		 　991.00
50
5.31%		1015.00
24
2.42%		 942.00
-73
-7.19%		937.00
-5
-0.53%		 907.00
-30
-3.2%		835.52
8 月880.00
-27
-2.98%		822.00
-58
-6.59%		 817.00
-5
-0.61%		 　877.00
60
7.34%		888.00
11
1.25%		857.00
-31
-3.49%		787.00
-70
-8.17%		812.00
25
3.18%		 　817.00
5
0.62%		881.00
64
7.83%		920.00
39
4.43%		956.00
36
3.91%		906.00
-50
-5.23%		 　904.00
-2
-0.22%		904.00
0
0%		935.00
31
3.43%		925.00
-10
-1.07%		893.00
-32
-3.46%		 　892.00
-1
-0.11%		864.00
-28
-3.14%		909.00
45
5.21%		915.00
6
0.66%		876.59
9 月874.00
-41
-4.48%		 　868.00
-6
-0.69%		856.00
-12
-1.38%		900.00
44
5.14%		875.00
-25
-2.78%		847.00
-28
-3.2%		 　830.00
-17
-2.01%		828.00
-2
-0.24%		822.00
-6
-0.72%		869.00
47
5.72%		867.00
-2
-0.23%		 　811.00
-56
-6.46%		811.00
0
0%		805.00
-6
-0.74%		803.00
-2
-0.25%		829.00
26
3.24%		 　837.00
8
0.97%		827.00
-10
-1.19%		828.00
1
0.12%		828.00
0
0%		 846.7
10 月　900.00
72
8.7%		907.00
7
0.78%		923.00
16
1.76%		930.00
7
0.76%		910.00
-20
-2.15%		 　　　898.00
-12
-1.32%		907.00
9
1%		888.00
-19
-2.09%		 　893.00
5
0.56%		862.00
-31
-3.47%		809.00
-53
-6.15%		805.00
-4
-0.49%		797.00
-8
-0.99%		 　788.00
-9
-1.13%		795.00
7
0.89%		821.00
26
3.27%		785.00
-36
-4.38%		773.00
-12
-1.53%		 　744.00
-29
-3.75%		702.00
-42
-5.65%		840
11 月684.00
-18
-2.56%		713.00
29
4.24%		719.00
6
0.84%		 　724.00
5
0.7%		796.00
72
9.94%		875.00
79
9.92%		854.00
-21
-2.4%		848.00
-6
-0.7%		 　849.00
1
0.12%		856.00
7
0.82%		867.00
11
1.29%		857.00
-10
-1.15%		849.00
-8
-0.93%		 　842.00
-7
-0.82%		895.00
53
6.29%		875.00
-20
-2.23%		851.00
-24
-2.74%		872.00
21
2.47%		 　856.00
-16
-1.83%		855.00
-1
-0.12%		880.00
25
2.92%		873.00
-7
-0.8%		 831.3
12 月884.00
11
1.26%		 　857.00
-27
-3.05%		840.00
-17
-1.98%		868.00
28
3.33%		858.00
-10
-1.15%		869.00
11
1.28%		 　880.00
11
1.27%		863.00
-17
-1.93%		892.00
29
3.36%		877.00
-15
-1.68%		857.00
-20
-2.28%		 　857.00
0
0%		846.00
-11
-1.28%		857.00
11
1.3%		861.00
4
0.47%		855.00
-6
-0.7%		 　868.00
13
1.52%		904.00
36
4.15%		942.00
38
4.2%		910.00
-32
-3.4%		914.00
4
0.44%		　　872.84

說明:最高漲幅:9.99%最低跌幅:-8.17% 最高價:1015.00最低價:368.50平均價:641.1,灰色底表示週末,漲144天(2674)元,跌146天(-1956.5)元,平盤11天
10%=7,9%=6,8%=2,7%=4,6%=3,5%=5,4%=14,3%=15,2%=17,1%=44,0%=38,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,-5%=22,-6%=25,-7%=26,-8%=59,

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 2059 176000 163 67272000 384.00 384.50 380.00 382.50 1.50 0% 382.50 4 383.50 1 9.08
2023-01-04 2059 272000 243 106994500 382.50 400.00 382.50 394.00 11.50 3.01% 393.50 5 394.50 3 9.35
2023-01-05 2059 233000 219 90603500 397.50 397.50 385.50 385.50 8.50 -2.16% 385.50 13 387.00 2 9.15
2023-01-06 2059 119000 114 46055500 385.00 388.50 385.00 388.00 2.50 0.65% 388.00 3 388.50 6 9.21
2023-01-09 2059 241000 230 93973000 389.50 392.50 388.50 390.00 2.00 0.52% 390.00 14 391.00 1 9.26
2023-01-10 2059 365000 318 143717000 390.50 398.00 390.50 393.50 3.50 0.9% 393.50 4 394.00 1 9.34
2023-01-11 2059 144000 127 56438000 394.00 397.00 390.00 391.00 2.50 -0.64% 391.00 1 391.50 2 9.28
2023-01-12 2059 418000 362 166606500 393.50 402.50 393.50 398.00 7.00 1.79% 397.50 4 398.00 3 9.45
2023-01-13 2059 358000 331 142820500 400.00 402.50 394.00 400.50 2.50 0.63% 399.50 4 400.50 1 9.51
2023-01-16 2059 289000 276 114013500 400.50 400.50 392.00 393.50 7.00 -1.75% 393.50 1 394.50 5 9.34
2023-01-17 2059 316000 295 126437500 396.00 402.50 395.50 400.50 7.00 1.78% 399.50 3 401.00 5 9.51
2023-01-30 2059 556000 486 225024500 408.00 409.50 402.00 402.00 1.50 0.37% 402.00 20 403.50 1 9.54
2023-01-31 2059 492000 435 198325500 406.00 408.00 399.50 404.00 2.00 0.5% 404.00 3 404.50 4 9.59
2023-02-01 2059 692000 626 274587500 402.50 404.00 393.50 396.50 7.50 -1.86% 396.50 2 397.00 6 9.41
2023-02-02 2059 761000 656 308899000 398.00 411.00 398.00 408.50 12.00 3.03% 408.50 5 409.50 8 9.70
2023-02-03 2059 186000 169 75455500 408.50 408.50 404.00 405.00 3.50 -0.86% 405.00 11 405.50 2 9.61
2023-02-06 2059 249000 220 99581000 403.50 403.50 399.00 399.00 6.00 -1.48% 399.00 7 399.50 3 9.47
2023-02-07 2059 506000 488 201707500 394.50 403.50 393.00 401.00 2.00 0.5% 401.00 2 401.50 3 9.52
2023-02-08 2059 146000 141 58608500 405.00 405.00 400.50 400.50 0.50 -0.12% 400.50 5 401.50 4 9.51
2023-02-09 2059 224000 198 89103000 404.00 404.00 396.00 396.00 4.50 -1.12% 396.00 2 397.00 2 9.40
2023-02-10 2059 197756 415 77815179 397.00 399.00 392.50 392.50 3.50 -0.88% 392.50 13 394.00 3 9.32
2023-02-13 2059 198000 188 77320000 393.00 394.00 389.50 389.50 3.00 -0.76% 389.50 12 392.00 2 9.25
2023-02-14 2059 347000 305 135527500 391.00 395.00 389.00 390.00 0.50 0.13% 390.00 3 390.50 1 9.26
2023-02-15 2059 280000 256 108590500 392.50 392.50 385.50 386.50 3.50 -0.9% 386.00 22 387.00 1 9.17
2023-02-16 2059 349000 327 137150000 390.00 397.00 389.00 395.50 9.00 2.33% 395.50 1 396.50 5 9.39
2023-02-17 2059 544000 486 218980000 397.50 407.50 394.50 402.00 6.50 1.64% 402.00 1 402.50 1 9.54
2023-02-20 2059 156000 152 62758500 403.00 404.50 400.50 400.50 1.50 -0.37% 400.50 9 402.50 2 9.51
2023-02-21 2059 147000 141 59210500 402.00 404.50 400.00 403.50 3.00 0.75% 403.50 2 404.00 6 9.58
2023-02-22 2059 231000 219 92846000 400.00 405.00 399.00 401.00 2.50 -0.62% 400.50 5 401.00 1 9.52
2023-02-23 2059 287000 250 115855500 402.50 405.00 401.00 404.00 3.00 0.75% 403.50 1 404.00 14 9.59
2023-02-24 2059 1119000 952 466255500 405.50 424.00 405.50 417.50 13.50 3.34% 417.00 8 417.50 10 9.91
2023-03-01 2059 1105000 992 450116000 415.50 416.50 403.00 403.00 14.50 -3.47% 403.00 20 403.50 2 9.47
2023-03-02 2059 372000 344 149543500 404.50 405.00 400.50 401.50 1.50 -0.37% 401.50 9 402.50 3 9.43
2023-03-03 2059 290000 277 116223000 402.00 404.50 399.50 399.50 2.00 -0.5% 399.50 1 400.50 1 9.39
2023-03-06 2059 235000 214 94083000 403.00 403.00 399.50 399.50 0.00 0% 399.50 9 400.50 1 9.39
2023-03-07 2059 428000 383 168759000 397.50 398.00 391.50 393.50 6.00 -1.5% 393.50 21 394.00 14 9.25
2023-03-08 2059 239000 223 94506000 393.50 397.50 392.50 395.50 2.00 0.51% 395.50 1 396.00 1 9.29
2023-03-09 2059 278000 257 109605000 397.00 397.50 393.00 393.00 2.50 -0.63% 393.00 17 394.00 1 9.23
2023-03-10 2059 410000 336 160040500 393.00 393.00 388.50 389.00 4.00 -1.02% 389.00 17 391.50 1 9.14
2023-03-13 2059 514000 461 197496500 389.00 391.00 382.00 384.50 4.50 -1.16% 384.00 4 384.50 4 9.03
2023-03-14 2059 423000 376 160507500 384.50 384.50 378.00 378.50 6.00 -1.56% 378.50 2 379.00 5 8.89
2023-03-15 2059 371000 320 140551000 380.00 380.50 378.00 378.50 0.00 0% 378.50 6 379.50 6 8.89
2023-03-16 2059 397000 339 148043000 376.00 378.00 370.50 372.00 6.50 -1.72% 372.00 3 373.00 3 8.74
2023-03-17 2059 494000 433 182536000 375.00 376.00 367.50 368.50 3.50 -0.94% 368.50 2 369.00 4 8.66
2023-03-20 2059 307000 260 113154000 367.50 372.00 363.50 369.00 0.50 0.14% 369.00 1 369.50 1 8.67
2023-03-21 2059 415000 350 155721000 371.00 378.00 371.00 374.50 5.50 1.49% 374.50 7 376.00 7 8.80
2023-03-22 2059 477000 427 182419000 379.00 385.00 377.00 384.00 9.50 2.54% 384.00 5 384.50 4 9.02
2023-03-23 2059 550000 462 209174500 384.00 386.00 377.50 379.00 5.00 -1.3% 379.00 1 379.50 9 8.91
2023-03-24 2059 473000 385 179829500 381.50 381.50 379.00 379.50 0.50 0.13% 379.50 9 380.50 5 8.92
2023-03-27 2059 225000 181 85793000 381.00 383.00 379.50 381.00 1.50 0.4% 380.50 10 381.00 1 8.95
2023-03-28 2059 336000 285 128463500 383.50 385.00 381.00 381.50 0.50 0.13% 381.50 5 382.00 2 8.96
2023-03-29 2059 224000 211 85519000 382.00 383.50 380.50 382.00 0.50 0.13% 381.50 5 382.00 1 8.98
2023-03-30 2059 269000 217 102648500 385.50 385.50 380.00 380.50 1.50 -0.39% 380.50 17 381.00 5 8.94
2023-03-31 2059 223000 197 85605500 383.00 385.50 381.50 384.50 4.00 1.05% 384.00 5 384.50 1 9.03
2023-04-06 2059 121000 112 46220000 385.50 386.00 380.50 381.50 3.00 -0.78% 381.50 1 382.00 2 8.96
2023-04-07 2059 326000 293 126546000 387.00 392.00 386.50 386.50 5.00 1.31% 386.50 2 387.50 4 9.08
2023-04-10 2059 1348000 1072 539281000 390.00 405.00 390.00 403.50 17.00 4.4% 403.50 7 404.00 3 9.48
2023-04-11 2059 821000 684 331254000 404.50 406.50 401.00 404.50 1.00 0.25% 404.00 85 404.50 6 9.50
2023-04-12 2059 1720000 1388 709947000 409.50 418.00 405.00 414.00 9.50 2.35% 413.00 1 414.50 9 9.73
2023-04-13 2059 814000 714 338168500 414.50 419.50 411.00 414.50 0.50 0.12% 414.50 10 415.00 3 9.74
2023-04-14 2059 655000 555 272013000 417.50 418.00 413.00 415.50 1.00 0.24% 415.50 8 416.00 16 9.76
2023-04-17 2059 732000 599 303721500 419.50 419.50 410.50 413.00 2.50 -0.6% 412.50 6 413.50 9 9.70
2023-04-18 2059 663000 559 267958500 410.00 410.00 401.00 403.00 10.00 -2.42% 402.50 12 403.50 4 9.47
2023-04-19 2059 2470000 1958 1048637500 405.50 435.50 405.50 422.00 19.00 4.71% 421.50 6 422.00 12 9.92
2023-04-20 2059 1622000 1365 690016500 421.00 432.00 417.50 423.00 1.00 0.24% 422.50 22 423.00 10 9.94
2023-04-21 2059 846000 732 351438500 423.00 426.00 408.00 409.00 14.00 -3.31% 409.00 2 409.50 4 9.61
2023-04-24 2059 316000 292 128652500 411.00 414.00 403.00 406.00 3.00 -0.73% 405.00 2 406.50 5 9.54
2023-04-25 2059 458000 405 184735000 407.00 408.00 400.00 401.00 5.00 -1.23% 401.00 3 403.50 2 9.42
2023-04-26 2059 528000 406 211093500 401.00 405.50 397.00 400.00 1.00 -0.25% 400.00 16 400.50 10 9.40
2023-04-27 2059 551000 513 224058500 400.00 412.00 397.00 406.50 6.50 1.63% 406.50 3 407.00 10 9.55
2023-04-28 2059 412000 383 169428500 410.00 414.00 406.00 413.00 6.50 1.6% 413.00 6 413.50 8 9.70
2023-05-02 2059 421000 384 174479500 415.00 417.50 411.00 414.00 1.00 0.24% 413.50 1 414.00 9 9.73
2023-05-03 2059 349000 299 142112000 412.00 413.00 404.00 405.00 9.00 -2.17% 404.50 8 405.00 1 9.52
2023-05-04 2059 491000 363 197165500 407.50 409.00 399.00 402.00 3.00 -0.74% 402.00 3 402.50 2 9.45
2023-05-05 2059 278000 230 111679500 405.00 405.00 400.00 402.00 0.00 0% 402.00 1 402.50 1 9.45
2023-05-08 2059 922000 780 382345500 403.50 420.00 403.50 419.00 17.00 4.23% 419.00 1 419.50 14 11.08
2023-05-09 2059 426000 387 174796000 417.50 420.00 406.00 406.00 13.00 -3.1% 406.00 7 408.50 1 10.74
2023-05-10 2059 322000 281 130271500 406.00 408.00 403.00 404.50 1.50 -0.37% 404.50 1 405.00 1 10.70
2023-05-11 2059 417000 349 167251500 403.00 405.50 398.50 399.50 5.00 -1.24% 399.50 6 400.00 1 10.56
2023-05-12 2059 263000 239 105245000 400.00 404.50 395.00 403.50 4.00 1% 403.00 1 403.50 1 10.67
2023-05-15 2059 231000 214 94135000 406.00 411.00 404.00 407.00 3.50 0.87% 407.00 4 407.50 3 10.76
2023-05-16 2059 1905000 1383 806806000 411.00 432.00 411.00 421.50 14.50 3.56% 421.00 7 421.50 27 11.14
2023-05-17 2059 631129 2337 264184762 422.00 425.50 416.00 416.00 5.50 -1.3% 416.00 7 416.50 10 11.00
2023-05-18 2059 795000 681 334207500 422.50 425.00 415.00 423.50 7.50 1.8% 423.00 5 424.00 16 11.20
2023-05-19 2059 731000 617 304644000 421.00 423.50 413.00 414.50 9.00 -2.13% 414.00 4 414.50 15 10.96
2023-05-22 2059 537000 365 221577000 417.50 417.50 411.00 412.00 2.50 -0.6% 411.50 23 412.00 17 10.89
2023-05-23 2059 468000 401 194192000 415.00 419.50 409.50 419.00 7.00 1.7% 418.50 2 419.00 9 11.08
2023-05-24 2059 461000 391 192723000 418.50 421.50 416.00 418.00 1.00 -0.24% 418.00 2 418.50 1 11.05
2023-05-25 2059 1054000 835 443076000 420.50 425.50 412.50 422.50 4.50 1.08% 422.50 10 423.00 3 11.17
2023-05-26 2059 1403000 1065 595384500 428.00 430.00 419.00 420.00 2.50 -0.59% 420.00 1 420.50 3 11.11
2023-05-29 2059 1872000 1446 806832000 421.00 437.00 421.00 436.00 16.00 3.81% 435.50 4 436.00 19 11.53
2023-05-30 2059 1422000 1184 616431000 439.00 443.00 425.50 427.00 9.00 -2.06% 427.00 16 427.50 4 11.29
2023-05-31 2059 989000 773 417959000 425.00 425.00 420.00 424.00 3.00 -0.7% 423.50 1 424.00 7 11.21
2023-06-01 2059 609000 512 260874000 424.00 431.00 424.00 429.00 5.00 1.18% 428.50 5 429.00 5 11.34
2023-06-02 2059 713000 615 305113500 431.00 432.00 424.00 427.00 2.00 -0.47% 426.50 2 427.00 4 11.29
2023-06-05 2059 874000 744 378646500 429.00 437.00 424.00 435.50 8.50 1.99% 435.50 6 436.00 10 11.52
2023-06-06 2059 713000 664 307759500 433.00 437.00 424.00 435.50 0.00 0% 435.50 6 436.00 3 11.52
2023-06-07 2059 862000 732 376643500 435.00 442.00 431.00 437.00 1.50 0.34% 437.00 885 437.50 1 11.55
2023-06-08 2059 691000 590 303007000 440.00 442.50 434.00 438.00 1.00 0.23% 438.00 1238 439.00 7 11.58
2023-06-09 2059 999000 813 445875500 440.50 452.50 439.50 447.00 9.00 2.05% 447.00 13 447.50 3 11.82
2023-06-12 2059 1386000 1239 630267000 452.00 461.00 441.00 459.50 12.50 2.8% 459.00 510 459.50 1 12.15
2023-06-13 2059 1206000 1164 550582500 459.00 459.00 450.00 450.50 9.00 -1.96% 450.50 18 451.00 4 11.91
2023-06-14 2059 752000 676 341694500 450.50 457.50 448.00 456.00 5.50 1.22% 455.50 15 456.00 2 12.06
2023-06-15 2059 1048000 869 484220500 459.00 469.00 454.50 461.50 5.50 1.21% 461.00 3 461.50 3 12.20
2023-06-16 2059 1110000 960 512348500 458.00 465.00 453.00 459.50 2.00 -0.43% 459.00 14 459.50 1 12.15
2023-06-19 2059 511000 447 235141500 459.50 462.50 457.00 461.00 1.50 0.33% 461.00 4 461.50 5 12.19
2023-06-20 2059 3555000 2302 1775763500 469.00 507.00 469.00 507.00 46.00 9.98% 507.00 4244 0.00 0 13.41
2023-06-21 2059 1968000 819 1096013000 557.00 557.00 551.00 557.00 50.00 9.86% 557.00 5118 0.00 0 14.73
2023-06-26 2059 4252000 2582 2147483647 565.00 612.00 565.00 612.00 55.00 9.87% 612.00 5832 0.00 0 16.18
2023-06-27 2059 3483000 2787 2108973000 614.00 619.00 592.00 607.00 5.00 -0.82% 606.00 1 607.00 6 16.05
2023-06-28 2059 5981000 4396 2147483647 667.00 667.00 608.00 634.00 27.00 4.45% 634.00 6 635.00 3 16.76
2023-06-29 2059 631000 530 400316000 631.00 645.00 628.00 628.00 6.00 -0.95% 628.00 6 629.00 3 16.60
2023-06-30 2059 1217000 998 786099000 628.00 666.00 616.00 663.00 35.00 5.57% 662.00 2 663.00 10 17.53
2023-07-03 2059 1014000 813 703396000 673.00 709.00 673.00 709.00 46.00 6.94% 708.00 21 709.00 148 18.75
2023-07-04 2059 324000 257 225355000 699.00 700.00 690.00 697.00 12.00 -1.69% 696.00 3 697.00 1 18.43
2023-07-05 2059 364000 308 246332000 704.00 704.00 667.00 670.00 27.00 -3.87% 670.00 6 671.00 2 17.72
2023-07-06 2059 288000 247 192695000 670.00 685.00 657.00 667.00 3.00 -0.45% 665.00 1 667.00 1 17.64
2023-07-07 2059 336000 272 227807000 671.00 690.00 660.00 690.00 23.00 3.45% 689.00 1 690.00 4 18.24
2023-07-10 2059 534000 424 376906000 701.00 715.00 689.00 689.00 1.00 -0.14% 688.00 1 690.00 6 18.22
2023-07-11 2059 343000 256 239988000 700.00 702.00 693.00 693.00 4.00 0.58% 693.00 2 701.00 11 18.32
2023-07-12 2059 398000 263 281953000 695.00 715.00 695.00 715.00 22.00 3.17% 715.00 1 717.00 2 18.91
2023-07-13 2059 475000 367 365855000 729.00 786.00 729.00 742.00 27.00 3.78% 742.00 5 745.00 5 19.62
2023-07-14 2059 359000 284 285054000 779.00 800.00 777.00 800.00 58.00 7.82% 799.00 8 800.00 18 21.15
2023-07-18 2059 4593000 2978 2147483647 870.00 871.00 803.00 871.00 79.00 8.88% 871.00 1798 0.00 0 23.03
2023-07-19 2059 3031000 1841 2147483647 915.00 958.00 912.00 958.00 87.00 9.99% 958.00 2290 0.00 0 25.33
2023-07-20 2059 3830000 3312 2147483647 954.00 999.00 921.00 947.00 11.00 -1.15% 946.00 2 948.00 2 25.04
2023-07-21 2059 2100000 1780 1983788000 922.00 966.00 922.00 941.00 6.00 -0.63% 941.00 9 942.00 48 24.88
2023-07-24 2059 2171000 1844 2147483647 985.00 1015.00 961.00 991.00 50.00 5.31% 991.00 2 993.00 1 26.20
2023-07-25 2059 2939000 2357 2147483647 1010.00 1060.00 989.00 1015.00 24.00 2.42% 1015.00 5 1020.00 6 26.84
2023-07-27 2059 1834000 1480 1734699000 962.00 972.00 921.00 942.00 1.00 -7.19% 941.00 2 942.00 6 24.91
2023-07-28 2059 2954000 2484 2147483647 932.00 948.00 880.00 937.00 5.00 -0.53% 936.00 1 939.00 2 24.78
2023-07-31 2059 2628000 2287 2147483647 987.00 987.00 883.00 907.00 30.00 -3.2% 906.00 2 907.00 31 23.98
2023-08-01 2059 2405000 1984 2122061000 924.00 924.00 851.00 880.00 27.00 -2.98% 880.00 39 881.00 1 23.27
2023-08-02 2059 3120000 2555 2147483647 879.00 892.00 792.00 822.00 58.00 -6.59% 820.00 3 822.00 1 21.73
2023-08-04 2059 2460000 2082 2016724000 822.00 844.00 796.00 817.00 5.00 -0.61% 817.00 4 823.00 1 21.60
2023-08-07 2059 2632000 2235 2147483647 818.00 888.00 812.00 877.00 60.00 7.34% 876.00 5 877.00 6 25.18
2023-08-08 2059 5687000 4685 2147483647 901.00 944.00 887.00 888.00 11.00 1.25% 887.00 9 888.00 19 25.50
2023-08-09 2059 2651000 2248 2147483647 888.00 903.00 852.00 857.00 31.00 -3.49% 857.00 6 858.00 25 24.61
2023-08-10 2059 2836000 2462 2147483647 830.00 838.00 778.00 787.00 70.00 -8.17% 786.00 2 787.00 9 22.60
2023-08-11 2059 2506000 2262 2037113000 811.00 834.00 796.00 812.00 25.00 3.18% 810.00 2 812.00 1 23.31
2023-08-14 2059 1379000 1209 1120373000 800.00 829.00 784.00 817.00 5.00 0.62% 816.00 1 817.00 3 23.46
2023-08-15 2059 3809000 2735 2147483647 861.00 898.00 853.00 881.00 64.00 7.83% 880.00 3 881.00 1 25.29
2023-08-16 2059 2593000 2257 2147483647 850.00 929.00 850.00 920.00 39.00 4.43% 919.00 2 920.00 1 26.41
2023-08-17 2059 2491000 2218 2147483647 910.00 960.00 904.00 956.00 36.00 3.91% 955.00 29 957.00 2 27.45
2023-08-18 2059 3090000 2656 2147483647 962.00 978.00 871.00 906.00 50.00 -5.23% 905.00 1 906.00 1 26.01
2023-08-21 2059 1361000 1200 1240209000 921.00 932.00 893.00 904.00 2.00 -0.22% 903.00 1 904.00 19 25.95
2023-08-22 2059 1270000 1160 1161320000 937.00 938.00 901.00 904.00 0.00 0% 903.00 5 904.00 30 25.95
2023-08-23 2059 1763000 1583 1641390000 916.00 945.00 907.00 935.00 31.00 3.43% 934.00 3 935.00 29 26.84
2023-08-24 2059 2217000 1947 2118849000 980.00 985.00 925.00 925.00 10.00 -1.07% 925.00 36 928.00 1 26.56
2023-08-25 2059 1167000 1080 1048795000 891.00 916.00 882.00 893.00 32.00 -3.46% 893.00 15 894.00 4 25.64
2023-08-28 2059 1031000 889 918200000 905.00 908.00 874.00 892.00 1.00 -0.11% 892.00 4 894.00 1 25.61
2023-08-29 2059 1802000 1676 1547224000 888.00 889.00 837.00 864.00 0.00 -3.14% 859.00 1 865.00 3 24.81
2023-08-30 2059 2138000 1905 1947224000 883.00 937.00 880.00 909.00 45.00 5.21% 908.00 5 909.00 10 26.10
2023-08-31 2059 1210000 1024 1097307000 899.00 918.00 885.00 915.00 6.00 0.66% 915.00 7 916.00 3 26.27
2023-09-01 2059 1267000 1147 1131481000 915.00 927.00 872.00 874.00 41.00 -4.48% 874.00 3 875.00 1 25.09
2023-09-04 2059 1143000 1005 990874000 881.00 881.00 858.00 868.00 6.00 -0.69% 866.00 1 868.00 2 24.92
2023-09-05 2059 1172000 998 999688000 860.00 864.00 845.00 856.00 12.00 -1.38% 856.00 1 857.00 4 24.58
2023-09-06 2059 1767000 1565 1573488000 863.00 915.00 855.00 900.00 44.00 5.14% 899.00 1 900.00 3 25.84
2023-09-07 2059 743000 683 654771000 894.00 894.00 875.00 875.00 25.00 -2.78% 875.00 8 876.00 2 25.12
2023-09-08 2059 1247000 1092 1073335000 865.00 883.00 842.00 847.00 28.00 -3.2% 846.00 8 850.00 1 24.32
2023-09-11 2059 963000 895 799447000 848.00 848.00 815.00 830.00 17.00 -2.01% 830.00 1 831.00 1 23.83
2023-09-12 2059 901000 766 752536000 831.00 848.00 820.00 828.00 2.00 -0.24% 828.00 10 829.00 8 23.77
2023-09-13 2059 967000 889 801319000 829.00 844.00 819.00 822.00 6.00 -0.72% 821.00 3 823.00 1 23.60
2023-09-14 2059 1803000 1604 1545620000 833.00 873.00 830.00 869.00 47.00 5.72% 868.00 10 869.00 1 24.95
2023-09-15 2059 1768000 1496 1552746000 869.00 899.00 860.00 867.00 2.00 -0.23% 867.00 3 868.00 1 24.89
2023-09-18 2059 1912000 1644 1578353000 853.00 856.00 811.00 811.00 56.00 -6.46% 811.00 11 812.00 4 23.28
2023-09-19 2059 939000 872 765176000 812.00 826.00 805.00 811.00 0.00 0% 810.00 2 811.00 1 23.28
2023-09-20 2059 1269000 1036 1030004000 808.00 831.00 797.00 805.00 6.00 -0.74% 805.00 3 806.00 5 23.11
2023-09-21 2059 1407000 1184 1116513000 792.00 808.00 772.00 803.00 2.00 -0.25% 802.00 2 803.00 11 23.05
2023-09-22 2059 1049000 975 855794000 795.00 829.00 791.00 829.00 26.00 3.24% 828.00 1 830.00 29 23.80
2023-09-25 2059 615000 559 512743000 832.00 840.00 823.00 837.00 8.00 0.97% 836.00 1 838.00 8 24.03
2023-09-26 2059 876000 832 737180000 837.00 851.00 826.00 827.00 10.00 -1.19% 827.00 10 829.00 8 23.74
2023-09-27 2059 1097000 985 901741000 826.00 838.00 813.00 828.00 1.00 0.12% 828.00 1 829.00 10 23.77
2023-09-28 2059 897000 771 748928000 834.00 847.00 825.00 828.00 0.00 0% 827.00 14 829.00 2 23.77
2023-10-02 2059 3473000 2585 2147483647 840.00 910.00 840.00 900.00 72.00 8.7% 899.00 3 901.00 2 25.84
2023-10-03 2059 2112000 1799 1906730000 902.00 914.00 882.00 907.00 7.00 0.78% 906.00 3 907.00 8 26.04
2023-10-04 2059 1947000 1696 1785580000 898.00 935.00 890.00 923.00 16.00 1.76% 922.00 3 923.00 1 26.50
2023-10-05 2059 2226000 1958 2062780000 936.00 941.00 912.00 930.00 7.00 0.76% 928.00 2 930.00 6 26.70
2023-10-06 2059 972000 837 896999000 930.00 940.00 910.00 910.00 20.00 -2.15% 910.00 13 913.00 3 26.13
2023-10-11 2059 1196000 1040 1086193000 918.00 925.00 895.00 898.00 12.00 -1.32% 897.00 5 899.00 5 25.78
2023-10-12 2059 1021000 935 930120000 905.00 925.00 898.00 907.00 9.00 1% 907.00 9 910.00 1 26.04
2023-10-13 2059 866000 783 771838000 907.00 914.00 877.00 888.00 19.00 -2.09% 888.00 18 891.00 3 25.50
2023-10-16 2059 443000 415 394548000 876.00 897.00 876.00 893.00 5.00 0.56% 893.00 3 894.00 3 25.64
2023-10-17 2059 664000 610 584566000 900.00 908.00 860.00 862.00 31.00 -3.47% 862.00 18 864.00 2 24.75
2023-10-18 2059 1557000 1331 1278926000 852.00 857.00 807.00 809.00 53.00 -6.15% 809.00 4 810.00 1 23.23
2023-10-19 2059 792000 741 642589000 809.00 823.00 805.00 805.00 4.00 -0.49% 805.00 15 808.00 1 23.11
2023-10-20 2059 942000 833 752047000 810.00 812.00 785.00 797.00 8.00 -0.99% 797.00 9 800.00 1 22.88
2023-10-23 2059 544000 473 433076000 793.00 806.00 788.00 788.00 9.00 -1.13% 788.00 4 790.00 2 22.62
2023-10-24 2059 897000 855 710993000 798.00 806.00 784.00 795.00 7.00 0.89% 794.00 3 796.00 2 22.83
2023-10-25 2059 1763873 2110 1439548684 811.00 834.00 801.00 821.00 26.00 3.27% 821.00 1 823.00 2 23.57
2023-10-26 2059 925000 788 734259000 801.00 805.00 783.00 785.00 36.00 -4.38% 785.00 5 786.00 2 22.54
2023-10-27 2059 729000 678 569984000 790.00 798.00 769.00 773.00 12.00 -1.53% 773.00 1 775.00 2 22.19
2023-10-30 2059 1882000 1645 1420449000 773.00 779.00 742.00 744.00 29.00 -3.75% 743.00 7 744.00 1 21.36
2023-10-31 2059 2167000 1883 1565414000 752.00 757.00 701.00 702.00 42.00 -5.65% 702.00 23 704.00 5 20.16
2023-11-01 2059 3445000 2968 2147483647 703.00 705.00 665.00 684.00 18.00 -2.56% 684.00 16 685.00 4 19.64
2023-11-02 2059 1766000 1583 1256465000 715.00 728.00 698.00 713.00 29.00 4.24% 713.00 3 714.00 6 20.47
2023-11-03 2059 1050000 959 757020000 719.00 737.00 707.00 719.00 6.00 0.84% 719.00 12 720.00 1 20.64
2023-11-06 2059 1656000 1503 1208240000 729.00 748.00 719.00 724.00 5.00 0.7% 724.00 1 725.00 9 20.79
2023-11-07 2059 4301000 3119 2147483647 762.00 796.00 754.00 796.00 72.00 9.94% 796.00 307 0.00 0 26.91
2023-11-08 2059 3410000 2431 2147483647 845.00 875.00 835.00 875.00 79.00 9.92% 875.00 1292 0.00 0 29.58
2023-11-09 2059 4165000 3507 2147483647 879.00 881.00 837.00 854.00 21.00 -2.4% 853.00 6 854.00 45 28.87
2023-11-10 2059 1817000 1578 1538923000 860.00 860.00 835.00 848.00 6.00 -0.7% 848.00 1 849.00 20 28.67
2023-11-13 2059 1804000 1589 1532546000 867.00 868.00 833.00 849.00 1.00 0.12% 848.00 8 849.00 3 28.70
2023-11-14 2059 998000 888 854103000 855.00 863.00 847.00 856.00 7.00 0.82% 856.00 7 857.00 5 28.94
2023-11-15 2059 2722000 2404 2147483647 883.00 892.00 852.00 867.00 11.00 1.29% 867.00 18 868.00 4 29.31
2023-11-16 2059 1116000 1019 957084000 867.00 876.00 848.00 857.00 10.00 -1.15% 856.00 1 857.00 4 28.97
2023-11-17 2059 1034000 944 881114000 855.00 867.00 845.00 849.00 8.00 -0.93% 849.00 22 850.00 1 28.70
2023-11-20 2059 928000 824 783469000 849.00 856.00 838.00 842.00 7.00 -0.82% 842.00 25 844.00 1 28.47
2023-11-21 2059 3472000 2853 2147483647 848.00 895.00 848.00 895.00 53.00 6.29% 894.00 5 896.00 20 30.26
2023-11-22 2059 1575000 1381 1382741000 882.00 888.00 871.00 875.00 20.00 -2.23% 875.00 2 877.00 15 29.58
2023-11-23 2059 1206000 1098 1039700000 880.00 884.00 849.00 851.00 24.00 -2.74% 851.00 11 853.00 10 28.77
2023-11-24 2059 1190000 1068 1031192000 861.00 879.00 850.00 872.00 21.00 2.47% 872.00 2 873.00 5 29.48
2023-11-27 2059 2149000 1909 1828558000 868.00 875.00 835.00 856.00 16.00 -1.83% 856.00 2 857.00 3 28.94
2023-11-28 2059 844000 750 724224000 866.00 866.00 853.00 855.00 1.00 -0.12% 855.00 4 856.00 8 28.90
2023-11-29 2059 1856000 1640 1634798000 860.00 891.00 856.00 880.00 25.00 2.92% 879.00 3 880.00 12 29.75
2023-11-30 2059 993000 886 874001000 879.00 895.00 871.00 873.00 7.00 -0.8% 873.00 1 874.00 1 29.51
2023-12-01 2059 856000 784 753058000 873.00 888.00 869.00 884.00 11.00 1.26% 883.00 1 884.00 3 29.89
2023-12-04 2059 1109000 1019 963255000 892.00 895.00 857.00 857.00 27.00 -3.05% 857.00 13 858.00 12 28.97
2023-12-05 2059 1197000 1089 1006770000 842.00 849.00 836.00 840.00 17.00 -1.98% 839.00 11 840.00 10 28.40
2023-12-06 2059 1196000 1053 1039821000 848.00 882.00 846.00 868.00 28.00 3.33% 867.00 4 868.00 11 29.34
2023-12-07 2059 787000 732 678597000 866.00 877.00 851.00 858.00 10.00 -1.15% 857.00 4 858.00 3 29.01
2023-12-08 2059 983000 867 856084000 870.00 882.00 860.00 869.00 11.00 1.28% 869.00 18 870.00 11 29.38
2023-12-11 2059 702000 654 616159000 877.00 885.00 870.00 880.00 11.00 1.27% 878.00 2 880.00 5 29.75
2023-12-12 2059 1644000 1489 1444903000 893.00 905.00 863.00 863.00 17.00 -1.93% 863.00 10 864.00 2 29.18
2023-12-13 2059 1893000 1681 1684065000 870.00 899.00 870.00 892.00 29.00 3.36% 892.00 12 893.00 4 30.16
2023-12-14 2059 1552000 1405 1377549000 900.00 907.00 873.00 877.00 15.00 -1.68% 877.00 8 878.00 1 29.65
2023-12-15 2059 1332000 1169 1150042000 882.00 885.00 857.00 857.00 20.00 -2.28% 856.00 22 858.00 2 28.97
2023-12-18 2059 758000 681 647194000 857.00 865.00 848.00 857.00 0.00 0% 857.00 4 858.00 5 28.97
2023-12-19 2059 1009000 855 864642000 861.00 872.00 846.00 846.00 11.00 -1.28% 846.00 14 847.00 1 28.60
2023-12-20 2059 511000 483 436416000 852.00 860.00 847.00 857.00 11.00 1.3% 857.00 1 858.00 5 28.97
2023-12-21 2059 663000 615 567711000 848.00 864.00 842.00 861.00 4.00 0.47% 860.00 3 861.00 5 29.11
2023-12-22 2059 540000 496 463537000 865.00 866.00 853.00 855.00 6.00 -0.7% 855.00 2 856.00 2 28.90
2023-12-25 2059 1864000 1517 1637909000 862.00 888.00 861.00 868.00 13.00 1.52% 868.00 5 870.00 18 29.34
2023-12-26 2059 2806000 2407 2147483647 877.00 907.00 874.00 904.00 36.00 4.15% 904.00 1 905.00 3 30.56
2023-12-27 2059 3532000 3061 2147483647 914.00 948.00 911.00 942.00 38.00 4.2% 942.00 63 943.00 5 31.85
2023-12-28 2059 2519000 2328 2147483647 949.00 956.00 907.00 910.00 32.00 -3.4% 910.00 2 911.00 2 30.76
2023-12-29 2059 933000 863 851864000 917.00 919.00 907.00 914.00 4.00 0.44% 914.00 5 915.00 3 30.90