創見(2451)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　　66.00
0
0%		66.20
0.2
0.3%		66.70
0.5
0.76%		66.70
0
0%		 　67.10
0.4
0.6%		67.00
-0.1
-0.15%		67.30
0.3
0.45%		67.30
0
0%		67.20
-0.1
-0.15%		 　67.40
0.2
0.3%		67.40
0
0%		 　　　　　　　　　　　68.00
0.6
0.89%		68.00
0
0%		67.18
2 月67.70
-0.3
-0.44%		68.20
0.5
0.74%		68.30
0.1
0.15%		 　67.70
-0.6
-0.88%		68.70
1
1.48%		68.80
0.1
0.15%		68.80
0
0%		68.50
-0.3
-0.44%		 　68.50
0
0%		68.50
0
0%		68.60
0.1
0.15%		68.50
-0.1
-0.15%		68.70
0.2
0.29%		 　69.30
0.6
0.87%		69.50
0.2
0.29%		69.50
0
0%		69.50
0
0%		70.30
0.8
1.15%		 69.21
3 月70.70
0.4
0.57%		71.10
0.4
0.57%		71.00
-0.1
-0.14%		 　70.90
-0.1
-0.14%		71.00
0.1
0.14%		71.20
0.2
0.28%		71.10
-0.1
-0.14%		71.00
-0.1
-0.14%		 　71.10
0.1
0.14%		71.20
0.1
0.14%		71.50
0.3
0.42%		70.20
-1.3
-1.82%		71.60
1.4
1.99%		 　71.60
0
0%		71.90
0.3
0.42%		71.90
0
0%		72.60
0.7
0.97%		73.50
0.9
1.24%		 　72.80
-0.7
-0.95%		72.60
-0.2
-0.27%		72.50
-0.1
-0.14%		73.00
0.5
0.69%		73.10
0.1
0.14%		71.69
4 月 　　　　73.50
0.4
0.55%		73.50
0
0%		 　73.10
-0.4
-0.54%		73.40
0.3
0.41%		73.10
-0.3
-0.41%		73.00
-0.1
-0.14%		73.00
0
0%		 　72.40
-0.6
-0.82%		72.30
-0.1
-0.14%		71.00
-1.3
-1.8%		70.60
-0.4
-0.56%		70.80
0.2
0.28%		 　70.50
-0.3
-0.42%		70.10
-0.4
-0.57%		70.70
0.6
0.86%		71.20
0.5
0.71%		71.00
-0.2
-0.28%		 71.97
5 月　71.50
0.5
0.7%		71.50
0
0%		71.40
-0.1
-0.14%		71.20
-0.2
-0.28%		 　70.90
-0.3
-0.42%		71.30
0.4
0.56%		71.50
0.2
0.28%		71.00
-0.5
-0.7%		71.30
0.3
0.42%		 　71.40
0.1
0.14%		71.50
0.1
0.14%		72.40
0.9
1.26%		72.60
0.2
0.28%		73.00
0.4
0.55%		 　73.10
0.1
0.14%		73.00
-0.1
-0.14%		73.10
0.1
0.14%		73.20
0.1
0.14%		73.30
0.1
0.14%		 　73.80
0.5
0.68%		74.80
1
1.36%		77.00
2.2
2.94%		72.42
6 月77.50
0.5
0.65%		78.70
1.2
1.55%		 　77.70
-1
-1.27%		76.40
-1.3
-1.67%		77.00
0.6
0.79%		76.50
-0.5
-0.65%		76.10
-0.4
-0.52%		 　76.30
0.2
0.26%		78.10
1.8
2.36%		78.80
0.7
0.9%		79.00
0.2
0.25%		78.80
-0.2
-0.25%		 　78.10
-0.7
-0.89%		77.70
-0.4
-0.51%		78.00
0.3
0.39%		 　　　77.30
-0.7
-0.9%		77.10
-0.2
-0.26%		77.20
0.1
0.13%		77.80
0.6
0.78%		78.40
0.6
0.77%		 77.62
7 月　　78.70
0.3
0.38%		78.80
0.1
0.13%		78.70
-0.1
-0.13%		71.50
-7.2
-9.15%		71.50
0
0%		 　70.00
-1.5
-2.1%		71.10
1.1
1.57%		70.90
-0.2
-0.28%		70.90
0
0%		73.00
2.1
2.96%		 　　73.70
0.7
0.96%		73.50
-0.2
-0.27%		72.50
-1
-1.36%		72.00
-0.5
-0.69%		 　71.00
-1
-1.39%		71.90
0.9
1.27%		 71.70
-0.2
-0.28%		72.60
0.9
1.26%		 71.20
-1.4
-1.93%		72.56
8 月71.50
0.3
0.42%		71.00
-0.5
-0.7%		 71.00
0
0%		 　71.90
0.9
1.27%		71.40
-0.5
-0.7%		71.40
0
0%		71.80
0.4
0.56%		71.20
-0.6
-0.84%		 　70.10
-1.1
-1.54%		70.10
0
0%		70.30
0.2
0.29%		70.60
0.3
0.43%		70.50
-0.1
-0.14%		 　70.80
0.3
0.43%		70.50
-0.3
-0.42%		71.10
0.6
0.85%		71.50
0.4
0.56%		70.90
-0.6
-0.84%		 　71.00
0.1
0.14%		70.70
-0.3
-0.42%		71.50
0.8
1.13%		72.40
0.9
1.26%		71.04
9 月72.20
-0.2
-0.28%		 　72.80
0.6
0.83%		72.60
-0.2
-0.27%		72.70
0.1
0.14%		72.80
0.1
0.14%		72.70
-0.1
-0.14%		 　72.80
0.1
0.14%		73.40
0.6
0.82%		73.80
0.4
0.54%		74.70
0.9
1.22%		75.00
0.3
0.4%		 　74.90
-0.1
-0.13%		75.00
0.1
0.13%		74.20
-0.8
-1.07%		73.40
-0.8
-1.08%		72.60
-0.8
-1.09%		 　73.70
1.1
1.52%		73.00
-0.7
-0.95%		72.80
-0.2
-0.27%		72.60
-0.2
-0.27%		 73.42
10 月　73.50
0.9
1.24%		73.40
-0.1
-0.14%		73.20
-0.2
-0.27%		73.20
0
0%		74.00
0.8
1.09%		 　　　74.50
0.5
0.68%		74.80
0.3
0.4%		75.10
0.3
0.4%		 　75.00
-0.1
-0.13%		75.20
0.2
0.27%		75.40
0.2
0.27%		75.30
-0.1
-0.13%		75.20
-0.1
-0.13%		 　74.50
-0.7
-0.93%		75.00
0.5
0.67%		74.80
-0.2
-0.27%		73.50
-1.3
-1.74%		73.40
-0.1
-0.14%		 　74.30
0.9
1.23%		73.40
-0.9
-1.21%		74.38
11 月74.80
1.4
1.91%		75.00
0.2
0.27%		75.20
0.2
0.27%		 　76.00
0.8
1.06%		79.40
3.4
4.47%		79.30
-0.1
-0.13%		80.80
1.5
1.89%		80.60
-0.2
-0.25%		 　80.60
0
0%		81.20
0.6
0.74%		81.90
0.7
0.86%		81.40
-0.5
-0.61%		81.10
-0.3
-0.37%		 　80.50
-0.6
-0.74%		82.00
1.5
1.86%		82.10
0.1
0.12%		82.80
0.7
0.85%		81.80
-1
-1.21%		 　80.70
-1.1
-1.34%		82.50
1.8
2.23%		83.00
0.5
0.61%		83.30
0.3
0.36%		 80.23
12 月82.30
-1
-1.2%		 　83.20
0.9
1.09%		82.60
-0.6
-0.72%		83.30
0.7
0.85%		83.20
-0.1
-0.12%		84.10
0.9
1.08%		 　83.40
-0.7
-0.83%		82.10
-1.3
-1.56%		82.00
-0.1
-0.12%		83.00
1
1.22%		81.50
-1.5
-1.81%		 　80.40
-1.1
-1.35%		79.60
-0.8
-1%		79.90
0.3
0.38%		79.00
-0.9
-1.13%		79.90
0.9
1.14%		 　80.10
0.2
0.25%		81.00
0.9
1.12%		81.30
0.3
0.37%		80.50
-0.8
-0.98%		80.60
0.1
0.12%		　　81.6

說明:最高漲幅:4.47%最低跌幅:-9.15% 最高價:84.10最低價:66.00平均價:73.77,灰色底表示週末,漲157天(85)元,跌118天(-70.2)元,平盤26天
4%=1,3%=2,2%=10,1%=80,0%=90,-0%=1,-1%=13,-2%=51,-3%=53,

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 2451 152000 99 9986400 66.00 66.00 65.40 66.00 0.00 0% 65.90 1 66.10 2 9.78
2023-01-04 2451 75000 57 4967400 66.00 66.40 65.90 66.20 0.20 0.3% 66.20 1 66.30 14 9.81
2023-01-05 2451 212000 162 14113100 66.40 66.80 66.30 66.70 0.50 0.76% 66.60 1 66.70 2 9.88
2023-01-06 2451 131000 105 8721400 66.70 66.70 66.30 66.70 0.00 0% 66.60 2 66.70 11 9.88
2023-01-09 2451 395000 306 26553100 67.30 67.50 67.00 67.10 0.40 0.6% 67.00 5 67.10 5 9.94
2023-01-10 2451 163000 124 10936100 67.30 67.30 66.90 67.00 0.10 -0.15% 67.00 1 67.20 29 9.93
2023-01-11 2451 190000 137 12739900 67.20 67.30 66.80 67.30 0.30 0.45% 67.00 4 67.30 23 9.97
2023-01-12 2451 179000 144 12019600 67.40 67.40 66.90 67.30 0.00 0% 67.10 2 67.30 1 9.97
2023-01-13 2451 178000 132 11934500 67.30 67.40 66.70 67.20 0.10 -0.15% 66.90 2 67.30 10 9.96
2023-01-16 2451 199000 165 13386900 67.20 67.50 67.00 67.40 0.20 0.3% 67.30 3 67.40 6 9.99
2023-01-17 2451 182000 166 12265800 67.40 67.50 67.20 67.40 0.00 0% 67.30 2 67.40 7 9.99
2023-01-30 2451 738000 567 50123000 67.90 68.20 67.50 68.00 0.60 0.89% 67.90 1 68.10 14 10.07
2023-01-31 2451 326000 249 22112000 67.80 68.00 67.50 68.00 0.00 0% 67.80 2 68.00 44 10.07
2023-02-01 2451 316000 260 21507000 68.00 68.50 67.70 67.70 0.30 -0.44% 67.70 6 67.90 5 10.03
2023-02-02 2451 379000 281 25787400 67.70 68.20 67.70 68.20 0.50 0.74% 68.00 10 68.20 32 10.10
2023-02-03 2451 293000 200 19938100 68.10 68.30 67.70 68.30 0.10 0.15% 68.10 1 68.30 4 10.12
2023-02-06 2451 284000 217 19311400 68.00 68.50 67.70 67.70 0.60 -0.88% 67.70 9 67.80 1 10.03
2023-02-07 2451 381000 300 26025500 68.00 68.70 67.90 68.70 1.00 1.48% 68.60 2 68.70 18 10.18
2023-02-08 2451 366000 282 25164700 68.70 69.00 68.30 68.80 0.10 0.15% 68.70 2 68.80 12 10.19
2023-02-09 2451 277000 221 18972100 68.50 68.90 67.90 68.80 0.00 0% 68.80 5 68.90 13 10.19
2023-02-10 2451 174000 136 11885500 68.50 68.50 68.00 68.50 0.30 -0.44% 68.30 1 68.50 15 10.15
2023-02-13 2451 302000 211 20572100 68.00 68.50 67.80 68.50 0.00 0% 68.10 10 68.50 12 10.15
2023-02-14 2451 163000 120 11171700 68.30 68.70 68.30 68.50 0.00 0% 68.50 5 68.60 2 10.15
2023-02-15 2451 187000 160 12813500 68.50 68.80 68.30 68.60 0.10 0.15% 68.60 3 68.70 3 10.16
2023-02-16 2451 179000 139 12280000 68.80 68.80 68.40 68.50 0.10 -0.15% 68.50 12 68.60 26 10.15
2023-02-17 2451 168000 126 11518100 68.60 68.70 68.40 68.70 0.20 0.29% 68.60 2 68.80 14 10.18
2023-02-20 2451 276000 199 19030300 68.60 69.30 68.50 69.30 0.60 0.87% 69.00 5 69.30 10 10.27
2023-02-21 2451 278000 190 19277300 69.30 69.60 68.90 69.50 0.20 0.29% 69.40 6 69.50 6 10.30
2023-02-22 2451 204000 148 14092300 69.40 69.50 68.50 69.50 0.00 0% 69.20 8 69.50 11 10.30
2023-02-23 2451 234000 173 16255500 69.50 69.60 69.20 69.50 0.00 0% 69.50 5 69.60 26 10.30
2023-02-24 2451 747000 474 52395600 69.60 70.90 69.20 70.30 0.80 1.15% 70.30 10 70.40 21 10.41
2023-03-01 2451 770000 418 54305700 69.90 71.00 69.80 70.70 0.40 0.57% 70.40 3 70.70 31 10.47
2023-03-02 2451 560000 301 39692200 70.70 71.20 70.50 71.10 0.40 0.57% 71.00 6 71.10 23 10.53
2023-03-03 2451 1291000 807 90790700 70.70 71.00 69.90 71.00 0.10 -0.14% 70.90 1 71.00 39 10.52
2023-03-06 2451 890000 542 62982000 71.10 71.10 70.20 70.90 0.10 -0.14% 70.60 6 70.90 24 12.40
2023-03-07 2451 649000 353 45935800 71.00 71.00 70.50 71.00 0.10 0.14% 70.90 1 71.00 5 12.41
2023-03-08 2451 626000 394 44479800 70.70 71.30 70.70 71.20 0.20 0.28% 71.10 1 71.20 1 12.45
2023-03-09 2451 502000 335 35661400 71.20 71.40 70.70 71.10 0.10 -0.14% 70.90 1 71.10 2 12.43
2023-03-10 2451 940000 636 66242300 70.40 71.00 70.10 71.00 0.10 -0.14% 70.90 3 71.00 4 12.41
2023-03-13 2451 665000 361 47074300 70.50 71.10 70.20 71.10 0.10 0.14% 70.60 4 71.10 7 12.43
2023-03-14 2451 666000 400 47242700 70.60 71.30 70.40 71.20 0.10 0.14% 71.00 1 71.20 17 12.45
2023-03-15 2451 722000 450 51460400 71.00 71.50 70.90 71.50 0.30 0.42% 70.90 14 71.50 61 12.50
2023-03-16 2451 777000 480 54824400 71.50 71.50 70.20 70.20 1.30 -1.82% 70.20 25 70.40 4 12.27
2023-03-17 2451 1087000 423 77477800 70.70 71.60 70.20 71.60 1.40 1.99% 71.50 1 71.60 38 12.52
2023-03-20 2451 277000 191 19809400 71.70 71.80 71.30 71.60 0.00 0% 71.50 15 71.60 42 12.52
2023-03-21 2451 427000 268 30561500 71.40 71.90 71.20 71.90 0.30 0.42% 71.70 223 71.90 14 12.57
2023-03-22 2451 625000 347 44971400 71.90 72.10 71.70 71.90 0.00 0% 71.80 2 71.90 6 12.57
2023-03-23 2451 735000 490 53278400 72.00 72.80 71.90 72.60 0.70 0.97% 72.60 18 72.70 12 12.69
2023-03-24 2451 906000 618 66421200 72.90 73.80 72.60 73.50 0.90 1.24% 73.40 11 73.50 17 12.85
2023-03-27 2451 365000 276 26700800 73.50 73.60 72.70 72.80 0.70 -0.95% 72.80 5 73.00 4 12.73
2023-03-28 2451 416000 275 30119400 73.00 73.00 72.10 72.60 0.20 -0.27% 72.40 1 72.60 1 12.69
2023-03-29 2451 181000 156 13141600 72.60 72.80 72.40 72.50 0.10 -0.14% 72.50 2 72.70 3 12.67
2023-03-30 2451 442000 292 32227100 72.70 73.20 72.50 73.00 0.50 0.69% 72.90 1 73.00 10 12.76
2023-03-31 2451 474000 358 34782200 73.50 73.70 73.10 73.10 0.10 0.14% 73.10 16 73.20 7 12.78
2023-04-06 2451 448000 317 32765900 73.00 73.50 72.70 73.50 0.40 0.55% 73.20 14 73.50 26 12.85
2023-04-07 2451 264000 200 19427000 73.50 73.90 73.20 73.50 0.00 0% 73.40 13 73.50 4 12.85
2023-04-10 2451 225000 173 16477700 73.80 73.80 73.00 73.10 0.40 -0.54% 73.10 3 73.20 2 12.78
2023-04-11 2451 288000 184 21125300 73.70 73.80 73.10 73.40 0.30 0.41% 73.30 11 73.40 18 12.83
2023-04-12 2451 226000 171 16556900 73.40 73.70 73.10 73.10 0.30 -0.41% 73.10 1 73.20 11 12.78
2023-04-13 2451 321000 205 23438900 73.10 73.30 72.70 73.00 0.10 -0.14% 72.90 2 73.00 6 12.76
2023-04-14 2451 290000 211 21192300 73.10 73.30 72.80 73.00 0.00 0% 73.00 10 73.10 4 12.76
2023-04-17 2451 290000 219 21065500 73.00 73.00 72.40 72.40 0.60 -0.82% 72.40 18 72.50 2 12.66
2023-04-18 2451 289000 218 20878500 72.50 72.50 72.00 72.30 0.10 -0.14% 72.30 1 72.40 5 12.64
2023-04-19 2451 779000 535 55691400 72.30 72.40 71.00 71.00 1.30 -1.8% 71.00 12 71.10 11 12.41
2023-04-20 2451 442000 313 31305300 71.00 71.20 70.50 70.60 0.40 -0.56% 70.60 34 70.70 18 12.34
2023-04-21 2451 476000 368 33685400 70.50 71.30 70.30 70.80 0.20 0.28% 70.80 7 70.90 4 12.38
2023-04-24 2451 332000 254 23498400 70.60 71.50 70.50 70.50 0.30 -0.42% 70.50 23 70.60 3 12.33
2023-04-25 2451 431000 316 30265300 70.70 70.70 70.00 70.10 0.40 -0.57% 70.10 4 70.20 13 12.26
2023-04-26 2451 430000 307 30221900 70.10 70.80 70.00 70.70 0.60 0.86% 70.60 3 70.70 6 12.36
2023-04-27 2451 182000 117 12908200 70.90 71.20 70.40 71.20 0.50 0.71% 70.80 4 71.20 11 12.45
2023-04-28 2451 353000 195 25114500 71.30 71.50 71.00 71.00 0.20 -0.28% 71.00 5 71.20 2 12.41
2023-05-02 2451 167000 132 11923500 71.30 71.50 71.00 71.50 0.50 0.7% 71.30 10 71.50 19 12.50
2023-05-03 2451 143000 109 10197200 71.70 71.70 71.00 71.50 0.00 0% 71.30 2 71.50 9 12.50
2023-05-04 2451 160000 113 11399200 71.50 71.50 71.00 71.40 0.10 -0.14% 71.30 2 71.40 9 12.48
2023-05-05 2451 218000 162 15518900 71.10 71.50 71.00 71.20 0.20 -0.28% 71.20 1 71.40 3 12.45
2023-05-08 2451 510000 327 36185200 71.10 71.70 69.80 70.90 0.30 -0.42% 70.70 10 70.90 2 15.93
2023-05-09 2451 231000 168 16389200 71.30 71.30 70.50 71.30 0.40 0.56% 71.10 3 71.30 18 16.02
2023-05-10 2451 391000 270 27813500 71.30 71.50 70.70 71.50 0.20 0.28% 71.40 3 71.50 12 16.07
2023-05-11 2451 154000 118 10927000 71.50 71.50 70.80 71.00 0.50 -0.7% 70.90 7 71.00 1 15.96
2023-05-12 2451 201000 118 14273600 70.90 71.40 70.60 71.30 0.30 0.42% 71.20 2 71.30 8 16.02
2023-05-15 2451 177000 127 12594000 71.00 71.40 70.60 71.40 0.10 0.14% 71.20 2 71.40 11 16.04
2023-05-16 2451 475000 375 34007100 71.40 71.90 71.20 71.50 0.10 0.14% 71.30 1 71.50 7 16.07
2023-05-17 2451 720367 598 51948162 71.50 72.40 71.40 72.40 0.90 1.26% 72.30 13 72.40 38 16.27
2023-05-18 2451 634000 395 46077800 72.50 73.00 71.80 72.60 0.20 0.28% 72.50 2 72.60 6 16.31
2023-05-19 2451 653000 463 47606500 72.60 73.00 72.60 73.00 0.40 0.55% 72.90 14 73.00 9 16.40
2023-05-22 2451 405000 286 29641700 73.20 73.40 72.90 73.10 0.10 0.14% 73.10 6 73.20 8 16.43
2023-05-23 2451 237000 181 17253800 73.10 73.10 72.40 73.00 0.10 -0.14% 72.70 12 73.00 51 16.40
2023-05-24 2451 249000 204 18146000 73.00 73.10 72.40 73.10 0.10 0.14% 73.00 4 73.10 9 16.43
2023-05-25 2451 380000 243 27724800 72.40 73.20 72.40 73.20 0.10 0.14% 73.10 10 73.20 15 16.45
2023-05-26 2451 630000 393 46100600 73.00 73.30 72.90 73.30 0.10 0.14% 73.10 11 73.30 47 16.47
2023-05-29 2451 798000 535 58975700 73.40 74.60 73.40 73.80 0.50 0.68% 73.80 1 73.90 1 16.58
2023-05-30 2451 1374000 970 102526100 74.40 74.90 74.10 74.80 1.00 1.36% 74.80 6 74.90 74 16.81
2023-05-31 2451 4832000 3163 372808600 75.00 78.70 74.90 77.00 2.20 2.94% 76.90 18 77.00 30 17.30
2023-06-01 2451 1816000 1164 140067300 77.10 77.50 76.60 77.50 0.50 0.65% 77.40 19 77.50 3 17.42
2023-06-02 2451 2901000 1813 227407300 77.70 78.70 77.70 78.70 1.20 1.55% 78.60 11 78.70 22 17.69
2023-06-05 2451 1602000 1110 124634700 79.00 79.00 77.20 77.70 1.00 -1.27% 77.60 18 77.80 14 17.46
2023-06-06 2451 1044000 779 79933700 77.70 77.70 76.10 76.40 1.30 -1.67% 76.30 11 76.50 28 17.17
2023-06-07 2451 698000 536 53617300 76.50 77.20 76.40 77.00 0.60 0.79% 77.00 3 77.10 24 17.30
2023-06-08 2451 496000 390 37920100 76.80 76.90 76.20 76.50 0.50 -0.65% 76.50 5 76.60 9 17.19
2023-06-09 2451 892000 653 67831200 77.00 77.30 75.60 76.10 0.40 -0.52% 76.00 26 76.10 12 17.10
2023-06-12 2451 572000 418 43749000 76.10 76.90 76.10 76.30 0.20 0.26% 76.30 7 76.40 13 17.15
2023-06-13 2451 1929000 1343 149894200 76.80 78.30 76.80 78.10 1.80 2.36% 78.00 39 78.10 9 17.55
2023-06-14 2451 1535000 1198 120512300 78.10 78.90 77.70 78.80 0.70 0.9% 78.80 3 78.90 38 17.71
2023-06-15 2451 1621000 1138 127811900 78.80 79.10 78.00 79.00 0.20 0.25% 78.90 17 79.00 69 17.75
2023-06-16 2451 1371000 738 108097300 79.10 79.50 78.00 78.80 0.20 -0.25% 78.80 1 78.90 22 17.71
2023-06-19 2451 918000 732 71755500 78.80 78.80 77.90 78.10 0.70 -0.89% 78.00 16 78.10 3 17.55
2023-06-20 2451 571000 435 44330400 78.10 78.50 77.20 77.70 0.40 -0.51% 77.60 6 77.70 25 17.46
2023-06-21 2451 627000 475 48900800 78.10 78.40 77.70 78.00 0.30 0.39% 77.80 49 78.00 2 17.53
2023-06-26 2451 610000 479 47168400 78.00 78.00 77.00 77.30 0.70 -0.9% 77.30 14 77.40 5 17.37
2023-06-27 2451 618000 467 47660100 77.80 77.80 76.80 77.10 0.20 -0.26% 77.00 25 77.20 8 17.33
2023-06-28 2451 415000 297 32004600 77.10 77.30 77.00 77.20 0.10 0.13% 77.10 10 77.20 9 17.35
2023-06-29 2451 500000 379 38801400 77.80 78.00 77.30 77.80 0.60 0.78% 77.70 11 77.80 18 17.48
2023-06-30 2451 1108000 721 86626300 78.00 78.40 77.80 78.40 0.60 0.77% 78.30 29 78.40 6 17.62
2023-07-03 2451 1528000 764 120439000 79.00 79.20 78.50 78.70 0.30 0.38% 78.60 26 78.70 24 17.69
2023-07-04 2451 1317000 611 103675900 79.00 79.00 78.40 78.80 0.10 0.13% 78.70 94 78.80 9 17.71
2023-07-05 2451 3555000 1980 281210000 79.00 79.90 78.50 78.70 0.10 -0.13% 78.70 21 78.80 38 17.69
2023-07-06 2451 3172000 1489 229057200 73.00 73.10 71.10 71.50 0.00 -9.15% 71.50 10 71.60 11 16.07
2023-07-07 2451 857000 704 60614100 71.10 71.50 70.20 71.50 0.00 0% 71.10 10 71.50 24 16.07
2023-07-10 2451 1022000 724 71872700 71.70 71.70 70.00 70.00 1.50 -2.1% 70.00 131 70.10 3 15.73
2023-07-11 2451 512000 372 36261000 70.10 71.30 70.10 71.10 1.10 1.57% 71.00 4 71.10 43 15.98
2023-07-12 2451 457000 350 32367200 71.50 71.50 70.60 70.90 0.20 -0.28% 70.80 6 70.90 5 15.93
2023-07-13 2451 527000 357 37604100 71.80 71.80 70.90 70.90 0.00 0% 70.90 12 71.20 8 15.93
2023-07-14 2451 1025000 784 74556400 71.70 73.30 71.10 73.00 2.10 2.96% 72.90 41 73.00 2 16.40
2023-07-18 2451 685000 503 50623100 74.50 74.70 73.30 73.70 0.70 0.96% 73.70 1 73.80 12 16.56
2023-07-19 2451 509000 416 37603900 74.40 74.50 73.50 73.50 0.20 -0.27% 73.50 3 73.60 1 16.52
2023-07-20 2451 331000 247 24103600 73.50 73.80 72.30 72.50 1.00 -1.36% 72.40 10 72.60 6 16.29
2023-07-21 2451 304000 259 21898500 72.10 72.50 71.70 72.00 0.50 -0.69% 72.00 20 72.10 4 16.18
2023-07-24 2451 693000 457 49193500 71.70 71.70 70.60 71.00 1.00 -1.39% 71.00 7 71.10 2 15.96
2023-07-25 2451 602000 422 43462000 70.80 72.80 70.80 71.90 0.90 1.27% 71.70 1 71.90 3 16.16
2023-07-27 2451 474000 336 34102200 71.80 72.50 71.40 71.70 0.50 -0.28% 71.70 9 71.80 2 16.11
2023-07-28 2451 438000 346 31805000 73.00 73.10 72.10 72.60 0.90 1.26% 72.60 4 72.70 32 16.31
2023-07-31 2451 546000 417 39072200 72.60 72.60 71.10 71.20 1.40 -1.93% 71.20 6 71.60 34 16.00
2023-08-01 2451 391000 285 27888700 71.50 71.80 71.00 71.50 0.30 0.42% 71.40 4 71.50 3 16.07
2023-08-02 2451 567000 411 40327200 71.20 71.70 71.00 71.00 0.50 -0.7% 71.00 62 71.10 10 15.96
2023-08-04 2451 362000 255 25688100 71.00 71.30 70.80 71.00 0.00 0% 71.00 36 71.10 8 15.96
2023-08-07 2451 286000 245 20498700 71.00 72.00 70.90 71.90 0.90 1.27% 71.80 3 71.90 1 26.53
2023-08-08 2451 473000 312 33786700 71.80 72.10 71.10 71.40 0.50 -0.7% 71.40 6 71.50 2 26.35
2023-08-09 2451 153000 135 10955800 71.50 71.90 71.30 71.40 0.00 0% 71.40 3 71.60 2 26.35
2023-08-10 2451 327000 242 23379300 72.00 72.00 71.00 71.80 0.40 0.56% 71.40 21 71.80 2 26.49
2023-08-11 2451 383000 321 27327600 71.80 71.80 71.00 71.20 0.60 -0.84% 71.10 4 71.20 5 26.27
2023-08-14 2451 433000 322 30458900 71.20 71.20 70.00 70.10 1.10 -1.54% 70.10 40 70.20 22 25.87
2023-08-15 2451 321000 248 22565700 70.10 70.90 70.10 70.10 0.00 0% 70.10 27 70.20 6 25.87
2023-08-16 2451 263000 196 18470600 70.10 70.40 70.00 70.30 0.20 0.29% 70.20 25 70.30 1 25.94
2023-08-17 2451 469000 324 32890700 70.10 70.60 69.60 70.60 0.30 0.43% 70.30 4 70.70 18 26.05
2023-08-18 2451 262000 207 18501400 70.40 71.10 70.20 70.50 0.10 -0.14% 70.40 3 70.50 3 26.01
2023-08-21 2451 203000 143 14310900 70.40 70.80 70.00 70.80 0.30 0.43% 70.70 4 70.80 26 26.13
2023-08-22 2451 156000 107 11015100 71.10 71.10 70.30 70.50 0.30 -0.42% 70.40 6 70.50 12 26.01
2023-08-23 2451 177000 140 12524400 70.80 71.10 70.50 71.10 0.60 0.85% 70.90 2 71.10 17 26.24
2023-08-24 2451 236000 183 16800500 71.10 71.50 70.80 71.50 0.40 0.56% 71.10 2 71.50 34 26.38
2023-08-25 2451 130000 94 9214400 71.10 71.10 70.70 70.90 0.60 -0.84% 70.70 20 70.90 5 26.16
2023-08-28 2451 189000 134 13364900 71.00 71.00 70.40 71.00 0.10 0.14% 70.80 13 71.00 8 26.20
2023-08-29 2451 131000 122 9258300 71.00 71.00 70.50 70.70 0.30 -0.42% 70.70 11 70.80 11 26.09
2023-08-30 2451 347000 276 24702300 70.70 71.50 70.70 71.50 0.80 1.13% 71.30 4 71.50 3 26.38
2023-08-31 2451 465000 313 33487300 71.50 72.40 71.00 72.40 0.90 1.26% 72.10 8 72.40 15 26.72
2023-09-01 2451 260000 213 18800200 72.70 72.70 72.00 72.20 0.20 -0.28% 72.10 8 72.20 1 26.64
2023-09-04 2451 251000 183 18173800 72.20 73.00 71.80 72.80 0.60 0.83% 72.60 14 72.80 3 26.86
2023-09-05 2451 197000 156 14300600 72.80 72.90 72.30 72.60 0.20 -0.27% 72.50 2 72.60 1 26.79
2023-09-06 2451 285000 217 20619400 72.40 72.70 72.10 72.70 0.10 0.14% 72.40 12 72.70 2 26.83
2023-09-07 2451 304000 242 22076500 72.30 73.00 72.10 72.80 0.10 0.14% 72.60 5 72.80 20 26.86
2023-09-08 2451 291000 241 21081000 72.50 72.80 72.10 72.70 0.10 -0.14% 72.60 10 72.70 4 26.83
2023-09-11 2451 286000 222 20715000 73.00 73.00 72.10 72.80 0.10 0.14% 72.40 16 72.80 1 26.86
2023-09-12 2451 463000 295 33786400 72.80 73.40 72.50 73.40 0.60 0.82% 73.10 1 73.40 12 27.08
2023-09-13 2451 384000 297 28321900 73.50 74.10 73.50 73.80 0.40 0.54% 73.60 3 73.80 19 27.23
2023-09-14 2451 634000 480 47156700 74.10 74.70 74.00 74.70 0.90 1.22% 74.60 1 74.70 41 27.56
2023-09-15 2451 689000 444 51581700 74.90 75.00 74.30 75.00 0.30 0.4% 74.90 21 75.00 60 27.68
2023-09-18 2451 374000 243 27944100 75.00 75.00 74.40 74.90 0.10 -0.13% 74.70 5 74.90 39 27.64
2023-09-19 2451 306000 223 22916100 74.90 75.20 74.70 75.00 0.10 0.13% 74.80 2 75.00 50 27.68
2023-09-20 2451 414000 269 30790000 75.00 75.00 73.80 74.20 0.80 -1.07% 74.00 2 74.20 33 27.38
2023-09-21 2451 445000 331 32570500 73.60 73.90 72.80 73.40 0.80 -1.08% 73.20 4 73.40 23 27.08
2023-09-22 2451 308000 227 22433600 72.90 73.20 72.50 72.60 0.80 -1.09% 72.60 1 72.70 2 26.79
2023-09-25 2451 217000 159 15916500 72.70 73.90 72.70 73.70 1.10 1.52% 73.50 7 73.70 3 27.20
2023-09-26 2451 284000 179 20689200 73.00 73.50 72.60 73.00 0.70 -0.95% 72.60 17 73.00 3 26.94
2023-09-27 2451 200000 165 14515100 72.40 72.80 72.30 72.80 0.20 -0.27% 72.50 1 72.80 28 26.86
2023-09-28 2451 213000 138 15431200 72.50 72.60 72.20 72.60 0.20 -0.27% 72.30 4 72.60 1 26.79
2023-10-02 2451 251000 178 18363900 72.80 73.50 72.60 73.50 0.90 1.24% 73.30 1 73.50 13 27.12
2023-10-03 2451 299000 223 21972300 72.80 73.80 72.80 73.40 0.10 -0.14% 73.40 14 73.50 20 27.08
2023-10-04 2451 408000 325 29665500 73.00 73.20 72.20 73.20 0.20 -0.27% 73.10 3 73.30 33 27.01
2023-10-05 2451 189000 139 13804800 73.20 73.30 72.60 73.20 0.00 0% 73.10 6 73.20 3 27.01
2023-10-06 2451 265000 198 19564300 73.30 74.30 73.00 74.00 0.80 1.09% 73.60 9 74.00 16 27.31
2023-10-11 2451 632000 522 47018700 74.80 74.80 74.10 74.50 0.50 0.68% 74.30 4 74.50 37 27.49
2023-10-12 2451 390000 296 29036400 74.50 74.80 73.80 74.80 0.30 0.4% 74.70 6 74.80 55 27.60
2023-10-13 2451 526000 360 39426800 74.20 75.30 74.20 75.10 0.30 0.4% 75.00 2 75.10 40 27.71
2023-10-16 2451 319000 235 23858000 75.10 75.10 74.50 75.00 0.10 -0.13% 74.60 1 75.00 26 27.68
2023-10-17 2451 667000 454 50246000 74.90 75.90 74.60 75.20 0.20 0.27% 75.10 1 75.20 17 27.75
2023-10-18 2451 1313000 660 98313600 75.70 75.80 73.80 75.40 0.20 0.27% 75.40 4 75.50 24 27.82
2023-10-19 2451 409000 293 30651800 75.20 75.40 74.50 75.30 0.10 -0.13% 75.10 1 75.30 18 27.79
2023-10-20 2451 661000 476 49271800 74.20 75.20 73.60 75.20 0.10 -0.13% 74.70 8 75.20 41 27.75
2023-10-23 2451 182000 137 13595600 75.10 75.10 74.40 74.50 0.70 -0.93% 74.40 18 74.60 2 27.49
2023-10-24 2451 276000 202 20578800 74.50 75.00 74.00 75.00 0.50 0.67% 74.80 20 75.00 6 27.68
2023-10-25 2451 146686 168 10965948 75.00 75.10 74.50 74.80 0.20 -0.27% 74.60 2 74.80 5 27.60
2023-10-26 2451 256000 211 18858800 74.10 74.10 73.50 73.50 1.30 -1.74% 73.50 16 73.70 19 27.12
2023-10-27 2451 172000 127 12624400 73.60 73.60 73.10 73.40 0.10 -0.14% 73.40 2 73.50 1 27.08
2023-10-30 2451 260000 227 19204300 73.40 74.40 73.20 74.30 0.90 1.23% 74.20 33 74.30 33 27.42
2023-10-31 2451 367000 231 26993700 73.60 74.30 73.20 73.40 0.90 -1.21% 73.30 2 73.40 26 27.08
2023-11-01 2451 344000 255 25561100 73.40 74.80 73.40 74.80 1.40 1.91% 74.70 21 74.80 2 27.60
2023-11-02 2451 347000 278 26033600 75.40 75.40 74.80 75.00 0.20 0.27% 74.80 31 75.00 33 27.68
2023-11-03 2451 288000 218 21613800 75.20 75.30 74.80 75.20 0.20 0.27% 75.00 22 75.20 53 27.75
2023-11-06 2451 857000 523 64881200 75.10 76.00 75.10 76.00 0.80 1.06% 75.90 4 76.00 38 28.04
2023-11-07 2451 3973000 2485 312777200 76.20 79.50 76.20 79.40 3.40 4.47% 79.40 7 79.50 152 29.30
2023-11-08 2451 1862000 1202 147707600 80.00 80.50 78.70 79.30 0.10 -0.13% 79.20 1 79.30 1 22.59
2023-11-09 2451 2629000 1835 211842100 79.20 81.50 79.20 80.80 1.50 1.89% 80.70 9 80.80 24 23.02
2023-11-10 2451 1173000 763 94436400 79.90 81.30 79.50 80.60 0.20 -0.25% 80.50 62 80.60 1 22.96
2023-11-13 2451 1131000 763 90708800 81.00 81.00 79.50 80.60 0.00 0% 80.40 2 80.60 49 22.96
2023-11-14 2451 891000 644 72112000 81.00 81.30 80.50 81.20 0.60 0.74% 81.10 1 81.20 23 23.13
2023-11-15 2451 1442000 1011 117840600 82.00 82.20 81.30 81.90 0.70 0.86% 81.80 75 81.90 115 23.33
2023-11-16 2451 679000 443 55401600 82.20 82.40 81.20 81.40 0.50 -0.61% 81.40 11 81.50 36 23.19
2023-11-17 2451 844000 632 68587100 81.40 81.80 80.60 81.10 0.30 -0.37% 80.90 1 81.10 16 23.11
2023-11-20 2451 3252000 2072 266024700 81.80 83.40 80.50 80.50 0.60 -0.74% 80.50 17 80.70 2 22.93
2023-11-21 2451 1903000 1206 156013400 81.40 82.50 81.10 82.00 1.50 1.86% 81.90 10 82.00 145 23.36
2023-11-22 2451 616000 530 50403900 82.30 82.30 81.40 82.10 0.10 0.12% 82.00 1 82.10 12 23.39
2023-11-23 2451 1122000 718 92946200 82.10 83.50 81.70 82.80 0.70 0.85% 82.80 38 82.90 11 23.59
2023-11-24 2451 578000 385 47522000 82.80 82.90 81.80 81.80 1.00 -1.21% 81.80 39 82.00 5 23.30
2023-11-27 2451 662000 471 53660900 82.00 82.40 80.40 80.70 1.10 -1.34% 80.70 4 80.80 21 22.99
2023-11-28 2451 904000 643 74112900 81.20 82.50 80.90 82.50 1.80 2.23% 82.20 3 82.50 17 23.50
2023-11-29 2451 617000 485 51040400 82.40 83.00 82.40 83.00 0.50 0.61% 82.80 24 83.00 82 23.65
2023-11-30 2451 663000 476 55037300 83.00 83.40 82.50 83.30 0.30 0.36% 83.20 48 83.30 22 23.73
2023-12-01 2451 384000 316 31759900 83.20 83.30 82.20 82.30 1.00 -1.2% 82.30 13 82.40 6 23.45
2023-12-04 2451 434000 305 36133600 82.60 83.90 82.60 83.20 0.90 1.09% 83.10 29 83.20 4 23.70
2023-12-05 2451 701000 495 57541300 83.20 83.20 81.10 82.60 0.60 -0.72% 82.50 31 82.60 1 23.53
2023-12-06 2451 387000 279 32156700 82.60 83.30 82.60 83.30 0.70 0.85% 83.20 25 83.30 30 23.73
2023-12-07 2451 841000 569 70386400 83.80 84.60 83.00 83.20 0.10 -0.12% 83.20 26 83.30 53 23.70
2023-12-08 2451 753000 525 63246800 84.10 84.50 83.60 84.10 0.90 1.08% 84.10 34 84.20 37 23.96
2023-12-11 2451 801000 540 66694100 83.80 84.00 82.50 83.40 0.70 -0.83% 83.40 14 83.60 35 23.76
2023-12-12 2451 866000 616 71619900 83.40 83.70 82.10 82.10 1.30 -1.56% 82.10 24 82.30 8 23.39
2023-12-13 2451 656000 544 53777700 82.40 83.50 81.40 82.00 0.10 -0.12% 82.00 10 82.10 7 23.36
2023-12-14 2451 943000 722 78433400 83.00 83.50 82.30 83.00 1.00 1.22% 82.90 5 83.00 22 23.65
2023-12-15 2451 1474000 786 120751600 83.00 83.40 81.50 81.50 1.50 -1.81% 81.50 25 81.80 19 23.22
2023-12-18 2451 893000 666 72112500 82.50 82.50 80.30 80.40 1.10 -1.35% 80.30 77 80.40 17 22.91
2023-12-19 2451 1193000 877 94471900 80.40 80.50 78.40 79.60 0.80 -1% 79.50 9 79.60 69 22.68
2023-12-20 2451 626000 512 50042400 79.90 80.30 79.40 79.90 0.30 0.38% 79.80 37 79.90 1 22.76
2023-12-21 2451 718000 483 56796300 78.70 79.60 78.70 79.00 0.90 -1.13% 79.00 57 79.30 4 22.51
2023-12-22 2451 990000 625 79180000 80.00 81.20 79.40 79.90 0.90 1.14% 79.90 6 80.00 64 22.76
2023-12-25 2451 245000 174 19635300 80.20 80.70 79.90 80.10 0.20 0.25% 80.10 3 80.20 2 22.82
2023-12-26 2451 366000 289 29554300 80.10 81.00 80.10 81.00 0.90 1.12% 80.90 2 81.00 4 23.08
2023-12-27 2451 339000 250 27568500 81.00 81.60 80.70 81.30 0.30 0.37% 81.20 18 81.30 3 23.16
2023-12-28 2451 379000 325 30636400 81.30 81.30 80.50 80.50 0.80 -0.98% 80.50 26 80.60 18 22.93
2023-12-29 2451 349000 242 28073800 81.00 81.00 80.00 80.60 0.10 0.12% 80.30 26 80.60 40 22.96