義隆(2458)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　　87.00
0
0%		86.80
-0.2
-0.23%		89.20
2.4
2.76%		94.40
5.2
5.83%		 　96.00
1.6
1.69%		95.50
-0.5
-0.52%		94.70
-0.8
-0.84%		92.80
-1.9
-2.01%		90.70
-2.1
-2.26%		 　91.00
0.3
0.33%		91.00
0
0%		 　　　　　　　　　　　94.30
3.3
3.63%		96.90
2.6
2.76%		92.6
2 月102.00
5.1
5.26%		108.00
6
5.88%		107.50
-0.5
-0.46%		 　103.50
-4
-3.72%		105.00
1.5
1.45%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		106.00
1
0.95%		 　104.50
-1.5
-1.42%		103.50
-1
-0.96%		102.50
-1
-0.97%		104.50
2
1.95%		103.00
-1.5
-1.44%		 　106.00
3
2.91%		108.00
2
1.89%		107.00
-1
-0.93%		111.00
4
3.74%		108.50
-2.5
-2.25%		 105.73
3 月106.50
-2
-1.84%		104.00
-2.5
-2.35%		104.00
0
0%		 　104.50
0.5
0.48%		104.50
0
0%		103.50
-1
-0.96%		107.00
3.5
3.38%		104.00
-3
-2.8%		 　102.50
-1.5
-1.44%		101.00
-1.5
-1.46%		101.50
0.5
0.5%		99.70
-1.8
-1.77%		100.00
0.3
0.3%		 　102.50
2.5
2.5%		102.50
0
0%		104.00
1.5
1.46%		104.50
0.5
0.48%		104.50
0
0%		 　103.50
-1
-0.96%		102.00
-1.5
-1.45%		102.50
0.5
0.49%		99.60
-2.9
-2.83%		99.80
0.2
0.2%		103
4 月 　　　　98.50
-1.3
-1.3%		101.00
2.5
2.54%		 　101.50
0.5
0.5%		104.00
2.5
2.46%		102.50
-1.5
-1.44%		100.50
-2
-1.95%		101.00
0.5
0.5%		 　102.50
1.5
1.49%		101.50
-1
-0.98%		100.00
-1.5
-1.48%		98.50
-1.5
-1.5%		95.40
-3.1
-3.15%		 　95.20
-0.2
-0.21%		91.10
-4.1
-4.31%		93.30
2.2
2.41%		92.60
-0.7
-0.75%		94.30
1.7
1.84%		 98.18
5 月　95.10
0.8
0.85%		94.00
-1.1
-1.16%		93.90
-0.1
-0.11%		95.80
1.9
2.02%		 　93.20
-2.6
-2.71%		93.00
-0.2
-0.21%		92.50
-0.5
-0.54%		92.70
0.2
0.22%		95.90
3.2
3.45%		 　95.10
-0.8
-0.83%		97.10
2
2.1%		97.20
0.1
0.1%		98.60
1.4
1.44%		98.50
-0.1
-0.1%		 　98.60
0.1
0.1%		98.10
-0.5
-0.51%		104.50
6.4
6.52%		104.00
-0.5
-0.48%		102.50
-1.5
-1.44%		 　104.00
1.5
1.46%		102.00
-2
-1.92%		102.00
0
0%		97.66
6 月103.50
1.5
1.47%		104.50
1
0.97%		 　105.00
0.5
0.48%		102.00
-3
-2.86%		103.50
1.5
1.47%		105.00
1.5
1.45%		104.00
-1
-0.95%		 　103.50
-0.5
-0.48%		107.00
3.5
3.38%		105.00
-2
-1.87%		105.50
0.5
0.48%		106.00
0.5
0.47%		 　102.50
-3.5
-3.3%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		 　　　100.00
-1.5
-1.48%		99.40
-0.6
-0.6%		101.00
1.6
1.61%		101.00
0
0%		101.50
0.5
0.5%		 103.04
7 月　　101.50
0
0%		106.00
4.5
4.43%		106.00
0
0%		108.00
2
1.89%		107.50
-0.5
-0.46%		 　104.00
-3.5
-3.26%		106.50
2.5
2.4%		106.00
-0.5
-0.47%		108.00
2
1.89%		110.50
2.5
2.31%		 　　113.00
2.5
2.26%		118.50
5.5
4.87%		114.50
-4
-3.38%		115.50
1
0.87%		 　118.00
2.5
2.16%		115.00
-3
-2.54%		 114.50
-0.5
-0.43%		112.50
-2
-1.75%		 116.50
4
3.56%		111.38
8 月115.00
-1.5
-1.29%		114.00
-1
-0.87%		 122.50
8.5
7.46%		 　117.00
-5.5
-4.49%		118.00
1
0.85%		121.00
3
2.54%		118.00
-3
-2.48%		121.00
3
2.54%		 　117.00
-4
-3.31%		116.00
-1
-0.85%		117.00
1
0.86%		116.50
-0.5
-0.43%		113.50
-3
-2.58%		 　113.50
0
0%		113.50
0
0%		114.50
1
0.88%		116.00
1.5
1.31%		113.00
-3
-2.59%		 　113.00
0
0%		117.00
4
3.54%		119.00
2
1.71%		120.00
1
0.84%		116.63
9 月120.50
0.5
0.42%		 　128.50
8
6.64%		134.00
5.5
4.28%		133.00
-1
-0.75%		135.00
2
1.5%		135.50
0.5
0.37%		 　138.00
2.5
1.85%		140.50
2.5
1.81%		143.50
3
2.14%		143.00
-0.5
-0.35%		144.50
1.5
1.05%		 　142.00
-2.5
-1.73%		141.00
-1
-0.7%		138.00
-3
-2.13%		136.00
-2
-1.45%		137.00
1
0.74%		 　136.50
-0.5
-0.36%		135.00
-1.5
-1.1%		134.00
-1
-0.74%		133.50
-0.5
-0.37%		 136.2
10 月　134.50
1
0.75%		138.00
3.5
2.6%		138.00
0
0%		141.50
3.5
2.54%		137.00
-4.5
-3.18%		 　　　137.00
0
0%		137.50
0.5
0.36%		139.00
1.5
1.09%		 　136.50
-2.5
-1.8%		140.00
3.5
2.56%		141.50
1.5
1.07%		138.50
-3
-2.12%		142.50
4
2.89%		 　142.00
-0.5
-0.35%		144.00
2
1.41%		144.50
0.5
0.35%		139.50
-5
-3.46%		140.00
0.5
0.36%		 　146.50
6.5
4.64%		144.00
-2.5
-1.71%		140.17
11 月144.00
0
0%		149.50
5.5
3.82%		135.50
-14
-9.36%		 　140.00
4.5
3.32%		145.00
5
3.57%		144.50
-0.5
-0.34%		140.50
-4
-2.77%		141.50
1
0.71%		 　143.50
2
1.41%		146.00
2.5
1.74%		147.50
1.5
1.03%		142.50
-5
-3.39%		146.50
4
2.81%		 　144.00
-2.5
-1.71%		145.00
1
0.69%		147.50
2.5
1.72%		148.00
0.5
0.34%		151.00
3
2.03%		 　146.00
-5
-3.31%		150.00
4
2.74%		153.00
3
2%		151.50
-1.5
-0.98%		 145.44
12 月151.00
-0.5
-0.33%		 　149.50
-1.5
-0.99%		146.50
-3
-2.01%		151.50
5
3.41%		153.50
2
1.32%		157.50
4
2.61%		 　157.00
-0.5
-0.32%		158.50
1.5
0.96%		158.00
-0.5
-0.32%		157.50
-0.5
-0.32%		154.00
-3.5
-2.22%		 　157.00
3
1.95%		159.00
2
1.27%		160.00
1
0.63%		163.00
3
1.88%		163.50
0.5
0.31%		 　162.50
-1
-0.61%		162.00
-0.5
-0.31%		164.00
2
1.23%		160.50
-3.5
-2.13%		162.50
2
1.25%		　　157.38

說明:最高漲幅:7.46%最低跌幅:-9.36% 最高價:164.00最低價:86.80平均價:118.04,灰色底表示週末,漲146天(337.3)元,跌135天(-256)元,平盤20天
7%=5,6%=2,5%=4,4%=11,3%=22,2%=31,1%=47,0%=44,-0%=1,-1%=5,-2%=22,-3%=31,-4%=32,-5%=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 2458 447000 340 38859100 86.00 87.40 86.00 87.00 1.00 0% 87.00 6 87.20 2 7.23
2023-01-04 2458 475000 407 41285600 87.50 87.60 86.30 86.80 0.20 -0.23% 86.80 4 87.00 1 7.22
2023-01-05 2458 1464000 1095 130266900 87.40 89.50 87.30 89.20 2.40 2.76% 89.10 1 89.20 62 7.41
2023-01-06 2458 7806000 5499 727560300 89.20 95.30 88.50 94.40 5.20 5.83% 94.30 26 94.40 19 7.85
2023-01-09 2458 4807000 3397 456043800 95.10 96.50 93.00 96.00 1.60 1.69% 95.60 2 96.00 150 7.98
2023-01-10 2458 1888000 1434 179683700 96.00 96.20 94.40 95.50 0.50 -0.52% 95.00 2 95.50 9 7.94
2023-01-11 2458 1924000 1356 183024300 95.70 96.30 94.30 94.70 0.80 -0.84% 94.60 11 94.70 3 7.87
2023-01-12 2458 1328000 1111 124077100 94.70 94.80 92.70 92.80 1.90 -2.01% 92.70 26 92.80 13 7.71
2023-01-13 2458 1303000 1032 119695200 93.00 93.80 90.70 90.70 2.10 -2.26% 90.60 28 90.70 1 7.54
2023-01-16 2458 689000 539 62843800 91.40 91.90 90.40 91.00 0.30 0.33% 90.90 24 91.10 9 7.56
2023-01-17 2458 579000 484 52665800 91.30 91.50 90.30 91.00 0.00 0% 91.00 8 91.10 1 7.56
2023-01-30 2458 2075000 1598 194073800 91.70 94.50 91.70 94.30 3.30 3.63% 94.30 10 94.40 45 7.84
2023-01-31 2458 2887000 2058 277120400 94.60 96.90 94.20 96.90 2.60 2.76% 96.80 1 96.90 50 8.05
2023-02-01 2458 3374000 2273 338793200 98.00 102.00 97.70 102.00 5.10 5.26% 101.50 19 102.00 36 8.48
2023-02-02 2458 7475000 5423 797521000 102.50 109.00 101.00 108.00 6.00 5.88% 107.50 42 108.00 4 8.98
2023-02-03 2458 4163000 3126 449314000 108.00 109.50 106.00 107.50 0.50 -0.46% 107.50 2 108.00 93 8.94
2023-02-06 2458 2805000 1889 293283500 106.50 108.00 103.00 103.50 4.00 -3.72% 103.00 303 103.50 37 8.60
2023-02-07 2458 1825000 1377 191110000 103.00 106.00 103.00 105.00 1.50 1.45% 104.50 76 105.00 32 8.73
2023-02-08 2458 2335000 1711 246556000 107.00 107.00 103.50 105.50 0.50 0.48% 105.50 5 106.00 56 8.77
2023-02-09 2458 1607000 1083 168605000 105.00 106.00 104.00 105.00 0.50 -0.47% 104.50 17 105.00 18 8.73
2023-02-10 2458 1618000 1103 169611500 104.50 106.00 103.00 106.00 1.00 0.95% 105.50 16 106.00 24 8.81
2023-02-13 2458 1654000 1030 173521000 106.00 106.50 103.50 104.50 1.50 -1.42% 104.00 20 104.50 12 8.69
2023-02-14 2458 1758000 1413 182020000 106.00 106.00 102.50 103.50 1.00 -0.96% 103.00 93 103.50 1 8.60
2023-02-15 2458 1629000 1249 168218000 103.50 105.00 102.50 102.50 1.00 -0.97% 102.50 221 103.00 18 8.52
2023-02-16 2458 2150000 1596 222752500 103.50 105.00 102.50 104.50 2.00 1.95% 104.00 25 104.50 42 8.69
2023-02-17 2458 1404000 1040 144215000 103.50 103.50 102.00 103.00 1.50 -1.44% 102.50 83 103.00 404 8.56
2023-02-20 2458 1788000 1429 187312000 103.00 106.00 102.50 106.00 3.00 2.91% 105.50 53 106.00 14 8.81
2023-02-21 2458 2233000 1831 239369500 105.50 108.50 105.00 108.00 2.00 1.89% 108.00 60 108.50 68 8.98
2023-02-22 2458 1686000 1264 180221000 106.00 108.00 105.50 107.00 1.00 -0.93% 107.00 1 107.50 67 8.89
2023-02-23 2458 7625000 5060 852135500 110.50 114.50 109.00 111.00 4.00 3.74% 110.50 100 111.00 19 9.23
2023-02-24 2458 3044000 2006 331134000 112.00 112.00 107.50 108.50 2.50 -2.25% 108.50 17 109.00 98 9.02
2023-03-01 2458 2444000 1806 255724500 104.50 106.50 102.50 106.50 2.00 -1.84% 106.00 25 106.50 45 14.09
2023-03-02 2458 1060000 783 110812000 105.50 106.00 104.00 104.00 2.50 -2.35% 104.00 270 104.50 21 13.76
2023-03-03 2458 1189000 886 124278500 105.50 105.50 104.00 104.00 0.00 0% 104.00 157 104.50 7 13.76
2023-03-06 2458 1338000 1039 139483000 105.00 105.00 103.50 104.50 0.50 0.48% 104.50 38 105.00 80 13.82
2023-03-07 2458 862000 692 90001500 104.50 105.00 104.00 104.50 0.00 0% 104.00 179 104.50 47 13.82
2023-03-08 2458 1450000 1180 150181500 104.00 105.00 103.00 103.50 1.00 -0.96% 103.50 98 104.00 23 13.69
2023-03-09 2458 1863000 1345 197088500 104.50 107.00 104.00 107.00 3.50 3.38% 106.50 36 107.00 179 14.15
2023-03-10 2458 1241000 933 129970000 106.00 106.50 103.50 104.00 3.00 -2.8% 103.50 69 104.00 15 13.76
2023-03-13 2458 1904000 1375 195164500 103.50 104.00 101.50 102.50 1.50 -1.44% 102.50 48 103.00 15 13.56
2023-03-14 2458 1028000 749 104330500 102.50 103.00 100.50 101.00 1.50 -1.46% 101.00 85 101.50 14 13.36
2023-03-15 2458 675000 520 68948000 102.50 103.00 101.50 101.50 0.50 0.5% 101.50 31 102.00 16 13.43
2023-03-16 2458 1460000 1153 146015200 101.00 102.50 99.10 99.70 1.80 -1.77% 99.70 19 99.80 10 13.19
2023-03-17 2458 1342000 826 134969000 100.50 102.00 100.00 100.00 0.30 0.3% 100.00 200 100.50 1 13.23
2023-03-20 2458 850000 666 86637000 101.00 102.50 100.50 102.50 2.50 2.5% 102.00 31 102.50 51 13.56
2023-03-21 2458 664000 455 68279500 103.50 103.50 102.00 102.50 0.00 0% 102.00 108 102.50 9 13.56
2023-03-22 2458 1081000 802 112484500 103.50 105.00 102.50 104.00 1.50 1.46% 104.00 6 104.50 45 13.76
2023-03-23 2458 740000 491 77134000 103.50 105.00 103.50 104.50 0.50 0.48% 104.00 74 104.50 69 13.82
2023-03-24 2458 826000 597 86350000 105.00 105.50 104.00 104.50 0.00 0% 104.50 14 105.00 109 13.82
2023-03-27 2458 881000 719 91359000 105.00 105.00 103.00 103.50 1.00 -0.96% 103.50 14 104.00 39 13.69
2023-03-28 2458 823000 628 84441000 103.50 104.00 102.00 102.00 1.50 -1.45% 102.00 79 102.50 66 13.49
2023-03-29 2458 1124000 743 114808000 102.00 103.00 101.50 102.50 0.50 0.49% 102.50 30 103.00 108 13.56
2023-03-30 2458 1302000 982 130080100 100.50 101.00 99.60 99.60 0.00 -2.83% 99.60 45 99.70 11 13.17
2023-03-31 2458 959000 606 95968000 99.90 101.00 99.30 99.80 0.20 0.2% 99.80 30 100.00 18 13.20
2023-04-06 2458 1186000 884 116966800 99.80 100.00 98.20 98.50 1.30 -1.3% 98.40 9 98.50 3 13.03
2023-04-07 2458 925000 665 92941000 98.70 101.50 98.70 101.00 2.50 2.54% 100.50 43 101.00 49 13.36
2023-04-10 2458 800000 515 81428000 101.00 103.00 101.00 101.50 0.50 0.5% 101.00 93 101.50 6 13.43
2023-04-11 2458 1370000 895 140866000 101.50 104.00 101.00 104.00 2.50 2.46% 103.50 19 104.00 129 13.76
2023-04-12 2458 651000 497 67052000 104.00 104.50 102.50 102.50 1.50 -1.44% 102.50 98 103.00 3 13.56
2023-04-13 2458 943000 700 95332500 102.00 102.50 100.00 100.50 2.00 -1.95% 100.00 184 100.50 16 13.29
2023-04-14 2458 517000 389 52319500 101.00 101.50 100.50 101.00 0.50 0.5% 101.00 10 101.50 6 13.36
2023-04-17 2458 1099000 796 113178500 101.50 104.00 101.50 102.50 1.50 1.49% 102.50 72 103.00 35 13.56
2023-04-18 2458 1087000 642 111024500 103.50 103.50 101.50 101.50 1.00 -0.98% 101.00 207 101.50 2 13.43
2023-04-19 2458 1015000 662 101968000 101.50 102.00 100.00 100.00 1.50 -1.48% 100.00 6 100.50 54 13.23
2023-04-20 2458 1813000 1192 179445300 99.90 100.50 98.50 98.50 1.50 -1.5% 98.50 23 98.60 22 13.03
2023-04-21 2458 1748000 1154 169574800 98.60 99.50 95.30 95.40 3.10 -3.15% 95.40 10 95.70 4 12.62
2023-04-24 2458 748000 617 71096000 95.30 95.80 94.00 95.20 0.20 -0.21% 95.20 2 95.30 3 12.59
2023-04-25 2458 1948000 1499 179520900 95.60 95.80 91.00 91.10 4.10 -4.31% 91.10 12 91.20 18 12.05
2023-04-26 2458 1166000 890 107516900 90.60 93.80 90.60 93.30 2.20 2.41% 93.10 2 93.30 5 12.34
2023-04-27 2458 689000 540 63933100 93.00 93.50 92.10 92.60 0.70 -0.75% 92.50 9 92.60 12 12.25
2023-04-28 2458 858000 647 80625900 93.70 94.50 92.80 94.30 1.70 1.84% 94.10 9 94.40 5 12.47
2023-05-02 2458 733000 592 69342800 94.30 95.40 93.40 95.10 0.80 0.85% 95.10 4 95.30 12 12.58
2023-05-03 2458 683000 616 64375200 95.50 95.50 93.90 94.00 1.10 -1.16% 94.00 10 94.20 10 12.43
2023-05-04 2458 468000 371 43893600 94.50 94.70 93.30 93.90 0.10 -0.11% 93.80 1 93.90 6 12.42
2023-05-05 2458 3772000 2921 370245700 100.50 101.00 95.60 95.80 1.90 2.02% 95.80 23 96.00 8 12.67
2023-05-08 2458 2425000 1824 227946500 96.40 96.60 93.10 93.20 2.60 -2.71% 93.20 27 93.30 2 12.33
2023-05-09 2458 1175000 872 108622700 93.40 93.40 91.90 93.00 0.20 -0.21% 92.90 3 93.00 20 12.30
2023-05-10 2458 493000 420 45658500 92.90 93.10 92.30 92.50 0.50 -0.54% 92.50 18 92.60 3 12.24
2023-05-11 2458 945000 748 87779200 92.60 93.80 92.00 92.70 0.20 0.22% 92.70 10 92.80 2 15.90
2023-05-12 2458 1942000 1570 183844800 92.30 96.50 91.30 95.90 3.20 3.45% 95.80 5 96.00 8 16.45
2023-05-15 2458 660000 554 62669500 95.50 95.80 94.40 95.10 0.80 -0.83% 95.00 3 95.10 9 16.31
2023-05-16 2458 2090000 1658 203725500 96.50 97.90 96.00 97.10 2.00 2.1% 97.10 15 97.30 33 16.66
2023-05-17 2458 1077880 990 104682003 97.50 97.70 96.40 97.20 0.10 0.1% 97.20 8 97.30 17 16.67
2023-05-18 2458 1763000 1335 174369400 98.10 99.30 98.10 98.60 1.40 1.44% 98.60 20 98.70 10 16.91
2023-05-19 2458 1155000 893 113808900 98.70 99.20 98.10 98.50 0.10 -0.1% 98.40 5 98.50 4 16.90
2023-05-22 2458 596000 466 58848200 98.10 99.40 98.10 98.60 0.10 0.1% 98.50 21 98.60 20 16.91
2023-05-23 2458 870000 688 85729800 98.60 99.30 98.00 98.10 0.50 -0.51% 98.10 8 98.20 2 16.83
2023-05-24 2458 7001000 4540 717917800 98.10 105.00 98.00 104.50 6.40 6.52% 104.00 122 104.50 12 17.92
2023-05-25 2458 3128000 2162 326516500 104.00 105.50 103.50 104.00 0.50 -0.48% 103.50 128 104.00 6 17.84
2023-05-26 2458 2423000 1606 250934000 104.50 106.00 102.00 102.50 1.50 -1.44% 102.50 51 103.00 36 17.58
2023-05-29 2458 3514000 2242 365630500 104.00 105.50 103.00 104.00 1.50 1.46% 104.00 5 104.50 29 17.84
2023-05-30 2458 2197000 1579 224460000 104.50 104.50 101.00 102.00 2.00 -1.92% 102.00 14 102.50 25 17.50
2023-05-31 2458 2900000 1385 297070500 102.00 104.00 101.50 102.00 0.00 0% 102.00 247 103.00 3 17.50
2023-06-01 2458 1017000 778 104821000 102.00 104.00 101.00 103.50 1.50 1.47% 103.50 41 104.00 44 17.75
2023-06-02 2458 1721000 1172 179061000 104.00 105.00 103.00 104.50 1.00 0.97% 104.50 142 105.00 179 17.92
2023-06-05 2458 1516000 1037 158804000 105.00 105.50 103.50 105.00 0.50 0.48% 104.50 310 105.00 13 18.01
2023-06-06 2458 1733000 1155 177318500 104.00 104.00 101.00 102.00 3.00 -2.86% 102.00 65 102.50 28 17.50
2023-06-07 2458 766000 546 79181500 102.50 103.50 102.50 103.50 1.50 1.47% 103.50 15 104.00 117 17.75
2023-06-08 2458 2232000 1390 232608500 103.50 105.00 102.50 105.00 1.50 1.45% 104.50 22 105.00 252 18.01
2023-06-09 2458 5057000 3244 537484000 106.00 109.00 104.00 104.00 1.00 -0.95% 104.00 80 104.50 107 17.84
2023-06-12 2458 1351000 922 139839000 105.00 105.00 102.50 103.50 0.50 -0.48% 103.50 17 104.00 6 17.75
2023-06-13 2458 3462000 2251 367602000 104.50 107.50 104.50 107.00 3.50 3.38% 107.00 2 107.50 138 18.35
2023-06-14 2458 2008000 1268 212892000 108.00 109.00 104.50 105.00 2.00 -1.87% 105.00 105 105.50 63 18.01
2023-06-15 2458 1542000 1138 161775500 105.50 106.00 103.50 105.50 0.50 0.48% 105.00 60 105.50 23 18.10
2023-06-16 2458 2477000 1370 263154000 106.50 107.50 105.00 106.00 0.50 0.47% 105.50 57 106.00 25 18.18
2023-06-19 2458 1805000 1306 186833000 106.50 106.50 102.50 102.50 3.50 -3.3% 102.50 89 103.00 66 17.58
2023-06-20 2458 976000 627 99799000 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 27 102.50 4 17.50
2023-06-21 2458 1227000 780 124828000 102.00 103.00 101.00 101.50 0.50 -0.49% 101.50 37 102.00 22 17.41
2023-06-26 2458 1301000 876 130368500 101.00 101.50 99.80 100.00 1.50 -1.48% 100.00 3 100.50 31 17.15
2023-06-27 2458 1370000 983 136939800 100.50 101.00 99.40 99.40 0.60 -0.6% 99.40 1 99.80 5 17.05
2023-06-28 2458 575000 444 57887500 100.50 101.00 100.00 101.00 1.60 1.61% 100.50 16 101.00 37 17.32
2023-06-29 2458 1003000 627 100860300 101.00 101.50 99.90 101.00 0.00 0% 100.50 15 101.00 84 17.32
2023-06-30 2458 679000 395 68461600 100.50 101.50 99.90 101.50 0.50 0.5% 101.00 12 101.50 108 17.41
2023-07-03 2458 619000 420 63033500 102.00 102.50 101.00 101.50 0.00 0% 101.50 33 102.00 48 17.41
2023-07-04 2458 2909000 1973 306676500 102.50 107.00 102.50 106.00 4.50 4.43% 106.00 100 106.50 45 18.18
2023-07-05 2458 1682000 1235 180065000 106.00 108.50 106.00 106.00 0.00 0% 106.00 6 106.50 62 18.18
2023-07-06 2458 1964000 1173 210098500 105.00 108.00 105.00 108.00 2.00 1.89% 107.50 37 108.00 137 18.52
2023-07-07 2458 1754000 1285 188569000 107.00 109.00 105.50 107.50 0.50 -0.46% 107.50 19 108.00 16 18.44
2023-07-10 2458 1105000 841 116764000 107.50 108.00 104.00 104.00 3.50 -3.26% 104.00 92 104.50 18 17.84
2023-07-11 2458 911000 646 96865000 105.50 107.50 105.00 106.50 2.50 2.4% 106.50 14 107.00 59 18.27
2023-07-12 2458 936000 596 98778000 106.50 107.00 104.50 106.00 0.50 -0.47% 105.50 14 106.00 7 18.18
2023-07-13 2458 1766000 1140 189905500 106.00 109.00 105.50 108.00 2.00 1.89% 107.50 10 108.00 55 18.52
2023-07-14 2458 4094000 2636 454472000 109.00 113.50 107.50 110.50 2.50 2.31% 110.50 103 111.00 57 18.95
2023-07-18 2458 3502000 2322 393220500 109.00 114.50 108.50 113.00 3.50 2.26% 112.50 125 113.00 15 19.38
2023-07-19 2458 9549000 5864 1124178500 114.50 119.50 114.00 118.50 5.50 4.87% 118.00 15 118.50 109 20.33
2023-07-20 2458 5023000 2943 575660500 117.00 117.00 112.00 114.50 4.00 -3.38% 114.00 49 114.50 38 19.64
2023-07-21 2458 4732000 3140 541872500 111.00 117.00 110.00 115.50 1.00 0.87% 115.50 64 116.00 76 19.81
2023-07-24 2458 6317000 4118 740685000 115.50 118.50 115.00 118.00 2.50 2.16% 118.00 35 118.50 103 20.24
2023-07-25 2458 6293000 4786 732724500 120.00 121.00 113.50 115.00 3.00 -2.54% 114.50 78 115.00 32 19.73
2023-07-27 2458 1584000 1198 181600000 113.50 116.00 113.50 114.50 2.00 -0.43% 114.50 3 115.00 55 19.64
2023-07-28 2458 2897000 1785 325535000 114.50 114.50 111.00 112.50 2.00 -1.75% 112.50 66 113.00 32 19.30
2023-07-31 2458 7284000 4249 846042500 113.50 118.50 112.50 116.50 4.00 3.56% 116.00 126 116.50 158 19.98
2023-08-01 2458 2990000 1994 341902500 116.00 116.50 113.00 115.00 1.50 -1.29% 114.50 43 115.00 91 19.73
2023-08-02 2458 2574000 1807 294875000 116.00 116.50 113.00 114.00 1.00 -0.87% 113.50 122 114.00 6 19.55
2023-08-04 2458 16850000 9717 2062975500 116.50 125.00 116.50 122.50 8.50 7.46% 122.00 82 122.50 5 21.01
2023-08-07 2458 8230000 5679 982312000 122.00 123.00 117.00 117.00 0.00 -4.49% 117.00 223 117.50 67 20.07
2023-08-08 2458 4059000 3014 482379000 118.50 120.50 117.50 118.00 1.00 0.85% 118.00 31 118.50 50 20.24
2023-08-09 2458 4868000 3320 585590500 118.00 122.50 117.50 121.00 3.00 2.54% 120.50 94 121.00 10 25.10
2023-08-10 2458 4182000 3002 497192000 121.00 122.00 117.50 118.00 3.00 -2.48% 118.00 34 118.50 26 24.48
2023-08-11 2458 5278000 3533 636667500 119.00 123.00 117.00 121.00 3.00 2.54% 120.50 78 121.00 7 25.10
2023-08-14 2458 4084000 2599 478027000 121.00 121.00 115.50 117.00 4.00 -3.31% 116.50 71 117.00 58 24.27
2023-08-15 2458 2784000 1824 323499000 118.50 118.50 114.50 116.00 1.00 -0.85% 115.50 84 116.00 1 24.07
2023-08-16 2458 1987000 1442 231434500 115.00 117.50 115.00 117.00 1.00 0.86% 116.50 63 117.00 57 24.27
2023-08-17 2458 1166000 930 135539000 116.00 117.50 115.00 116.50 0.50 -0.43% 116.00 143 116.50 3 24.17
2023-08-18 2458 2275000 1552 260102000 116.50 117.00 112.50 113.50 3.00 -2.58% 113.00 96 114.00 19 23.55
2023-08-21 2458 1043000 739 118754000 114.00 115.00 113.00 113.50 0.00 0% 113.50 10 114.00 22 23.55
2023-08-22 2458 813000 603 92658500 114.50 115.00 113.00 113.50 0.00 0% 113.50 33 114.00 18 23.55
2023-08-23 2458 664000 520 75886000 114.00 115.00 113.00 114.50 1.00 0.88% 114.50 20 115.00 88 23.76
2023-08-24 2458 2500000 1525 290869000 115.50 118.50 114.50 116.00 1.50 1.31% 116.00 9 116.50 30 24.07
2023-08-25 2458 1793000 1300 203129000 115.00 115.50 112.50 113.00 3.00 -2.59% 113.00 17 113.50 45 23.44
2023-08-28 2458 1136000 738 127880000 114.00 114.00 111.00 113.00 0.00 0% 112.50 16 113.50 23 23.44
2023-08-29 2458 1778000 1272 205349000 114.00 117.00 113.00 117.00 4.00 3.54% 116.50 26 117.00 98 24.27
2023-08-30 2458 2626000 1648 309115000 117.00 119.00 116.00 119.00 2.00 1.71% 118.50 34 119.00 275 24.69
2023-08-31 2458 1818000 1332 217789000 119.50 121.00 118.50 120.00 1.00 0.84% 119.50 9 120.00 79 24.90
2023-09-01 2458 1797000 1251 216902000 120.00 121.50 119.50 120.50 0.50 0.42% 120.50 13 121.00 99 25.00
2023-09-04 2458 10481000 7288 1329324000 122.00 131.00 121.50 128.50 8.00 6.64% 128.50 158 129.00 41 26.66
2023-09-05 2458 14225000 9818 1898956500 130.00 136.50 129.50 134.00 5.50 4.28% 133.50 56 134.00 49 27.80
2023-09-06 2458 5169000 3745 679576000 132.50 134.00 129.00 133.00 1.00 -0.75% 132.50 30 133.00 53 27.59
2023-09-07 2458 3563000 2293 476424500 132.00 135.00 131.00 135.00 2.00 1.5% 134.50 43 135.00 274 28.01
2023-09-08 2458 4266000 3022 574838000 134.50 137.50 131.50 135.50 0.50 0.37% 135.50 18 136.00 84 28.11
2023-09-11 2458 6818000 4247 933798500 137.00 140.00 134.00 138.00 2.50 1.85% 138.00 41 138.50 82 28.63
2023-09-12 2458 5976000 3852 834227000 138.50 141.50 136.00 140.50 2.50 1.81% 140.00 50 140.50 22 29.15
2023-09-13 2458 5341000 3498 756567000 139.50 143.50 138.50 143.50 3.00 2.14% 143.00 51 143.50 11 29.77
2023-09-14 2458 4762000 3299 680631500 144.50 145.00 141.00 143.00 0.50 -0.35% 142.50 127 143.00 33 29.67
2023-09-15 2458 6197000 3855 900645000 143.50 148.50 143.00 144.50 1.50 1.05% 144.00 145 144.50 15 29.98
2023-09-18 2458 3249000 2277 463269500 143.00 145.50 141.00 142.00 2.50 -1.73% 141.50 64 142.00 5 29.46
2023-09-19 2458 2878000 2036 406856500 142.00 143.50 140.00 141.00 1.00 -0.7% 140.50 67 141.00 44 29.25
2023-09-20 2458 3292000 2291 455971000 142.00 142.00 136.50 138.00 3.00 -2.13% 137.50 67 138.00 68 28.63
2023-09-21 2458 2637000 1586 358362500 136.50 138.00 134.50 136.00 2.00 -1.45% 135.50 16 136.00 9 28.22
2023-09-22 2458 1363000 991 185820500 135.00 137.50 134.50 137.00 1.00 0.74% 137.00 24 137.50 36 28.42
2023-09-25 2458 1570000 1078 215219500 136.00 138.50 136.00 136.50 0.50 -0.36% 136.00 72 136.50 9 28.32
2023-09-26 2458 965000 767 130909500 136.00 137.00 134.50 135.00 1.50 -1.1% 134.50 45 135.00 4 28.01
2023-09-27 2458 2367000 1506 314692500 134.00 135.50 132.00 134.00 1.00 -0.74% 133.50 29 134.00 48 27.80
2023-09-28 2458 1429000 948 190706500 135.00 135.00 132.50 133.50 0.50 -0.37% 133.00 72 133.50 11 27.70
2023-10-02 2458 1576000 1135 213416000 134.50 137.00 134.00 134.50 1.00 0.75% 134.50 28 135.00 26 27.90
2023-10-03 2458 3638000 2451 502957000 134.50 139.50 134.50 138.00 3.50 2.6% 138.00 144 138.50 46 28.63
2023-10-04 2458 3347000 2306 454451000 137.00 138.50 133.00 138.00 0.00 0% 138.00 8 138.50 51 28.63
2023-10-05 2458 4802000 3002 675057500 141.00 143.00 139.00 141.50 3.50 2.54% 141.00 63 141.50 92 29.36
2023-10-06 2458 2322000 1554 321262500 139.50 140.00 137.00 137.00 0.00 -3.18% 137.00 192 137.50 12 28.42
2023-10-11 2458 2828000 1865 391285000 138.00 140.00 136.50 137.00 0.00 0% 137.00 26 137.50 6 28.42
2023-10-12 2458 4397000 3158 597837500 135.50 138.50 133.50 137.50 0.50 0.36% 137.50 38 138.00 66 28.53
2023-10-13 2458 2637000 1856 364442000 136.50 139.50 135.50 139.00 1.50 1.09% 138.50 37 139.00 50 28.84
2023-10-16 2458 2348000 1711 321193500 138.50 138.50 135.00 136.50 2.50 -1.8% 136.50 9 137.00 60 28.32
2023-10-17 2458 3970000 2940 555796000 138.00 141.50 137.50 140.00 3.50 2.56% 140.00 44 140.50 169 29.05
2023-10-18 2458 6028000 3231 851055000 141.00 143.00 139.50 141.50 1.50 1.07% 141.50 17 142.00 91 29.36
2023-10-19 2458 3314000 2409 458100500 141.00 141.00 136.50 138.50 3.00 -2.12% 138.00 54 138.50 123 28.73
2023-10-20 2458 5141000 3321 722401000 139.00 142.50 138.50 142.50 4.00 2.89% 142.00 16 142.50 168 29.56
2023-10-23 2458 3151000 2080 448214500 142.50 144.00 141.00 142.00 0.50 -0.35% 141.50 17 142.00 30 29.46
2023-10-24 2458 8270000 5644 1197512500 143.00 147.00 142.50 144.00 2.00 1.41% 144.00 4 144.50 21 29.88
2023-10-25 2458 9724783 10089 1437609755 147.00 152.00 144.00 144.50 0.50 0.35% 144.00 257 144.50 55 29.98
2023-10-26 2458 5122000 3729 720443000 142.00 144.00 139.00 139.50 5.00 -3.46% 139.50 4 140.00 29 28.94
2023-10-27 2458 3342000 2138 467785500 140.00 142.00 137.50 140.00 0.50 0.36% 139.50 39 140.00 41 29.05
2023-10-30 2458 4975000 3359 720237000 140.50 147.00 140.00 146.50 6.50 4.64% 146.00 26 146.50 14 30.39
2023-10-31 2458 3544000 2245 514058000 146.50 148.00 143.00 144.00 2.50 -1.71% 144.00 4 144.50 114 29.88
2023-11-01 2458 2011000 1456 288837500 145.50 146.50 142.00 144.00 0.00 0% 144.00 4 144.50 72 29.88
2023-11-02 2458 6092000 4275 903538000 146.00 150.00 144.50 149.50 5.50 3.82% 149.50 22 150.00 336 31.02
2023-11-03 2458 16504000 11484 2147483647 145.00 145.00 135.00 135.50 14.00 -9.36% 135.50 215 136.00 100 28.11
2023-11-06 2458 6485000 4267 902445000 136.00 141.00 135.50 140.00 4.50 3.32% 140.00 72 140.50 196 29.05
2023-11-07 2458 6049000 4106 868720500 139.50 146.00 139.00 145.00 5.00 3.57% 144.50 19 145.00 143 30.08
2023-11-08 2458 3253000 2110 470027500 145.50 146.00 143.00 144.50 0.50 -0.34% 144.00 45 144.50 1 29.98
2023-11-09 2458 3152000 2593 445899000 143.50 144.50 140.00 140.50 4.00 -2.77% 140.00 116 140.50 2 29.15
2023-11-10 2458 1879000 1238 264575500 141.00 142.50 138.50 141.50 1.00 0.71% 141.00 82 141.50 34 24.96
2023-11-13 2458 1806000 1359 260290500 144.00 146.00 143.00 143.50 2.00 1.41% 143.00 45 143.50 12 25.31
2023-11-14 2458 3115000 2210 453357500 144.50 147.00 142.50 146.00 2.50 1.74% 146.00 38 146.50 168 25.75
2023-11-15 2458 3949000 2652 585479000 148.00 150.00 146.50 147.50 1.50 1.03% 147.50 13 148.00 95 26.01
2023-11-16 2458 4026000 3024 579095000 148.00 148.00 142.50 142.50 5.00 -3.39% 142.50 179 143.00 33 25.13
2023-11-17 2458 3017000 1894 438733500 143.50 146.50 143.00 146.50 4.00 2.81% 146.00 16 146.50 108 25.84
2023-11-20 2458 1842000 1208 265700000 145.50 146.00 143.00 144.00 2.50 -1.71% 144.00 169 144.50 26 25.40
2023-11-21 2458 1335000 972 193518500 144.50 146.00 144.00 145.00 1.00 0.69% 144.50 13 145.00 10 25.57
2023-11-22 2458 2197000 1662 322297500 144.50 148.00 144.00 147.50 2.50 1.72% 147.00 63 147.50 14 26.01
2023-11-23 2458 4015000 2689 597827500 148.00 151.50 146.50 148.00 0.50 0.34% 147.50 77 148.00 16 26.10
2023-11-24 2458 2629000 1849 393265500 148.50 151.00 147.00 151.00 3.00 2.03% 150.50 24 151.00 444 26.63
2023-11-27 2458 3324000 2413 494917000 152.50 153.50 145.50 146.00 5.00 -3.31% 146.00 54 146.50 39 25.75
2023-11-28 2458 2305000 1733 343845000 146.50 150.00 146.50 150.00 4.00 2.74% 149.50 22 150.00 304 26.46
2023-11-29 2458 3708000 2596 563825500 151.00 153.00 149.50 153.00 3.00 2% 152.50 61 153.00 60 26.98
2023-11-30 2458 3137000 1942 475239000 154.00 154.50 150.00 151.50 1.50 -0.98% 151.50 1 152.00 91 26.72
2023-12-01 2458 1423000 1051 215140000 151.50 152.00 150.00 151.00 0.50 -0.33% 151.00 73 151.50 6 26.63
2023-12-04 2458 1612000 1177 241960000 151.50 152.00 149.00 149.50 1.50 -0.99% 149.00 134 149.50 2 26.37
2023-12-05 2458 2513000 1680 369760000 149.00 149.50 146.00 146.50 3.00 -2.01% 146.50 35 147.00 52 25.84
2023-12-06 2458 2726000 2001 411625500 148.00 152.50 148.00 151.50 5.00 3.41% 151.00 50 152.00 60 26.72
2023-12-07 2458 3666000 2659 561295000 151.50 155.00 150.50 153.50 2.00 1.32% 153.00 54 153.50 22 27.07
2023-12-08 2458 6794000 5011 1073986000 155.00 160.00 155.00 157.50 4.00 2.61% 157.50 98 158.00 80 27.78
2023-12-11 2458 2514000 1890 396475500 157.50 159.50 156.00 157.00 0.50 -0.32% 157.00 71 157.50 16 27.69
2023-12-12 2458 2566000 1773 405011000 158.50 159.00 156.50 158.50 1.50 0.96% 158.00 4 158.50 81 27.95
2023-12-13 2458 2879000 2257 453349500 159.50 160.00 155.50 158.00 0.50 -0.32% 157.50 33 158.00 141 27.87
2023-12-14 2458 2908000 2042 460148000 159.00 161.00 156.50 157.50 0.50 -0.32% 157.00 79 157.50 15 27.78
2023-12-15 2458 2928000 2140 451700000 158.00 158.00 153.00 154.00 3.50 -2.22% 153.50 43 154.00 38 27.16
2023-12-18 2458 2829000 2020 442622500 154.00 158.00 152.50 157.00 3.00 1.95% 157.00 11 157.50 30 27.69
2023-12-19 2458 3157000 2263 499224500 157.50 159.00 156.00 159.00 2.00 1.27% 158.50 30 159.00 469 28.04
2023-12-20 2458 3872000 2588 619923000 159.50 162.00 158.50 160.00 1.00 0.63% 159.50 46 160.00 143 28.22
2023-12-21 2458 6058000 3891 984326000 158.00 165.00 157.00 163.00 3.00 1.88% 162.50 12 163.00 156 28.75
2023-12-22 2458 3358000 2292 546510500 163.50 164.50 160.00 163.50 0.50 0.31% 163.00 24 163.50 82 28.84
2023-12-25 2458 2930000 1946 480094000 163.50 167.00 161.50 162.50 1.00 -0.61% 162.50 51 163.00 12 28.66
2023-12-26 2458 1591000 1082 259312000 164.00 164.50 161.50 162.00 0.50 -0.31% 162.00 6 162.50 17 28.57
2023-12-27 2458 2050000 1361 334007000 163.00 164.00 161.00 164.00 2.00 1.23% 163.50 7 164.00 115 28.92
2023-12-28 2458 1670000 1275 270049500 164.00 164.50 160.50 160.50 3.50 -2.13% 160.50 13 161.00 13 28.31
2023-12-29 2458 1268000 1032 205680500 161.00 163.00 160.50 162.50 2.00 1.25% 162.00 15 162.50 65 28.66