順德(2351)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　　97.50
0
0%		97.90
0.4
0.41%		97.50
-0.4
-0.41%		97.90
0.4
0.41%		 　99.50
1.6
1.63%		103.00
3.5
3.52%		100.00
-3
-2.91%		98.10
-1.9
-1.9%		97.70
-0.4
-0.41%		 　97.80
0.1
0.1%		96.50
-1.3
-1.33%		 　　　　　　　　　　　103.50
7
7.25%		113.50
10
9.66%		100.08
2 月122.50
9
7.93%		124.00
1.5
1.22%		120.00
-4
-3.23%		 　119.50
-0.5
-0.42%		120.50
1
0.84%		123.50
3
2.49%		123.00
-0.5
-0.4%		120.50
-2.5
-2.03%		 　122.00
1.5
1.24%		124.00
2
1.64%		121.00
-3
-2.42%		125.50
4.5
3.72%		125.00
-0.5
-0.4%		 　125.00
0
0%		125.00
0
0%		122.00
-3
-2.4%		123.00
1
0.82%		124.00
1
0.81%		 123.14
3 月124.50
0.5
0.4%		122.50
-2
-1.61%		120.00
-2.5
-2.04%		 　121.50
1.5
1.25%		124.50
3
2.47%		127.50
3
2.41%		125.00
-2.5
-1.96%		122.50
-2.5
-2%		 　121.50
-1
-0.82%		120.00
-1.5
-1.23%		123.50
3.5
2.92%		119.50
-4
-3.24%		121.00
1.5
1.26%		 　125.00
4
3.31%		123.50
-1.5
-1.2%		126.00
2.5
2.02%		129.50
3.5
2.78%		133.50
4
3.09%		 　133.00
-0.5
-0.37%		127.00
-6
-4.51%		126.50
-0.5
-0.39%		129.00
2.5
1.98%		132.00
3
2.33%		125.17
4 月 　　　　130.00
-2
-1.52%		133.00
3
2.31%		 　136.00
3
2.26%		132.50
-3.5
-2.57%		132.50
0
0%		129.50
-3
-2.26%		130.00
0.5
0.39%		 　133.00
3
2.31%		128.00
-5
-3.76%		130.50
2.5
1.95%		135.50
5
3.83%		122.50
-13
-9.59%		 　126.00
3.5
2.86%		124.00
-2
-1.59%		115.50
-8.5
-6.85%		117.00
1.5
1.3%		120.50
3.5
2.99%		 127.67
5 月　121.00
0.5
0.41%		122.50
1.5
1.24%		121.00
-1.5
-1.22%		121.50
0.5
0.41%		 　120.50
-1
-0.82%		119.00
-1.5
-1.24%		118.00
-1
-0.84%		115.00
-3
-2.54%		117.50
2.5
2.17%		 　116.00
-1.5
-1.28%		118.00
2
1.72%		119.50
1.5
1.27%		119.00
-0.5
-0.42%		115.50
-3.5
-2.94%		 　117.00
1.5
1.3%		118.50
1.5
1.28%		122.00
3.5
2.95%		120.00
-2
-1.64%		121.00
1
0.83%		 　123.00
2
1.65%		124.50
1.5
1.22%		123.50
-1
-0.8%		119.62
6 月121.50
-2
-1.62%		121.00
-0.5
-0.41%		 　122.50
1.5
1.24%		120.00
-2.5
-2.04%		122.00
2
1.67%		121.00
-1
-0.82%		124.00
3
2.48%		 　127.50
3.5
2.82%		127.00
-0.5
-0.39%		125.50
-1.5
-1.18%		127.50
2
1.59%		124.00
-3.5
-2.75%		 　125.50
1.5
1.21%		124.00
-1.5
-1.2%		129.00
5
4.03%		 　　　125.00
-4
-3.1%		123.50
-1.5
-1.2%		125.00
1.5
1.21%		127.50
2.5
2%		130.00
2.5
1.96%		 125.04
7 月　　132.50
2.5
1.92%		135.00
2.5
1.89%		137.50
2.5
1.85%		129.50
-8
-5.82%		129.50
0
0%		 　129.50
0
0%		130.50
1
0.77%		129.50
-1
-0.77%		129.50
0
0%		126.50
-3
-2.32%		 　　123.50
-3
-2.37%		111.50
-12
-9.72%		107.00
-4.5
-4.04%		105.00
-2
-1.87%		 　104.00
-1
-0.95%		105.00
1
0.96%		 105.50
0.5
0.48%		105.50
0
0%		 106.50
1
0.95%		118.34
8 月106.50
0
0%		103.50
-3
-2.82%		 102.50
-1
-0.97%		 　103.00
0.5
0.49%		102.00
-1
-0.97%		101.50
-0.5
-0.49%		98.80
-2.7
-2.66%		97.90
-0.9
-0.91%		 　96.00
-1.9
-1.94%		97.50
1.5
1.56%		97.30
-0.2
-0.21%		101.00
3.7
3.8%		98.60
-2.4
-2.38%		 　98.10
-0.5
-0.51%		98.20
0.1
0.1%		101.00
2.8
2.85%		99.00
-2
-1.98%		98.70
-0.3
-0.3%		 　99.20
0.5
0.51%		99.30
0.1
0.1%		101.50
2.2
2.22%		100.50
-1
-0.99%		100.01
9 月100.00
-0.5
-0.5%		 　101.00
1
1%		103.50
2.5
2.48%		103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		100.50
-2
-1.95%		 　100.00
-0.5
-0.5%		102.50
2.5
2.5%		102.50
0
0%		106.00
3.5
3.41%		104.00
-2
-1.89%		 　107.00
3
2.88%		103.50
-3.5
-3.27%		106.00
2.5
2.42%		103.50
-2.5
-2.36%		105.00
1.5
1.45%		 　105.00
0
0%		105.00
0
0%		103.00
-2
-1.9%		106.50
3.5
3.4%		 103.91
10 月　107.50
1
0.94%		108.50
1
0.93%		111.50
3
2.76%		111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		 　　　110.00
-0.5
-0.45%		110.50
0.5
0.45%		113.00
2.5
2.26%		 　111.00
-2
-1.77%		113.00
2
1.8%		113.50
0.5
0.44%		113.50
0
0%		113.00
-0.5
-0.44%		 　111.50
-1.5
-1.33%		113.50
2
1.79%		115.00
1.5
1.32%		111.00
-4
-3.48%		106.50
-4.5
-4.05%		 　107.00
0.5
0.47%		100.50
-6.5
-6.07%		110.46
11 月102.50
2
1.99%		106.00
3.5
3.41%		108.00
2
1.89%		 　108.00
0
0%		108.00
0
0%		107.00
-1
-0.93%		102.50
-4.5
-4.21%		103.50
1
0.98%		 　102.50
-1
-0.97%		104.00
1.5
1.46%		109.00
5
4.81%		111.00
2
1.83%		110.50
-0.5
-0.45%		 　111.00
0.5
0.45%		117.50
6.5
5.86%		117.50
0
0%		117.50
0
0%		115.50
-2
-1.7%		 　116.00
0.5
0.43%		115.50
-0.5
-0.43%		119.00
3.5
3.03%		118.00
-1
-0.84%		 110.54
12 月117.00
-1
-0.85%		 　116.00
-1
-0.85%		116.00
0
0%		116.00
0
0%		114.50
-1.5
-1.29%		115.50
1
0.87%		 　117.00
1.5
1.3%		117.00
0
0%		115.00
-2
-1.71%		118.00
3
2.61%		122.00
4
3.39%		 　120.00
-2
-1.64%		115.00
-5
-4.17%		115.50
0.5
0.43%		114.50
-1
-0.87%		113.50
-1
-0.87%		 　113.50
0
0%		113.50
0
0%		113.50
0
0%		114.50
1
0.88%		113.50
-1
-0.87%		　　115.9

說明:最高漲幅:9.66%最低跌幅:-9.72% 最高價:137.50最低價:96.00平均價:115.37,灰色底表示週末,漲148天(302.1)元,跌125天(-257.3)元,平盤28天
10%=1,8%=1,7%=2,6%=1,5%=1,4%=5,3%=22,2%=38,1%=44,0%=61,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=13,-6%=24,-7%=33,-8%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2351 487000 405 47150000 96.50 97.70 95.80 97.50 1.10 0% 97.40 7 97.50 2 17.86
2023-01-04 2351 627000 479 61440900 97.50 98.70 97.30 97.90 0.40 0.41% 97.80 2 97.90 5 17.93
2023-01-05 2351 765000 605 75597200 98.60 101.00 97.50 97.50 0.40 -0.41% 97.50 18 97.70 6 17.86
2023-01-06 2351 249000 221 24385500 97.50 98.50 97.50 97.90 0.40 0.41% 97.90 3 98.00 13 17.93
2023-01-09 2351 1045000 776 103416400 99.00 99.80 97.50 99.50 1.60 1.63% 99.40 5 99.50 12 18.22
2023-01-10 2351 3207000 2258 331731900 100.50 106.50 99.70 103.00 3.50 3.52% 102.50 36 103.00 20 18.86
2023-01-11 2351 1446000 1102 147342000 103.50 104.50 100.00 100.00 3.00 -2.91% 100.00 81 100.50 3 18.32
2023-01-12 2351 1235000 896 122761700 101.00 101.50 98.10 98.10 1.90 -1.9% 98.10 7 98.20 3 17.97
2023-01-13 2351 668000 566 65711700 99.40 99.70 97.60 97.70 0.40 -0.41% 97.70 14 98.00 7 17.89
2023-01-16 2351 655000 506 63822400 98.30 98.50 96.80 97.80 0.10 0.1% 97.70 1 97.80 1 17.91
2023-01-17 2351 887000 722 85840000 97.30 97.80 96.40 96.50 1.30 -1.33% 96.50 14 96.60 4 17.67
2023-01-30 2351 3847000 2753 397609100 98.70 106.00 98.50 103.50 7.00 7.25% 103.00 59 103.50 27 18.96
2023-01-31 2351 6357000 3810 700239000 104.00 113.50 103.50 113.50 10.00 9.66% 113.50 2985 0.00 0 20.79
2023-02-01 2351 16009000 10732 1908690500 114.50 124.50 113.00 122.50 9.00 7.93% 122.50 20 123.00 15 22.44
2023-02-02 2351 6758000 4597 829842500 122.50 125.00 121.00 124.00 1.50 1.22% 123.50 1 124.00 75 22.71
2023-02-03 2351 2990000 2087 360396500 123.00 123.00 119.00 120.00 4.00 -3.23% 120.00 38 120.50 49 21.98
2023-02-06 2351 1750000 1143 208619500 119.00 121.00 117.50 119.50 0.50 -0.42% 119.00 112 119.50 29 21.89
2023-02-07 2351 2487000 1731 300749000 119.50 123.00 118.00 120.50 1.00 0.84% 120.50 14 121.00 7 22.07
2023-02-08 2351 4626000 3105 571345000 122.50 125.00 120.50 123.50 3.00 2.49% 123.00 62 123.50 7 22.62
2023-02-09 2351 1207000 939 147762000 123.00 123.50 121.00 123.00 0.50 -0.4% 122.50 16 123.00 36 22.53
2023-02-10 2351 1538794 1255 187570770 122.50 125.00 120.00 120.50 2.50 -2.03% 120.50 4 121.00 17 22.07
2023-02-13 2351 1113000 679 135436000 119.50 123.00 119.50 122.00 1.50 1.24% 121.50 35 122.00 6 22.34
2023-02-14 2351 13573000 9540 1726738000 124.50 131.50 123.00 124.00 2.00 1.64% 123.50 105 124.00 7 22.71
2023-02-15 2351 6702000 4918 827903500 125.50 128.00 120.00 121.00 3.00 -2.42% 121.00 33 121.50 45 22.16
2023-02-16 2351 3120000 2315 385903000 122.00 125.50 121.50 125.50 4.50 3.72% 125.00 41 125.50 102 22.99
2023-02-17 2351 1592000 1067 197896500 123.00 125.50 122.50 125.00 0.50 -0.4% 125.00 9 125.50 60 22.89
2023-02-20 2351 1967000 1382 245961000 125.50 126.50 124.00 125.00 0.00 0% 125.00 77 125.50 56 22.89
2023-02-21 2351 1696000 1206 212895500 125.50 127.00 123.50 125.00 0.00 0% 124.50 52 125.00 60 22.89
2023-02-22 2351 1431000 1117 174554000 123.50 123.50 120.50 122.00 3.00 -2.4% 121.50 45 122.00 2 22.34
2023-02-23 2351 1394000 892 172067000 124.00 125.00 122.00 123.00 1.00 0.82% 123.00 77 123.50 6 22.53
2023-02-24 2351 4477000 3261 567042000 127.50 130.00 123.50 124.00 1.00 0.81% 124.00 2 124.50 61 22.71
2023-03-01 2351 1445000 1101 179981500 124.00 126.50 122.50 124.50 0.50 0.4% 124.00 55 124.50 15 22.80
2023-03-02 2351 1006000 757 124207000 125.00 126.00 122.50 122.50 2.00 -1.61% 122.50 35 123.00 15 22.44
2023-03-03 2351 2232000 1766 269303500 123.50 124.00 119.50 120.00 2.50 -2.04% 120.00 31 120.50 51 21.98
2023-03-06 2351 2081000 1431 253454500 121.50 123.50 120.50 121.50 1.50 1.25% 121.00 100 121.50 25 22.25
2023-03-07 2351 2646000 1874 329628500 123.00 126.50 122.00 124.50 3.00 2.47% 124.50 38 125.00 50 22.80
2023-03-08 2351 6978000 4897 894218500 124.00 130.50 123.00 127.50 3.00 2.41% 127.50 37 128.00 13 23.35
2023-03-09 2351 3118000 2109 393605000 129.50 130.00 124.00 125.00 2.50 -1.96% 124.50 40 125.00 43 22.89
2023-03-10 2351 1490000 1133 182157000 124.00 124.50 121.00 122.50 2.50 -2% 122.50 10 123.00 29 22.44
2023-03-13 2351 1545000 1230 184667500 122.00 122.50 116.50 121.50 1.00 -0.82% 121.00 17 121.50 40 23.55
2023-03-14 2351 809000 524 97326000 121.00 122.00 119.00 120.00 1.50 -1.23% 120.00 29 120.50 4 23.26
2023-03-15 2351 1245000 1003 154227000 123.00 126.00 122.00 123.50 3.50 2.92% 123.00 16 123.50 14 23.93
2023-03-16 2351 1309000 1029 157665000 121.50 123.50 118.50 119.50 4.00 -3.24% 119.50 3 120.00 14 23.16
2023-03-17 2351 1331000 943 162640000 122.50 124.00 121.00 121.00 1.50 1.26% 121.00 65 121.50 2 23.45
2023-03-20 2351 1560000 1224 194380500 122.50 126.00 121.50 125.00 4.00 3.31% 124.50 37 125.00 29 24.22
2023-03-21 2351 826000 657 102928000 126.00 126.50 123.50 123.50 1.50 -1.2% 123.50 61 124.00 1 23.93
2023-03-22 2351 1229000 919 154488500 125.50 126.50 124.50 126.00 2.50 2.02% 125.50 56 126.00 23 24.42
2023-03-23 2351 4150000 2616 532861500 126.00 130.00 126.00 129.50 3.50 2.78% 129.50 11 130.00 431 25.10
2023-03-24 2351 17050000 10756 2147483647 134.50 142.00 132.00 133.50 4.00 3.09% 133.50 64 134.00 47 25.87
2023-03-27 2351 3110000 1837 414906500 132.50 135.00 131.50 133.00 0.50 -0.37% 133.00 21 133.50 16 25.78
2023-03-28 2351 3272000 2203 421295000 132.50 133.00 126.50 127.00 6.00 -4.51% 127.00 127 127.50 48 24.61
2023-03-29 2351 1380000 994 175260500 127.50 128.50 125.50 126.50 0.50 -0.39% 126.00 64 126.50 8 24.52
2023-03-30 2351 1228000 899 158462500 129.00 130.50 127.50 129.00 2.50 1.98% 129.00 6 129.50 9 25.00
2023-03-31 2351 1391000 1032 181987500 130.00 133.00 127.50 132.00 3.00 2.33% 132.00 171 132.50 43 25.58
2023-04-06 2351 1091000 730 143414000 132.00 133.00 130.00 130.00 2.00 -1.52% 130.00 81 130.50 3 25.19
2023-04-07 2351 3631000 2475 484841000 133.00 138.00 130.50 133.00 3.00 2.31% 132.50 23 133.00 13 25.78
2023-04-10 2351 2952000 2012 401000000 135.00 138.00 133.00 136.00 3.00 2.26% 135.50 25 136.00 54 26.36
2023-04-11 2351 2189000 1599 291536000 136.00 136.00 132.00 132.50 3.50 -2.57% 132.50 64 133.00 42 25.68
2023-04-12 2351 1092000 769 144244500 133.50 133.50 131.50 132.50 0.00 0% 132.00 37 132.50 3 25.68
2023-04-13 2351 1178000 810 153552500 132.50 132.50 129.00 129.50 3.00 -2.26% 129.50 2 130.00 22 25.10
2023-04-14 2351 940000 579 122164500 131.00 131.00 128.50 130.00 0.50 0.39% 129.50 63 130.00 16 25.19
2023-04-17 2351 1269000 910 167000500 130.00 133.00 129.50 133.00 3.00 2.31% 132.50 10 133.00 2 25.78
2023-04-18 2351 2275000 1651 295854000 132.00 133.00 128.00 128.00 5.00 -3.76% 128.00 110 128.50 9 24.81
2023-04-19 2351 1337000 897 174386500 129.00 131.50 128.50 130.50 2.50 1.95% 130.50 35 131.00 48 25.29
2023-04-20 2351 4351000 2970 583413000 130.50 135.50 128.50 135.50 5.00 3.83% 135.00 24 135.50 23 26.26
2023-04-21 2351 6424000 4373 819825500 135.50 136.00 122.50 122.50 13.00 -9.59% 122.50 74 123.00 21 23.74
2023-04-24 2351 4296000 2762 547429500 123.50 131.00 122.50 126.00 3.50 2.86% 126.00 73 126.50 55 24.42
2023-04-25 2351 3158000 2012 392733500 125.00 128.50 122.00 124.00 2.00 -1.59% 124.00 1 124.50 14 24.03
2023-04-26 2351 6733000 4600 783660500 121.50 121.50 113.50 115.50 8.50 -6.85% 115.00 227 115.50 26 22.38
2023-04-27 2351 3308000 2017 379821500 115.00 117.00 112.50 117.00 1.50 1.3% 116.50 13 117.00 18 22.67
2023-04-28 2351 2710000 1963 323100000 117.00 121.50 117.00 120.50 3.50 2.99% 120.50 16 121.00 103 23.35
2023-05-02 2351 1395000 1017 170380000 120.50 124.50 120.00 121.00 0.50 0.41% 121.00 2 121.50 5 23.45
2023-05-03 2351 1767000 1356 213931000 119.50 122.50 118.00 122.50 1.50 1.24% 122.00 1 122.50 57 23.74
2023-05-04 2351 1425000 1134 171641000 121.00 121.50 119.00 121.00 1.50 -1.22% 121.00 9 121.50 17 23.45
2023-05-05 2351 1469000 1119 178556000 121.00 123.00 120.50 121.50 0.50 0.41% 121.00 174 121.50 31 23.55
2023-05-08 2351 946000 699 114458500 123.50 123.50 120.00 120.50 1.00 -0.82% 120.50 18 121.00 43 23.35
2023-05-09 2351 821000 579 98067000 121.00 122.00 118.00 119.00 1.50 -1.24% 118.50 24 119.00 11 23.06
2023-05-10 2351 674000 521 79126500 116.50 118.50 116.00 118.00 1.00 -0.84% 117.50 9 118.00 16 22.87
2023-05-11 2351 828000 649 96750000 119.00 119.50 115.00 115.00 3.00 -2.54% 115.00 78 115.50 25 23.00
2023-05-12 2351 572000 426 66905000 116.00 118.00 115.50 117.50 2.50 2.17% 117.50 84 118.00 16 23.50
2023-05-15 2351 597000 473 68895500 116.00 117.00 114.00 116.00 1.50 -1.28% 116.00 31 116.50 15 23.20
2023-05-16 2351 514000 356 60811500 117.00 119.00 117.00 118.00 2.00 1.72% 118.00 115 118.50 10 23.60
2023-05-17 2351 811274 774 97017987 118.00 120.50 118.00 119.50 1.50 1.27% 119.00 52 119.50 2 23.90
2023-05-18 2351 1427000 1005 172430000 121.00 123.00 118.50 119.00 0.50 -0.42% 118.50 49 119.00 10 23.80
2023-05-19 2351 1511000 1172 176112500 120.00 120.00 115.50 115.50 3.50 -2.94% 115.50 80 116.00 55 23.10
2023-05-22 2351 1291000 960 149900000 116.50 117.50 114.50 117.00 1.50 1.3% 117.00 20 117.50 61 23.40
2023-05-23 2351 1046000 686 123321000 117.50 118.50 117.00 118.50 1.50 1.28% 118.00 41 118.50 26 23.70
2023-05-24 2351 2204000 1586 267156000 117.50 122.50 117.50 122.00 3.50 2.95% 121.50 19 122.00 4 24.40
2023-05-25 2351 1489000 1033 181103000 123.50 124.00 119.50 120.00 2.00 -1.64% 119.50 79 120.00 19 24.00
2023-05-26 2351 1283000 892 154500500 120.50 121.50 118.50 121.00 1.00 0.83% 120.50 19 121.00 9 24.20
2023-05-29 2351 1037000 715 127211000 121.50 124.00 121.50 123.00 2.00 1.65% 122.50 22 123.00 5 24.60
2023-05-30 2351 1060000 863 131446500 123.50 125.00 122.00 124.50 1.50 1.22% 124.00 26 124.50 43 24.90
2023-05-31 2351 2680000 1884 335138000 126.00 129.00 122.50 123.50 1.00 -0.8% 123.50 4 124.00 41 24.70
2023-06-01 2351 961000 691 116869500 122.50 123.00 120.50 121.50 2.00 -1.62% 121.50 39 122.00 36 24.30
2023-06-02 2351 896000 657 108641500 123.00 123.00 120.50 121.00 0.50 -0.41% 121.00 28 121.50 17 24.20
2023-06-05 2351 593000 389 72285000 121.00 123.00 120.50 122.50 1.50 1.24% 122.50 3 123.00 82 24.50
2023-06-06 2351 804000 573 96437500 122.00 122.00 119.00 120.00 2.50 -2.04% 120.00 5 120.50 21 24.00
2023-06-07 2351 560000 373 67954000 120.50 122.50 120.00 122.00 2.00 1.67% 121.50 3 122.00 14 24.40
2023-06-08 2351 816000 514 99357500 122.00 123.00 120.00 121.00 1.00 -0.82% 121.00 24 121.50 7 24.20
2023-06-09 2351 1985000 1321 246931500 122.50 125.50 121.50 124.00 3.00 2.48% 124.00 116 124.50 67 24.80
2023-06-12 2351 3235000 2370 413911500 125.00 130.00 123.50 127.50 3.50 2.82% 127.50 80 128.00 32 25.50
2023-06-13 2351 3634000 1982 462928500 130.00 130.50 126.00 127.00 0.50 -0.39% 126.50 3 127.00 277 25.40
2023-06-14 2351 2254000 1237 286079500 128.00 128.50 125.50 125.50 1.50 -1.18% 125.50 66 126.00 2 25.10
2023-06-15 2351 2298000 1338 291942000 125.50 129.00 124.50 127.50 2.00 1.59% 127.50 17 128.00 28 25.50
2023-06-16 2351 1540000 1114 191074000 127.00 127.00 122.50 124.00 3.50 -2.75% 123.50 39 124.00 65 24.80
2023-06-19 2351 1097000 768 137946000 124.00 128.00 122.50 125.50 1.50 1.21% 125.00 521 125.50 1 25.10
2023-06-20 2351 712000 497 89150500 126.00 127.50 123.50 124.00 1.50 -1.2% 124.00 9 124.50 13 24.80
2023-06-21 2351 2196000 1512 279321500 125.00 129.00 124.00 129.00 5.00 4.03% 128.50 42 129.00 142 25.80
2023-06-26 2351 939000 704 118356500 128.00 128.00 125.00 125.00 4.00 -3.1% 125.00 43 125.50 12 25.00
2023-06-27 2351 962000 607 120020000 125.00 126.50 123.00 123.50 1.50 -1.2% 123.00 98 123.50 1 24.70
2023-06-28 2351 708000 484 88714500 125.50 126.00 124.00 125.00 1.50 1.21% 125.00 12 125.50 2 25.00
2023-06-29 2351 1729000 1094 222086000 126.50 130.00 126.50 127.50 2.50 2% 127.00 29 127.50 1 25.50
2023-06-30 2351 4594000 3017 599938500 128.50 132.00 127.50 130.00 2.50 1.96% 130.00 158 130.50 79 26.00
2023-07-03 2351 2524000 1609 333522500 131.50 133.50 129.00 132.50 2.50 1.92% 132.00 33 132.50 6 26.50
2023-07-04 2351 3612000 2510 489281000 133.50 138.00 131.50 135.00 2.50 1.89% 135.00 459 135.50 26 27.00
2023-07-05 2351 3199000 2130 438777500 135.50 139.00 135.00 137.50 2.50 1.85% 137.50 35 138.00 42 27.50
2023-07-06 2351 4484000 3053 590356000 136.50 137.00 128.50 129.50 8.00 -5.82% 129.50 6 130.00 18 25.90
2023-07-07 2351 1389000 1012 178878500 129.00 131.00 127.50 129.50 0.00 0% 129.00 25 129.50 42 25.90
2023-07-10 2351 782000 533 100983500 128.50 131.00 127.00 129.50 0.00 0% 129.50 11 130.00 41 25.90
2023-07-11 2351 739000 551 96880500 130.50 132.50 130.00 130.50 1.00 0.77% 130.50 7 131.00 35 26.10
2023-07-12 2351 1068000 755 138005000 131.50 131.50 128.00 129.50 1.00 -0.77% 129.00 8 129.50 3 25.90
2023-07-13 2351 2006000 1338 262377500 130.50 133.00 128.00 129.50 0.00 0% 129.00 26 129.50 7 25.90
2023-07-14 2351 2061000 1488 262600500 129.50 131.00 125.50 126.50 3.00 -2.32% 126.00 78 126.50 32 25.30
2023-07-18 2351 1554000 1158 192364500 127.50 127.50 122.50 123.50 3.00 -2.37% 123.00 16 123.50 3 24.70
2023-07-19 2351 5647000 3848 630951500 112.00 113.50 111.50 111.50 12.00 -9.72% 0.00 0 111.50 1209 22.30
2023-07-20 2351 6032000 4303 646064500 110.00 110.50 105.50 107.00 4.50 -4.04% 106.50 78 107.00 4 21.40
2023-07-21 2351 3509000 2434 365750000 105.50 106.00 102.00 105.00 2.00 -1.87% 105.00 49 105.50 33 21.00
2023-07-24 2351 1583000 1123 165444000 106.00 106.00 103.00 104.00 1.00 -0.95% 104.00 140 104.50 16 20.80
2023-07-25 2351 2075000 1129 219547000 106.00 106.50 104.50 105.00 1.00 0.96% 105.00 71 105.50 25 21.00
2023-07-27 2351 901000 588 95137500 105.00 106.50 104.50 105.50 1.50 0.48% 105.50 21 106.00 683 21.10
2023-07-28 2351 1047000 635 110573500 105.00 106.50 104.50 105.50 0.00 0% 105.50 1 106.00 615 21.10
2023-07-31 2351 1794000 1012 190420000 106.50 107.50 105.00 106.50 1.00 0.95% 106.50 35 107.00 39 21.30
2023-08-01 2351 1526000 1022 162509500 106.50 108.00 105.00 106.50 0.00 0% 106.00 31 106.50 208 21.30
2023-08-02 2351 1750000 1227 182178500 107.50 107.50 103.00 103.50 3.00 -2.82% 103.50 21 104.00 36 20.70
2023-08-04 2351 1611000 1072 165150000 100.50 104.00 100.00 102.50 2.00 -0.97% 102.00 25 102.50 1 20.50
2023-08-07 2351 396000 329 40681500 102.50 103.50 101.50 103.00 0.50 0.49% 103.00 27 103.50 16 20.60
2023-08-08 2351 687000 422 70396000 103.00 103.50 101.50 102.00 1.00 -0.97% 101.50 82 102.00 5 20.40
2023-08-09 2351 1191000 930 119825700 102.50 102.50 99.70 101.50 0.50 -0.49% 101.00 18 101.50 5 20.30
2023-08-10 2351 1261000 930 125672200 101.50 101.50 98.60 98.80 2.70 -2.66% 98.80 5 98.90 5 19.76
2023-08-11 2351 1311000 1068 129698900 99.20 101.50 97.50 97.90 0.90 -0.91% 97.80 17 97.90 1 21.42
2023-08-14 2351 1178000 949 113442400 98.00 98.20 95.30 96.00 1.90 -1.94% 96.00 2 96.10 1 21.01
2023-08-15 2351 1139000 897 111216500 97.50 98.80 97.00 97.50 1.50 1.56% 97.50 2 97.80 7 21.33
2023-08-16 2351 978000 752 94580900 97.20 97.90 95.50 97.30 0.20 -0.21% 97.30 1 97.40 1 21.29
2023-08-17 2351 1208000 900 120815400 96.70 102.00 96.00 101.00 3.70 3.8% 100.50 12 101.00 1 22.10
2023-08-18 2351 497000 379 49565800 101.00 101.50 98.50 98.60 2.40 -2.38% 98.60 11 98.70 1 21.58
2023-08-21 2351 280000 225 27552100 99.00 99.90 98.00 98.10 0.50 -0.51% 98.10 20 98.40 4 21.47
2023-08-22 2351 417000 323 41007200 99.70 99.70 97.90 98.20 0.10 0.1% 98.20 37 98.30 6 21.49
2023-08-23 2351 774000 618 77924800 98.70 101.50 98.60 101.00 2.80 2.85% 101.00 21 101.50 38 22.10
2023-08-24 2351 804000 521 80267500 102.00 102.00 99.00 99.00 2.00 -1.98% 98.90 31 99.40 2 21.66
2023-08-25 2351 293000 218 29030200 99.00 100.00 98.50 98.70 0.30 -0.3% 98.70 6 98.90 5 21.60
2023-08-28 2351 440000 313 43798600 99.10 100.50 98.30 99.20 0.50 0.51% 99.20 4 99.60 6 21.71
2023-08-29 2351 197000 174 19582200 99.50 100.50 99.00 99.30 0.10 0.1% 99.30 15 99.50 2 21.73
2023-08-30 2351 465000 320 46916000 101.00 101.50 100.50 101.50 2.20 2.22% 101.00 19 101.50 32 22.21
2023-08-31 2351 259000 223 26036000 101.50 101.50 100.00 100.50 1.00 -0.99% 100.50 5 101.00 16 21.99
2023-09-01 2351 394000 267 39781500 101.00 101.50 100.00 100.00 0.50 -0.5% 100.00 68 100.50 7 21.88
2023-09-04 2351 362000 281 36480300 100.00 101.50 99.50 101.00 1.00 1% 101.00 16 101.50 55 22.10
2023-09-05 2351 892000 607 91980000 101.00 104.00 101.00 103.50 2.50 2.48% 103.50 25 104.00 74 22.65
2023-09-06 2351 720000 482 74763500 103.00 104.50 103.00 103.00 0.50 -0.48% 103.00 64 103.50 7 22.54
2023-09-07 2351 545000 370 56336000 103.50 104.50 102.50 102.50 0.50 -0.49% 102.50 1 103.00 20 22.43
2023-09-08 2351 285000 232 28798000 102.00 102.00 100.50 100.50 2.00 -1.95% 100.50 46 101.00 1 21.99
2023-09-11 2351 328000 214 33017000 101.00 102.00 100.00 100.00 0.50 -0.5% 100.00 209 100.50 5 21.88
2023-09-12 2351 2232000 1542 232499500 102.00 106.50 102.00 102.50 2.50 2.5% 102.50 32 103.00 14 22.43
2023-09-13 2351 1111000 753 113712500 103.00 104.00 101.00 102.50 0.00 0% 102.00 12 102.50 36 22.43
2023-09-14 2351 1431000 914 150185500 104.00 106.50 103.00 106.00 3.50 3.41% 105.50 32 106.00 4 23.19
2023-09-15 2351 1818000 1244 190738500 108.00 108.50 103.00 104.00 2.00 -1.89% 104.00 22 104.50 20 22.76
2023-09-18 2351 1583000 1128 168592500 103.00 108.00 102.50 107.00 3.00 2.88% 106.50 34 107.00 26 23.41
2023-09-19 2351 906000 700 94715500 106.50 107.00 103.00 103.50 3.50 -3.27% 103.50 7 104.00 17 22.65
2023-09-20 2351 2122000 1594 226211500 104.00 108.50 104.00 106.00 2.50 2.42% 105.50 14 106.00 36 23.19
2023-09-21 2351 916000 698 95130500 105.00 106.00 102.50 103.50 2.50 -2.36% 103.50 157 104.00 28 22.65
2023-09-22 2351 580000 434 60309500 103.50 105.50 102.00 105.00 1.50 1.45% 105.00 4 105.50 54 22.98
2023-09-25 2351 438000 314 46202000 105.50 106.50 104.50 105.00 0.00 0% 104.50 29 105.00 1 22.98
2023-09-26 2351 625000 479 65983500 105.00 106.50 104.50 105.00 0.00 0% 105.00 9 105.50 17 22.98
2023-09-27 2351 698000 599 72046500 105.50 105.50 102.00 103.00 2.00 -1.9% 102.50 40 103.00 9 22.54
2023-09-28 2351 1821000 1296 193341500 104.00 107.50 103.50 106.50 3.50 3.4% 106.50 8 107.00 132 23.30
2023-10-02 2351 1468000 934 156930000 108.00 108.00 105.00 107.50 1.00 0.94% 107.00 54 107.50 20 23.52
2023-10-03 2351 2450000 1611 266396000 107.00 110.50 106.00 108.50 1.00 0.93% 108.00 60 108.50 4 23.74
2023-10-04 2351 2450000 1842 269896500 107.50 111.50 107.00 111.50 3.00 2.76% 111.50 4 112.00 155 24.40
2023-10-05 2351 2460000 1708 269918000 110.00 111.00 108.50 111.00 0.50 -0.45% 110.50 7 111.00 23 24.29
2023-10-06 2351 1246000 839 138424000 111.50 112.50 110.00 110.50 0.50 -0.45% 110.50 1 111.00 40 24.18
2023-10-11 2351 1458000 1022 160975500 111.50 112.00 108.50 110.00 0.50 -0.45% 110.00 321 110.50 7 24.07
2023-10-12 2351 1346000 1025 148900000 111.00 112.00 108.50 110.50 0.50 0.45% 110.50 24 111.00 16 24.18
2023-10-13 2351 1518000 1127 171306000 110.50 114.50 110.00 113.00 2.50 2.26% 112.50 9 113.00 5 24.73
2023-10-16 2351 553000 450 61771000 112.00 113.00 111.00 111.00 2.00 -1.77% 111.00 93 111.50 6 24.29
2023-10-17 2351 2041000 1317 233476000 112.50 116.50 112.50 113.00 2.00 1.8% 113.00 14 113.50 8 24.73
2023-10-18 2351 1236000 718 139969500 112.50 115.00 111.50 113.50 0.50 0.44% 113.00 50 113.50 19 24.84
2023-10-19 2351 829000 645 93260000 112.00 114.00 111.50 113.50 0.00 0% 113.00 6 113.50 13 24.84
2023-10-20 2351 1601000 1033 177738500 112.50 114.00 108.50 113.00 0.50 -0.44% 112.50 28 113.00 25 24.73
2023-10-23 2351 528000 394 59417000 112.00 114.00 111.00 111.50 1.50 -1.33% 111.50 16 112.00 8 24.40
2023-10-24 2351 637000 465 71936000 111.50 114.00 111.50 113.50 2.00 1.79% 113.00 2 113.50 44 24.84
2023-10-25 2351 801631 833 91812887 114.00 115.00 113.50 115.00 1.50 1.32% 114.50 14 115.00 14 25.16
2023-10-26 2351 828000 674 92843500 113.00 113.50 111.00 111.00 4.00 -3.48% 111.00 33 111.50 14 24.29
2023-10-27 2351 1742000 1127 191309500 112.00 115.00 106.50 106.50 4.50 -4.05% 106.50 32 107.00 13 23.30
2023-10-30 2351 664000 459 71119000 106.50 108.00 106.00 107.00 0.50 0.47% 107.00 8 107.50 83 23.41
2023-10-31 2351 1812000 1352 186446500 107.00 107.00 100.00 100.50 6.50 -6.07% 100.00 76 100.50 13 21.99
2023-11-01 2351 332000 259 33875500 101.50 103.00 101.00 102.50 2.00 1.99% 102.00 67 102.50 11 22.43
2023-11-02 2351 647000 541 67938500 104.00 106.50 103.00 106.00 3.50 3.41% 105.50 9 106.00 44 23.19
2023-11-03 2351 797000 603 86119000 107.00 109.00 107.00 108.00 2.00 1.89% 107.50 12 108.00 25 23.63
2023-11-06 2351 441000 329 47737500 109.00 109.50 107.50 108.00 0.00 0% 107.50 34 108.50 18 23.63
2023-11-07 2351 162000 114 17467500 107.50 108.50 107.50 108.00 0.00 0% 107.50 9 108.50 29 23.63
2023-11-08 2351 327000 257 35044000 107.50 107.50 107.00 107.00 1.00 -0.93% 107.00 1 107.50 126 23.41
2023-11-09 2351 1380000 864 143116000 106.00 106.50 102.00 102.50 4.50 -4.21% 102.50 54 103.00 4 22.43
2023-11-10 2351 713000 397 73299000 102.50 103.50 101.50 103.50 1.00 0.98% 103.00 37 103.50 5 24.01
2023-11-13 2351 897000 547 92703000 104.50 105.00 102.00 102.50 1.00 -0.97% 102.00 108 102.50 7 23.78
2023-11-14 2351 730000 442 75420500 103.50 104.50 102.50 104.00 1.50 1.46% 103.50 21 104.00 7 24.13
2023-11-15 2351 2485000 1887 270446000 105.50 110.50 105.50 109.00 5.00 4.81% 108.50 22 109.00 13 25.29
2023-11-16 2351 1613000 1065 177602500 109.50 111.50 108.50 111.00 2.00 1.83% 110.50 31 111.00 32 25.75
2023-11-17 2351 1307000 958 142717000 110.50 112.00 107.00 110.50 0.50 -0.45% 110.00 4 110.50 12 25.64
2023-11-20 2351 833000 587 91608000 110.50 111.00 109.00 111.00 0.50 0.45% 110.50 12 111.00 47 25.75
2023-11-21 2351 4394000 2815 510063000 111.50 118.00 111.00 117.50 6.50 5.86% 117.00 37 117.50 65 27.26
2023-11-22 2351 2367000 1607 277657500 117.00 118.50 115.50 117.50 0.00 0% 117.50 43 118.00 182 27.26
2023-11-23 2351 2291000 1370 270905500 119.50 119.50 117.50 117.50 0.00 0% 117.50 6 118.00 29 27.26
2023-11-24 2351 1245000 896 144514000 117.50 117.50 115.50 115.50 2.00 -1.7% 115.50 68 116.00 19 26.80
2023-11-27 2351 1488000 808 172313000 116.00 117.50 114.00 116.00 0.50 0.43% 115.50 43 116.00 4 26.91
2023-11-28 2351 1289000 766 149180500 116.00 116.50 114.50 115.50 0.50 -0.43% 115.50 13 116.00 44 26.80
2023-11-29 2351 4091000 2728 486128500 117.00 120.50 116.50 119.00 3.50 3.03% 119.00 9 119.50 123 27.61
2023-11-30 2351 1645000 1129 195893500 119.00 120.50 118.00 118.00 1.00 -0.84% 118.00 25 118.50 21 27.38
2023-12-01 2351 757000 575 88701000 117.50 118.00 116.00 117.00 1.00 -0.85% 117.00 3 117.50 11 27.15
2023-12-04 2351 465000 381 54178000 116.50 117.50 116.00 116.00 1.00 -0.85% 116.00 26 116.50 6 26.91
2023-12-05 2351 479000 379 55760500 116.00 117.50 115.00 116.00 0.00 0% 116.00 16 116.50 2 26.91
2023-12-06 2351 504000 348 58917500 117.00 118.00 116.00 116.00 0.00 0% 116.00 7 116.50 4 26.91
2023-12-07 2351 491000 377 56709500 116.00 117.00 114.50 114.50 1.50 -1.29% 114.50 2 115.00 26 26.57
2023-12-08 2351 391000 296 45238000 115.50 116.50 115.00 115.50 1.00 0.87% 115.50 23 116.00 34 26.80
2023-12-11 2351 600000 382 70030500 115.50 117.50 115.50 117.00 1.50 1.3% 116.50 13 117.00 11 27.15
2023-12-12 2351 892000 739 104849500 117.00 118.00 116.50 117.00 0.00 0% 117.00 22 117.50 13 27.15
2023-12-13 2351 576000 453 66903000 117.00 117.50 115.00 115.00 2.00 -1.71% 115.00 69 115.50 5 26.68
2023-12-14 2351 1808000 1357 214041500 117.00 120.00 117.00 118.00 3.00 2.61% 117.50 45 118.00 46 27.38
2023-12-15 2351 9110000 5993 1108691500 119.00 125.50 119.00 122.00 4.00 3.39% 122.00 49 122.50 15 28.31
2023-12-18 2351 2509000 1670 303570000 123.50 124.00 119.50 120.00 2.00 -1.64% 120.00 46 120.50 14 27.84
2023-12-19 2351 1766000 1216 205085000 120.00 120.00 114.50 115.00 5.00 -4.17% 114.50 74 115.00 9 26.68
2023-12-20 2351 554000 424 64134500 115.00 117.00 115.00 115.50 0.50 0.43% 115.00 88 115.50 11 26.80
2023-12-21 2351 458000 402 52496000 114.50 116.00 112.50 114.50 1.00 -0.87% 114.50 21 115.00 6 26.57
2023-12-22 2351 458000 362 52258000 115.50 115.50 113.50 113.50 1.00 -0.87% 113.00 81 113.50 5 26.33
2023-12-25 2351 438000 312 49762000 114.50 114.50 113.00 113.50 0.00 0% 113.00 66 113.50 2 26.33
2023-12-26 2351 525000 434 59554500 113.50 114.50 112.50 113.50 0.00 0% 113.50 10 114.00 25 26.33
2023-12-27 2351 441000 343 50260000 114.00 115.00 113.50 113.50 0.00 0% 113.50 56 114.00 1 26.33
2023-12-28 2351 623000 443 71145500 113.50 115.00 113.00 114.50 1.00 0.88% 114.50 3 115.00 37 26.57
2023-12-29 2351 323000 242 36721000 114.50 114.50 113.00 113.50 1.00 -0.87% 113.50 40 114.00 18 26.33