群光(2385)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　　86.10
0
0%		86.00
-0.1
-0.12%		85.50
-0.5
-0.58%		86.30
0.8
0.94%		 　87.40
1.1
1.27%		87.60
0.2
0.23%		86.60
-1
-1.14%		86.10
-0.5
-0.58%		85.20
-0.9
-1.05%		 　85.30
0.1
0.12%		86.00
0.7
0.82%		 　　　　　　　　　　　85.90
-0.1
-0.12%		86.80
0.9
1.05%		86.21
2 月86.60
-0.2
-0.23%		87.60
1
1.15%		89.50
1.9
2.17%		 　89.20
-0.3
-0.34%		89.60
0.4
0.45%		89.50
-0.1
-0.11%		89.30
-0.2
-0.22%		89.50
0.2
0.22%		 　90.20
0.7
0.78%		90.50
0.3
0.33%		90.70
0.2
0.22%		90.30
-0.4
-0.44%		90.10
-0.2
-0.22%		 　90.70
0.6
0.67%		90.70
0
0%		90.80
0.1
0.11%		92.30
1.5
1.65%		92.00
-0.3
-0.33%		 90.22
3 月91.00
-1
-1.09%		92.50
1.5
1.65%		94.30
1.8
1.95%		 　94.10
-0.2
-0.21%		94.80
0.7
0.74%		94.80
0
0%		93.10
-1.7
-1.79%		93.20
0.1
0.11%		 　93.90
0.7
0.75%		92.60
-1.3
-1.38%		91.50
-1.1
-1.19%		90.00
-1.5
-1.64%		90.70
0.7
0.78%		 　91.40
0.7
0.77%		91.30
-0.1
-0.11%		93.20
1.9
2.08%		93.60
0.4
0.43%		92.70
-0.9
-0.96%		 　93.80
1.1
1.19%		93.70
-0.1
-0.11%		94.50
0.8
0.85%		95.00
0.5
0.53%		95.30
0.3
0.32%		93.12
4 月 　　　　96.10
0.8
0.84%		95.70
-0.4
-0.42%		 　95.60
-0.1
-0.1%		96.40
0.8
0.84%		96.40
0
0%		96.60
0.2
0.21%		96.80
0.2
0.21%		 　95.40
-1.4
-1.45%		95.90
0.5
0.52%		95.40
-0.5
-0.52%		95.10
-0.3
-0.31%		94.60
-0.5
-0.53%		 　94.00
-0.6
-0.63%		94.40
0.4
0.43%		94.80
0.4
0.42%		95.80
1
1.05%		97.00
1.2
1.25%		 95.82
5 月　97.50
0.5
0.52%		98.70
1.2
1.23%		98.70
0
0%		98.00
-0.7
-0.71%		 　98.80
0.8
0.82%		98.40
-0.4
-0.4%		97.90
-0.5
-0.51%		98.40
0.5
0.51%		98.60
0.2
0.2%		 　99.20
0.6
0.61%		100.00
0.8
0.81%		100.50
0.5
0.5%		102.00
1.5
1.49%		103.50
1.5
1.47%		 　104.50
1
0.97%		103.50
-1
-0.96%		104.50
1
0.97%		104.00
-0.5
-0.48%		105.00
1
0.96%		 　104.50
-0.5
-0.48%		105.50
1
0.96%		106.00
0.5
0.47%		101.33
6 月105.00
-1
-0.94%		105.00
0
0%		 　105.50
0.5
0.48%		104.50
-1
-0.95%		106.00
1.5
1.44%		105.00
-1
-0.94%		104.00
-1
-0.95%		 　104.50
0.5
0.48%		105.00
0.5
0.48%		106.00
1
0.95%		105.00
-1
-0.94%		95.20
-9.8
-9.33%		 　94.10
-1.1
-1.16%		94.00
-0.1
-0.11%		94.90
0.9
0.96%		 　　　93.90
-1
-1.05%		95.00
1.1
1.17%		97.30
2.3
2.42%		97.60
0.3
0.31%		98.00
0.4
0.41%		 100.52
7 月　　99.60
1.6
1.63%		101.00
1.4
1.41%		101.00
0
0%		100.50
-0.5
-0.5%		100.50
0
0%		 　99.70
-0.8
-0.8%		100.50
0.8
0.8%		103.00
2.5
2.49%		101.00
-2
-1.94%		102.50
1.5
1.49%		 　　101.50
-1
-0.98%		100.50
-1
-0.99%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		101.00
1
1%		 107.50
6.5
6.44%		106.00
-1.5
-1.4%		 104.50
-1.5
-1.42%		101.98
8 月104.50
0
0%		100.00
-4.5
-4.31%		 102.00
2
2%		 　105.50
3.5
3.43%		102.00
-3.5
-3.32%		99.20
-2.8
-2.75%		101.00
1.8
1.81%		101.50
0.5
0.5%		 　101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		103.00
2.5
2.49%		101.50
-1.5
-1.46%		102.50
1
0.99%		 　103.50
1
0.98%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		103.50
1.5
1.47%		102.50
-1
-0.97%		 　103.00
0.5
0.49%		103.00
0
0%		104.00
1
0.97%		103.50
-0.5
-0.48%		102.47
9 月106.00
2.5
2.42%		 　106.00
0
0%		107.00
1
0.94%		108.50
1.5
1.4%		108.50
0
0%		109.00
0.5
0.46%		 　109.00
0
0%		111.00
2
1.83%		114.00
3
2.7%		117.00
3
2.63%		119.00
2
1.71%		 　117.50
-1.5
-1.26%		116.00
-1.5
-1.28%		116.00
0
0%		115.50
-0.5
-0.43%		116.00
0.5
0.43%		 　116.00
0
0%		116.00
0
0%		116.00
0
0%		115.50
-0.5
-0.43%		 113.3
10 月　117.00
1.5
1.3%		115.00
-2
-1.71%		116.50
1.5
1.3%		116.00
-0.5
-0.43%		117.00
1
0.86%		 　　　121.50
4.5
3.85%		122.00
0.5
0.41%		123.00
1
0.82%		 　123.00
0
0%		122.50
-0.5
-0.41%		122.50
0
0%		122.50
0
0%		120.00
-2.5
-2.04%		 　124.00
4
3.33%		127.00
3
2.42%		124.50
-2.5
-1.97%		124.50
0
0%		124.00
-0.5
-0.4%		 　124.00
0
0%		124.50
0.5
0.4%		121.81
11 月122.00
-2.5
-2.01%		123.00
1
0.82%		125.00
2
1.63%		 　136.00
11
8.8%		140.50
4.5
3.31%		142.00
1.5
1.07%		146.00
4
2.82%		146.00
0
0%		 　149.50
3.5
2.4%		152.00
2.5
1.67%		155.00
3
1.97%		160.00
5
3.23%		152.50
-7.5
-4.69%		 　155.00
2.5
1.64%		154.50
-0.5
-0.32%		155.00
0.5
0.32%		152.50
-2.5
-1.61%		155.50
3
1.97%		 　157.50
2
1.29%		158.50
1
0.63%		161.00
2.5
1.58%		159.50
-1.5
-0.93%		 148.81
12 月161.50
2
1.25%		 　164.00
2.5
1.55%		170.00
6
3.66%		174.00
4
2.35%		176.50
2.5
1.44%		176.00
-0.5
-0.28%		 　169.50
-6.5
-3.69%		169.00
-0.5
-0.29%		178.50
9.5
5.62%		189.00
10.5
5.88%		182.50
-6.5
-3.44%		 　181.50
-1
-0.55%		180.50
-1
-0.55%		177.50
-3
-1.66%		176.00
-1.5
-0.85%		174.50
-1.5
-0.85%		 　178.00
3.5
2.01%		183.50
5.5
3.09%		180.50
-3
-1.63%		176.50
-4
-2.22%		175.00
-1.5
-0.85%		　　175.48

說明:最高漲幅:8.8%最低跌幅:-9.33% 最高價:189.00最低價:85.20平均價:111.53,灰色底表示週末,漲158天(274.9)元,跌115天(-147.3)元,平盤28天
9%=2,6%=4,4%=3,3%=10,2%=31,1%=77,0%=59,-0%=1,-1%=1,-2%=3,-3%=3,-4%=11,-5%=36,-6%=60,

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 2385 737000 617 63427400 86.20 86.40 85.70 86.10 0.20 0% 86.10 8 86.20 1 8.44
2023-01-04 2385 819000 600 70476000 86.30 86.50 85.80 86.00 0.10 -0.12% 86.00 2 86.40 2 8.43
2023-01-05 2385 1127000 749 96839200 86.00 86.50 85.50 85.50 0.50 -0.58% 85.50 20 85.60 1 8.38
2023-01-06 2385 1158000 887 99720900 85.60 86.40 85.50 86.30 0.80 0.94% 86.20 1 86.30 10 8.46
2023-01-09 2385 1939000 1533 169414800 87.20 87.60 86.80 87.40 1.10 1.27% 87.20 6 87.40 23 8.57
2023-01-10 2385 1025000 734 89813000 87.60 87.90 87.40 87.60 0.20 0.23% 87.50 1 87.60 2 8.59
2023-01-11 2385 1096000 767 95319800 87.80 87.80 86.60 86.60 1.00 -1.14% 86.60 16 86.80 1 8.49
2023-01-12 2385 762000 538 65774800 86.70 87.20 85.80 86.10 0.50 -0.58% 86.10 9 86.20 69 8.44
2023-01-13 2385 1227000 952 104658900 86.50 86.70 84.70 85.20 0.90 -1.05% 85.20 8 85.30 1 8.35
2023-01-16 2385 691000 495 59222800 85.70 86.20 85.20 85.30 0.10 0.12% 85.30 8 85.40 1 8.36
2023-01-17 2385 729000 517 62618300 84.90 86.10 84.90 86.00 0.70 0.82% 85.90 21 86.00 37 8.43
2023-01-30 2385 1985000 1446 171615700 87.50 87.50 85.80 85.90 0.10 -0.12% 85.90 46 86.00 6 8.42
2023-01-31 2385 1737000 1002 150535200 86.60 86.90 86.20 86.80 0.90 1.05% 86.70 1 86.80 16 8.51
2023-02-01 2385 1345000 988 116838200 87.00 87.30 86.60 86.60 0.20 -0.23% 86.60 6 86.90 16 8.49
2023-02-02 2385 1448000 1041 126455400 87.40 87.60 86.70 87.60 1.00 1.15% 87.60 9 87.70 28 8.59
2023-02-03 2385 3453000 2491 306466100 87.40 89.50 87.30 89.50 1.90 2.17% 89.40 1 89.50 158 8.77
2023-02-06 2385 1700000 1197 151507100 89.60 89.60 88.60 89.20 0.30 -0.34% 89.00 39 89.20 14 8.75
2023-02-07 2385 1764000 1371 157369500 89.00 89.60 88.70 89.60 0.40 0.45% 89.50 1 89.60 25 8.78
2023-02-08 2385 1419000 1117 127140000 89.60 89.80 89.00 89.50 0.10 -0.11% 89.10 49 89.50 18 8.77
2023-02-09 2385 1474000 863 131453100 89.30 89.70 88.70 89.30 0.20 -0.22% 89.20 9 89.30 11 8.75
2023-02-10 2385 1791272 1160 159974653 88.80 89.60 88.80 89.50 0.20 0.22% 89.40 2 89.50 1 8.77
2023-02-13 2385 1794000 1304 161495200 89.60 90.20 89.50 90.20 0.70 0.78% 90.10 29 90.20 14 8.84
2023-02-14 2385 1413000 998 127953700 90.20 90.90 90.10 90.50 0.30 0.33% 90.40 1 90.50 8 8.87
2023-02-15 2385 1168000 865 105641500 90.50 90.80 90.00 90.70 0.20 0.22% 90.40 9 90.70 49 8.89
2023-02-16 2385 1051000 805 95195700 90.70 91.30 90.30 90.30 0.40 -0.44% 90.30 48 90.50 11 8.85
2023-02-17 2385 827000 583 74556500 90.20 90.50 89.60 90.10 0.20 -0.22% 90.10 2 90.20 14 8.83
2023-02-20 2385 760000 587 68759500 89.80 90.80 89.80 90.70 0.60 0.67% 90.40 4 90.70 40 8.89
2023-02-21 2385 730000 548 66048500 90.70 90.70 90.10 90.70 0.00 0% 90.50 2 90.70 20 8.89
2023-02-22 2385 929000 707 84067800 90.00 90.80 89.90 90.80 0.10 0.11% 90.80 1 90.90 47 8.90
2023-02-23 2385 2462000 1655 226617500 91.00 92.30 91.00 92.30 1.50 1.65% 92.20 26 92.30 87 9.05
2023-02-24 2385 1430000 853 131561400 92.40 92.50 91.60 92.00 0.30 -0.33% 92.00 1 92.10 8 9.02
2023-03-01 2385 2688000 1644 242231500 88.00 91.40 87.70 91.00 1.00 -1.09% 90.90 21 91.00 3 8.92
2023-03-02 2385 1843000 1159 169554400 91.00 92.50 91.00 92.50 1.50 1.65% 92.40 1 92.50 175 9.07
2023-03-03 2385 2559000 1628 239968600 92.40 94.70 92.20 94.30 1.80 1.95% 94.00 10 94.30 44 9.25
2023-03-06 2385 1406000 956 132265800 94.50 94.60 93.60 94.10 0.20 -0.21% 94.00 4 94.10 20 9.23
2023-03-07 2385 2115000 1266 200035000 94.10 95.00 94.10 94.80 0.70 0.74% 94.50 7 94.80 43 9.29
2023-03-08 2385 1405000 968 132955600 94.50 95.00 94.20 94.80 0.00 0% 94.70 2 94.80 35 9.29
2023-03-09 2385 8255000 4631 775435300 95.60 96.20 92.50 93.10 1.70 -1.79% 93.10 9 93.20 14 9.09
2023-03-10 2385 4130000 2442 383233700 92.50 93.40 92.00 93.20 0.10 0.11% 93.20 7 93.30 51 9.10
2023-03-13 2385 3460000 2068 322038100 92.60 94.00 92.10 93.90 0.70 0.75% 93.80 7 93.90 20 9.17
2023-03-14 2385 3221000 1993 299532900 92.80 93.50 92.60 92.60 1.30 -1.38% 92.60 40 92.70 10 9.04
2023-03-15 2385 4322000 2707 395981400 92.80 93.10 90.80 91.50 1.10 -1.19% 91.50 52 91.60 18 8.94
2023-03-16 2385 3970000 2641 358345800 90.60 91.00 90.00 90.00 1.50 -1.64% 89.90 49 90.00 16 8.79
2023-03-17 2385 3124000 1281 283485900 90.50 91.20 90.50 90.70 0.70 0.78% 90.70 86 90.80 1 8.86
2023-03-20 2385 674000 466 61494400 91.20 91.50 90.70 91.40 0.70 0.77% 91.30 8 91.40 18 8.93
2023-03-21 2385 1718000 1149 157569800 91.80 92.20 91.30 91.30 0.10 -0.11% 91.30 50 91.40 13 8.92
2023-03-22 2385 1669000 1131 155002400 92.10 93.50 91.70 93.20 1.90 2.08% 93.10 14 93.20 12 9.10
2023-03-23 2385 1773000 1244 165672700 93.40 93.80 92.50 93.60 0.40 0.43% 93.50 19 93.60 16 9.14
2023-03-24 2385 2183000 1269 203502400 93.80 94.00 92.70 92.70 0.90 -0.96% 92.70 2 92.90 2 9.05
2023-03-27 2385 1845000 1203 172967900 93.40 94.10 92.90 93.80 1.10 1.19% 93.80 14 93.90 69 9.16
2023-03-28 2385 1801000 1225 168942700 93.80 94.10 93.50 93.70 0.10 -0.11% 93.60 14 93.70 11 9.15
2023-03-29 2385 2973000 1850 280723500 93.90 94.80 93.50 94.50 0.80 0.85% 94.40 36 94.50 10 9.23
2023-03-30 2385 2406000 1597 228341300 94.70 95.00 94.50 95.00 0.50 0.53% 94.90 26 95.00 533 9.28
2023-03-31 2385 2314000 1815 220953600 95.00 95.90 95.00 95.30 0.30 0.32% 95.30 8 95.50 47 9.31
2023-04-06 2385 3307000 2210 316211600 94.30 96.40 94.10 96.10 0.80 0.84% 96.10 18 96.20 29 9.38
2023-04-07 2385 1230000 873 117840600 96.00 96.50 95.20 95.70 0.40 -0.42% 95.70 38 95.80 21 9.35
2023-04-10 2385 1131000 692 108134800 96.00 96.10 95.30 95.60 0.10 -0.1% 95.60 12 95.70 10 9.34
2023-04-11 2385 2370000 1666 228550100 95.90 97.00 95.60 96.40 0.80 0.84% 96.30 79 96.40 4 9.41
2023-04-12 2385 1790000 1140 172702800 96.80 96.80 96.20 96.40 0.00 0% 96.40 31 96.60 8 9.41
2023-04-13 2385 1495000 974 144743700 96.30 97.00 96.20 96.60 0.20 0.21% 96.50 5 96.60 10 9.43
2023-04-14 2385 1822000 1201 176557800 96.50 97.40 96.30 96.80 0.20 0.21% 96.70 1 96.80 25 9.45
2023-04-17 2385 2542000 1169 242880900 96.80 97.00 94.90 95.40 1.40 -1.45% 95.30 4 95.40 42 9.32
2023-04-18 2385 1395000 692 133365200 95.80 95.90 95.00 95.90 0.50 0.52% 95.60 9 95.90 49 9.37
2023-04-19 2385 1184000 846 113225100 96.00 96.50 95.00 95.40 0.50 -0.52% 95.30 9 95.40 8 9.32
2023-04-20 2385 1027000 670 97941900 95.40 95.80 94.80 95.10 0.30 -0.31% 95.10 46 95.40 5 9.29
2023-04-21 2385 1580000 844 149582300 95.00 95.40 94.20 94.60 0.50 -0.53% 94.50 1 94.60 5 9.24
2023-04-24 2385 882000 618 83021100 94.60 94.80 93.70 94.00 0.60 -0.63% 94.00 33 94.10 2 9.18
2023-04-25 2385 1930000 1232 182695900 94.30 95.40 94.10 94.40 0.40 0.43% 94.40 18 94.50 59 9.22
2023-04-26 2385 964000 622 91283000 94.30 95.00 93.90 94.80 0.40 0.42% 94.70 4 94.80 3 9.26
2023-04-27 2385 1130000 666 107974900 95.30 95.80 94.60 95.80 1.00 1.05% 95.70 2 95.80 15 9.36
2023-04-28 2385 1988000 1112 192276600 97.00 97.00 96.10 97.00 1.20 1.25% 96.80 3 97.00 217 9.47
2023-05-02 2385 1773000 1204 172730300 97.50 98.00 97.10 97.50 0.50 0.52% 97.40 3 97.50 5 9.52
2023-05-03 2385 2886000 1611 284238500 97.90 99.00 97.50 98.70 1.20 1.23% 98.60 4 98.70 3 9.64
2023-05-04 2385 1588000 1137 156614900 99.00 99.00 98.00 98.70 0.00 0% 98.50 1 98.70 7 9.64
2023-05-05 2385 982000 694 96203500 99.00 99.00 97.50 98.00 0.70 -0.71% 97.90 12 98.00 26 9.57
2023-05-08 2385 1568000 1119 154689400 98.90 98.90 98.30 98.80 0.80 0.82% 98.60 3 98.80 4 9.65
2023-05-09 2385 1398000 964 137728900 98.80 98.90 98.10 98.40 0.40 -0.4% 98.30 25 98.40 5 9.61
2023-05-10 2385 1468000 939 144179200 98.60 98.90 97.50 97.90 0.50 -0.51% 97.80 35 97.90 2 9.99
2023-05-11 2385 1424000 1002 140092500 98.30 98.70 97.90 98.40 0.50 0.51% 98.40 8 98.50 33 10.04
2023-05-12 2385 1593000 923 156554100 98.00 98.70 97.30 98.60 0.20 0.2% 98.60 7 98.70 38 10.06
2023-05-15 2385 1524000 960 150910100 98.70 99.60 98.60 99.20 0.60 0.61% 99.10 21 99.20 1 10.12
2023-05-16 2385 2513000 1531 251495700 99.60 100.50 99.50 100.00 0.80 0.81% 100.00 53 100.50 202 10.20
2023-05-17 2385 1896188 1692 191668497 100.00 101.50 100.00 100.50 0.50 0.5% 100.50 217 101.00 12 10.26
2023-05-18 2385 1496000 1097 152513000 101.00 102.50 101.00 102.00 1.50 1.49% 102.00 12 102.50 209 10.41
2023-05-19 2385 1969000 1275 203101000 102.00 103.50 102.00 103.50 1.50 1.47% 103.00 90 103.50 155 10.56
2023-05-22 2385 2686000 2069 280823000 103.00 105.00 102.50 104.50 1.00 0.97% 104.50 11 105.00 151 10.66
2023-05-23 2385 2390000 1729 248725500 104.50 105.50 103.00 103.50 1.00 -0.96% 103.50 91 104.00 41 10.56
2023-05-24 2385 1944000 1271 201734000 103.50 105.00 102.00 104.50 1.00 0.97% 104.00 636 104.50 74 10.66
2023-05-25 2385 1281000 822 132751500 104.00 104.50 102.50 104.00 0.50 -0.48% 103.50 73 104.00 3 10.61
2023-05-26 2385 3062000 2142 320085500 103.50 105.50 103.00 105.00 1.00 0.96% 104.50 23 105.00 133 10.71
2023-05-29 2385 2414000 1623 252506500 105.50 107.00 104.00 104.50 0.50 -0.48% 104.00 135 104.50 16 10.66
2023-05-30 2385 3916000 2192 411480000 104.50 106.00 103.50 105.50 1.00 0.96% 105.50 6 106.00 101 10.77
2023-05-31 2385 3677000 1809 390313500 105.50 107.00 105.00 106.00 0.50 0.47% 106.00 9 106.50 90 10.82
2023-06-01 2385 2251000 1421 235919000 106.00 106.00 104.00 105.00 1.00 -0.94% 104.50 66 105.00 12 10.71
2023-06-02 2385 1981000 1394 207571000 104.50 105.50 104.00 105.00 0.00 0% 104.50 279 105.00 81 10.71
2023-06-05 2385 3349000 1791 352615500 104.50 106.00 104.50 105.50 0.50 0.48% 105.00 114 105.50 10 10.77
2023-06-06 2385 2409000 1532 251833500 106.00 106.00 104.00 104.50 1.00 -0.95% 104.00 220 104.50 21 10.66
2023-06-07 2385 2453000 1573 257897500 104.00 106.00 103.50 106.00 1.50 1.44% 105.50 40 106.00 530 10.82
2023-06-08 2385 4103000 2024 433711500 106.00 106.50 105.00 105.00 1.00 -0.94% 105.00 914 105.50 50 10.71
2023-06-09 2385 3502000 1731 365792500 104.50 105.00 104.00 104.00 1.00 -0.95% 104.00 432 104.50 72 10.61
2023-06-12 2385 3346000 1336 349358500 105.00 105.00 103.50 104.50 0.50 0.48% 104.00 288 104.50 100 10.66
2023-06-13 2385 3561000 1557 373995000 104.50 105.50 104.50 105.00 0.50 0.48% 104.50 551 105.00 149 10.71
2023-06-14 2385 4917000 2275 520898000 105.50 106.50 105.00 106.00 1.00 0.95% 105.50 467 106.00 2 10.82
2023-06-15 2385 5635000 2428 591879500 106.00 106.00 104.00 105.00 1.00 -0.94% 105.00 114 105.50 457 10.71
2023-06-16 2385 14739000 6511 1426537300 98.50 99.40 94.50 95.20 0.00 -9.33% 95.20 73 95.40 1 9.71
2023-06-19 2385 6519000 3066 615046600 95.50 95.90 94.10 94.10 1.10 -1.16% 94.10 254 94.20 3 9.60
2023-06-20 2385 5134000 2357 483912500 94.60 95.00 94.00 94.00 0.10 -0.11% 94.00 9 94.10 3 9.59
2023-06-21 2385 3608000 2322 340955600 94.00 94.90 94.00 94.90 0.90 0.96% 94.80 8 94.90 40 9.68
2023-06-26 2385 5003000 2560 470830600 95.00 95.30 93.50 93.90 1.00 -1.05% 93.80 6 93.90 43 9.58
2023-06-27 2385 3770000 1975 357836200 94.00 95.40 93.80 95.00 1.10 1.17% 95.00 54 95.10 58 9.69
2023-06-28 2385 3552000 2367 343747500 95.20 97.50 95.20 97.30 2.30 2.42% 97.20 2 97.30 54 9.93
2023-06-29 2385 2238000 1325 217774300 97.50 97.60 96.80 97.60 0.30 0.31% 97.50 1 97.60 7 9.96
2023-06-30 2385 1412000 811 138038200 97.70 98.00 97.40 98.00 0.40 0.41% 97.90 1 98.00 58 10.00
2023-07-03 2385 1780000 1173 176518800 98.00 99.70 97.70 99.60 1.60 1.63% 99.50 4 99.60 28 10.16
2023-07-04 2385 2474000 1482 248385200 99.60 101.50 99.10 101.00 1.40 1.41% 100.50 44 101.00 82 10.31
2023-07-05 2385 2174000 1506 220699000 100.50 102.50 100.00 101.00 0.00 0% 101.00 66 101.50 11 10.31
2023-07-06 2385 2616000 1550 262155600 101.00 101.50 99.40 100.50 0.50 -0.5% 100.00 1 100.50 139 10.26
2023-07-07 2385 1857000 1131 185989700 100.50 101.50 99.50 100.50 0.00 0% 100.00 54 100.50 61 10.26
2023-07-10 2385 1813000 1199 181449100 101.00 101.00 99.60 99.70 0.80 -0.8% 99.70 15 99.80 20 10.17
2023-07-11 2385 1185000 822 118837400 100.00 101.00 99.80 100.50 0.80 0.8% 100.00 62 100.50 35 10.26
2023-07-12 2385 2841000 1787 288518500 100.00 103.00 99.70 103.00 2.50 2.49% 102.50 37 103.00 219 10.51
2023-07-13 2385 2151000 1346 219171000 103.00 103.50 101.00 101.00 2.00 -1.94% 101.00 41 101.50 6 10.31
2023-07-14 2385 2772000 1332 282208500 102.00 102.50 100.50 102.50 1.50 1.49% 102.00 40 102.50 126 10.46
2023-07-18 2385 2804000 1142 282551900 101.00 101.50 99.80 101.50 0.50 -0.98% 101.00 18 101.50 32 10.36
2023-07-19 2385 1417000 809 142759000 102.00 102.00 100.00 100.50 1.00 -0.99% 100.00 106 100.50 7 10.26
2023-07-20 2385 1375000 932 138305700 100.50 101.50 99.90 101.00 0.50 0.5% 100.50 84 101.00 15 10.31
2023-07-21 2385 1834000 1030 183976000 100.00 101.00 99.60 100.50 0.50 -0.5% 100.50 27 101.00 276 10.26
2023-07-24 2385 1609000 788 161452000 101.00 101.00 99.90 100.00 0.50 -0.5% 100.00 134 100.50 28 10.20
2023-07-25 2385 2636000 1662 265200200 100.50 101.50 99.50 101.00 1.00 1% 101.00 9 101.50 79 10.31
2023-07-27 2385 7766000 4664 825786500 106.00 108.00 103.50 107.50 2.50 6.44% 107.00 61 107.50 91 10.97
2023-07-28 2385 6952000 3851 741936500 111.00 111.50 104.00 106.00 1.50 -1.4% 106.00 102 106.50 175 10.82
2023-07-31 2385 6543000 2506 688272500 107.00 108.00 104.00 104.50 1.50 -1.42% 104.50 32 105.00 124 10.66
2023-08-01 2385 2249000 1547 234110000 105.50 105.50 102.50 104.50 0.00 0% 104.50 29 105.00 103 10.66
2023-08-02 2385 3520000 2435 355268000 103.00 103.50 99.90 100.00 4.50 -4.31% 99.90 81 100.00 5 10.20
2023-08-04 2385 2622000 1542 265638200 100.50 103.00 99.60 102.00 2.00 2% 101.50 90 102.00 63 10.41
2023-08-07 2385 3153000 1650 330633000 102.50 106.00 101.00 105.50 3.50 3.43% 105.00 162 105.50 18 10.77
2023-08-08 2385 6498000 3638 660726500 103.00 104.50 100.50 102.00 3.50 -3.32% 101.50 174 102.00 60 10.39
2023-08-09 2385 4612000 3180 458533000 101.00 101.00 98.20 99.20 2.80 -2.75% 99.10 21 99.20 12 10.10
2023-08-10 2385 4583000 2602 460009200 99.00 101.50 98.90 101.00 1.80 1.81% 101.00 14 101.50 190 10.29
2023-08-11 2385 2489000 1912 251686100 99.60 102.00 99.50 101.50 0.50 0.5% 101.00 69 101.50 50 10.34
2023-08-14 2385 2473000 1421 250096000 100.00 102.50 100.00 101.00 0.50 -0.49% 101.00 18 101.50 101 10.29
2023-08-15 2385 2314000 1465 232794500 101.00 102.00 100.00 100.50 0.50 -0.5% 100.00 134 100.50 59 10.23
2023-08-16 2385 3168000 2045 323430500 100.50 103.00 100.50 103.00 2.50 2.49% 102.50 57 103.00 189 10.49
2023-08-17 2385 2732000 1794 277361500 101.50 102.50 100.50 101.50 1.50 -1.46% 101.50 22 102.00 148 10.34
2023-08-18 2385 1468000 1097 150273500 101.50 103.00 101.50 102.50 1.00 0.99% 102.00 33 102.50 70 10.44
2023-08-21 2385 2903000 1634 301222000 104.00 105.00 102.50 103.50 1.00 0.98% 103.50 31 104.00 79 10.54
2023-08-22 2385 1991000 1281 204581500 104.50 104.50 102.00 102.50 1.00 -0.97% 102.50 54 103.00 38 10.44
2023-08-23 2385 925000 690 94703500 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 59 102.50 39 10.39
2023-08-24 2385 2304000 1667 237638000 102.50 104.00 102.00 103.50 1.50 1.47% 103.00 76 103.50 20 10.54
2023-08-25 2385 1172000 711 120480000 102.50 103.50 102.00 102.50 1.00 -0.97% 102.50 131 103.00 70 10.44
2023-08-28 2385 1038000 657 106925000 102.50 103.50 102.00 103.00 0.50 0.49% 102.50 88 103.00 35 10.49
2023-08-29 2385 1132000 841 116608000 103.00 103.50 102.00 103.00 0.00 0% 103.00 15 103.50 156 10.49
2023-08-30 2385 1518000 1065 157430000 104.00 104.50 102.50 104.00 1.00 0.97% 104.00 23 104.50 336 10.59
2023-08-31 2385 1711000 956 177245500 103.50 104.50 103.00 103.50 0.50 -0.48% 103.50 113 104.00 54 10.54
2023-09-01 2385 3482000 1966 367572500 103.50 107.00 103.50 106.00 2.50 2.42% 106.00 9 106.50 76 10.79
2023-09-04 2385 1815000 1187 191644500 106.00 106.50 104.50 106.00 0.00 0% 105.50 30 106.00 85 10.79
2023-09-05 2385 2340000 1616 248791500 106.00 107.00 105.00 107.00 1.00 0.94% 106.50 15 107.00 122 10.90
2023-09-06 2385 4416000 2688 477356000 108.00 109.50 106.50 108.50 1.50 1.4% 108.00 8 108.50 52 11.05
2023-09-07 2385 4292000 2483 466994500 108.00 110.00 107.50 108.50 0.00 0% 108.00 105 108.50 44 11.05
2023-09-08 2385 3059000 1840 331468000 109.00 109.50 107.00 109.00 0.50 0.46% 108.50 30 109.00 95 11.10
2023-09-11 2385 2327000 1407 253725500 109.50 109.50 108.00 109.00 0.00 0% 108.50 143 109.00 17 11.10
2023-09-12 2385 5120000 2973 568713000 110.00 113.00 109.00 111.00 2.00 1.83% 111.00 104 111.50 43 11.30
2023-09-13 2385 6217000 3630 707865000 111.50 115.00 111.50 114.00 3.00 2.7% 114.00 23 114.50 113 11.61
2023-09-14 2385 4583000 2796 535522500 115.50 118.00 114.50 117.00 3.00 2.63% 117.00 30 117.50 61 11.91
2023-09-15 2385 4783000 2155 566182500 117.50 119.00 116.00 119.00 2.00 1.71% 118.50 4 119.00 155 12.12
2023-09-18 2385 3123000 1860 369897500 118.50 119.50 117.50 117.50 1.50 -1.26% 117.50 97 118.00 54 11.97
2023-09-19 2385 4635000 2611 538001000 118.00 118.00 113.50 116.00 1.50 -1.28% 116.00 95 116.50 82 11.81
2023-09-20 2385 3573000 1875 413940000 117.00 117.00 114.00 116.00 0.00 0% 116.00 2 116.50 128 11.81
2023-09-21 2385 3218000 1460 369226500 115.50 116.00 113.00 115.50 0.50 -0.43% 115.00 70 115.50 44 11.76
2023-09-22 2385 2334000 1430 269718500 114.50 116.50 114.50 116.00 0.50 0.43% 116.00 24 116.50 68 11.81
2023-09-25 2385 1866000 1310 217009500 116.00 117.00 115.00 116.00 0.00 0% 116.00 102 116.50 32 11.81
2023-09-26 2385 1558000 1017 180432000 116.50 116.50 115.00 116.00 0.00 0% 115.50 68 116.00 28 11.81
2023-09-27 2385 1550000 1091 178947000 115.00 116.00 114.50 116.00 0.00 0% 115.50 14 116.00 94 11.81
2023-09-28 2385 2255000 1237 259651000 117.00 117.00 113.50 115.50 0.50 -0.43% 115.00 165 115.50 23 11.76
2023-10-02 2385 1729000 1301 201010000 116.00 117.00 115.00 117.00 1.50 1.3% 116.50 19 117.00 506 11.91
2023-10-03 2385 1473000 1094 170224000 116.00 116.50 115.00 115.00 2.00 -1.71% 115.00 79 115.50 51 11.71
2023-10-04 2385 2660000 1594 307059000 114.00 117.00 113.50 116.50 1.50 1.3% 116.00 37 116.50 53 11.86
2023-10-05 2385 1275000 797 148380500 117.00 117.50 115.50 116.00 0.50 -0.43% 116.00 74 116.50 22 11.81
2023-10-06 2385 1941000 1224 227438500 116.50 118.00 116.50 117.00 1.00 0.86% 117.00 37 117.50 17 11.91
2023-10-11 2385 4428000 2461 531504000 119.00 122.50 117.50 121.50 4.50 3.85% 121.00 29 121.50 3 12.37
2023-10-12 2385 1321000 842 160918000 121.50 122.50 120.50 122.00 0.50 0.41% 122.00 1 122.50 93 12.42
2023-10-13 2385 3055000 1738 377866000 121.00 126.00 120.50 123.00 1.00 0.82% 122.50 4 123.00 54 12.53
2023-10-16 2385 2673000 1837 327827000 123.00 124.00 121.00 123.00 0.00 0% 123.00 7 123.50 92 12.53
2023-10-17 2385 2604000 1242 321496000 123.50 125.00 121.50 122.50 0.50 -0.41% 122.00 41 122.50 26 12.47
2023-10-18 2385 2798000 1248 344163000 123.00 124.50 121.50 122.50 0.00 0% 122.50 143 123.00 10 12.47
2023-10-19 2385 2806000 1539 339457500 122.00 122.50 118.50 122.50 0.00 0% 121.50 21 122.50 21 12.47
2023-10-20 2385 3875000 1768 462884500 120.00 120.50 117.50 120.00 2.50 -2.04% 119.50 224 120.00 5 12.22
2023-10-23 2385 3101000 1552 381814500 119.50 124.00 119.50 124.00 4.00 3.33% 123.50 9 124.00 28 12.63
2023-10-24 2385 3104000 1929 391065500 124.50 127.50 124.50 127.00 3.00 2.42% 126.50 5 127.00 106 12.93
2023-10-25 2385 2129341 1699 267749260 127.50 127.50 124.50 124.50 2.50 -1.97% 124.50 85 125.00 9 12.68
2023-10-26 2385 2466000 1443 307405500 123.50 126.00 122.50 124.50 0.00 0% 124.00 110 124.50 14 12.68
2023-10-27 2385 1418000 867 176387500 125.00 126.00 123.50 124.00 0.50 -0.4% 124.00 25 124.50 30 12.63
2023-10-30 2385 977000 654 121271000 125.00 125.00 123.00 124.00 0.00 0% 124.00 6 124.50 28 12.63
2023-10-31 2385 2108000 1257 262413000 123.50 125.50 123.00 124.50 0.50 0.4% 124.50 29 125.00 20 12.68
2023-11-01 2385 2365000 1542 289319000 124.50 125.00 121.50 122.00 2.50 -2.01% 122.00 44 122.50 33 12.42
2023-11-02 2385 3670000 2008 445335000 122.00 123.50 119.00 123.00 1.00 0.82% 122.50 37 123.00 79 12.53
2023-11-03 2385 3247000 2204 402468500 124.00 126.00 122.00 125.00 2.00 1.63% 124.50 33 125.00 58 12.73
2023-11-06 2385 9344000 4725 1267777500 131.00 137.50 130.00 136.00 11.00 8.8% 135.50 98 136.00 21 13.85
2023-11-07 2385 7600000 5026 1054132000 135.00 141.50 134.50 140.50 4.50 3.31% 140.50 43 141.00 38 14.31
2023-11-08 2385 4265000 2838 603528000 140.50 143.50 138.00 142.00 1.50 1.07% 141.50 73 142.00 1 14.46
2023-11-09 2385 8264000 6094 1202648500 142.00 149.50 142.00 146.00 4.00 2.82% 146.00 37 146.50 87 14.87
2023-11-10 2385 3795000 2427 550631500 145.50 147.00 143.50 146.00 0.00 0% 146.00 3 146.50 51 14.87
2023-11-13 2385 2562000 1699 378633500 146.50 149.50 145.00 149.50 3.50 2.4% 149.00 18 149.50 67 15.22
2023-11-14 2385 4361000 2979 657321500 149.00 153.00 147.50 152.00 2.50 1.67% 151.50 127 152.00 51 15.48
2023-11-15 2385 3938000 2519 606580500 153.00 155.00 151.50 155.00 3.00 1.97% 154.50 37 155.00 69 15.78
2023-11-16 2385 5042000 3045 793607500 156.00 160.00 154.50 160.00 5.00 3.23% 159.50 1 160.00 204 16.29
2023-11-17 2385 8231000 5340 1255126000 157.00 158.00 149.00 152.50 7.50 -4.69% 152.00 70 152.50 106 15.53
2023-11-20 2385 2927000 1666 446898000 150.00 155.00 149.50 155.00 2.50 1.64% 154.50 3 155.00 204 15.78
2023-11-21 2385 3101000 2187 479504000 155.50 156.50 153.00 154.50 0.50 -0.32% 154.50 3 155.00 176 15.73
2023-11-22 2385 1537000 1185 236251000 153.00 155.00 151.50 155.00 0.50 0.32% 154.50 2 155.00 132 15.78
2023-11-23 2385 1557000 1082 237130000 154.00 154.50 150.50 152.50 2.50 -1.61% 152.00 28 152.50 6 15.53
2023-11-24 2385 1371000 863 212132000 153.50 155.50 152.50 155.50 3.00 1.97% 155.00 18 155.50 72 15.84
2023-11-27 2385 1612000 1270 252903000 155.50 158.00 155.00 157.50 2.00 1.29% 157.00 40 157.50 98 16.04
2023-11-28 2385 2049000 1470 322781000 157.50 158.50 155.50 158.50 1.00 0.63% 158.00 8 158.50 147 16.14
2023-11-29 2385 3298000 2327 529051500 159.00 162.00 157.50 161.00 2.50 1.58% 160.50 103 161.00 41 16.40
2023-11-30 2385 4415000 2486 695992000 161.00 161.00 154.00 159.50 1.50 -0.93% 158.50 1 159.50 197 16.24
2023-12-01 2385 2532000 1858 407357500 159.50 162.00 158.50 161.50 2.00 1.25% 161.00 4 161.50 7 16.45
2023-12-04 2385 2093000 1644 342127000 161.50 164.50 161.50 164.00 2.50 1.55% 163.00 20 164.00 64 16.70
2023-12-05 2385 5782000 3200 965811500 164.00 170.00 162.50 170.00 6.00 3.66% 169.50 13 170.00 86 17.31
2023-12-06 2385 3860000 2824 665461000 169.00 174.00 168.00 174.00 4.00 2.35% 173.50 45 174.00 36 17.72
2023-12-07 2385 5917000 3667 1039484000 172.50 178.00 170.00 176.50 2.50 1.44% 176.00 23 176.50 28 17.97
2023-12-08 2385 4274000 3112 744145500 176.50 176.50 171.00 176.00 0.50 -0.28% 175.00 44 176.00 120 17.92
2023-12-11 2385 5063000 3557 853815000 171.50 172.00 166.50 169.50 6.50 -3.69% 169.00 14 169.50 43 17.26
2023-12-12 2385 7793000 5300 1316401000 166.50 171.00 165.50 169.00 0.50 -0.29% 169.00 104 169.50 32 17.21
2023-12-13 2385 8993000 5946 1586714500 170.00 179.50 170.00 178.50 9.50 5.62% 178.00 131 178.50 59 18.18
2023-12-14 2385 7924000 5579 1473026000 180.00 189.00 179.50 189.00 10.50 5.88% 188.00 2 189.00 216 19.25
2023-12-15 2385 7569000 4424 1383699500 187.00 187.00 180.00 182.50 6.50 -3.44% 181.50 23 182.50 117 18.58
2023-12-18 2385 6565000 3190 1195596000 180.50 185.50 177.00 181.50 1.00 -0.55% 181.50 93 182.00 21 18.48
2023-12-19 2385 4826000 2411 868778500 181.50 184.50 177.50 180.50 1.00 -0.55% 180.50 80 181.00 70 18.38
2023-12-20 2385 5197000 2566 920439500 179.50 180.00 174.00 177.50 3.00 -1.66% 177.50 10 178.00 37 18.08
2023-12-21 2385 5118000 2514 897713500 173.50 178.00 172.50 176.00 1.50 -0.85% 176.00 59 176.50 40 17.92
2023-12-22 2385 4664000 2688 810133500 176.00 176.00 171.50 174.50 1.50 -0.85% 174.00 33 174.50 13 17.77
2023-12-25 2385 3693000 1587 655944000 173.50 179.50 173.50 178.00 3.50 2.01% 177.50 2 178.00 324 18.13
2023-12-26 2385 3669000 2247 669055500 177.50 184.00 177.50 183.50 5.50 3.09% 183.00 4 183.50 4 18.69
2023-12-27 2385 4105000 2954 749460500 182.50 184.50 180.50 180.50 3.00 -1.63% 180.50 62 182.00 109 18.38
2023-12-28 2385 2313000 1606 410929000 180.50 180.50 176.50 176.50 4.00 -2.22% 176.50 29 177.00 126 17.97
2023-12-29 2385 2857000 1790 502896000 176.00 178.00 174.00 175.00 1.50 -0.85% 175.00 3 175.50 2 17.82