揚博(2493)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　　43.30
0
0%		43.45
0.15
0.35%		43.50
0.05
0.12%		43.85
0.35
0.8%		 　44.35
0.5
1.14%		45.25
0.9
2.03%		46.00
0.75
1.66%		46.15
0.15
0.33%		46.00
-0.15
-0.33%		 　46.90
0.9
1.96%		46.55
-0.35
-0.75%		 　　　　　　　　　　　46.70
0.15
0.32%		46.70
0
0%		45.42
2 月48.00
1.3
2.78%		48.45
0.45
0.94%		49.20
0.75
1.55%		 　49.40
0.2
0.41%		48.25
-1.15
-2.33%		48.95
0.7
1.45%		48.70
-0.25
-0.51%		47.95
-0.75
-1.54%		 　47.90
-0.05
-0.1%		48.85
0.95
1.98%		48.80
-0.05
-0.1%		48.65
-0.15
-0.31%		48.55
-0.1
-0.21%		 　48.50
-0.05
-0.1%		51.50
3
6.19%		49.80
-1.7
-3.3%		50.40
0.6
1.2%		51.40
1
1.98%		 49.75
3 月52.00
0.6
1.17%		52.00
0
0%		51.80
-0.2
-0.38%		 　51.80
0
0%		52.90
1.1
2.12%		53.90
1
1.89%		54.30
0.4
0.74%		54.40
0.1
0.18%		 　51.70
-2.7
-4.96%		52.10
0.4
0.77%		52.40
0.3
0.58%		51.90
-0.5
-0.95%		53.30
1.4
2.7%		 　53.60
0.3
0.56%		53.80
0.2
0.37%		53.30
-0.5
-0.93%		54.10
0.8
1.5%		53.60
-0.5
-0.92%		 　53.10
-0.5
-0.93%		52.30
-0.8
-1.51%		53.60
1.3
2.49%		53.60
0
0%		53.50
-0.1
-0.19%		52.93
4 月 　　　　52.80
-0.7
-1.31%		52.90
0.1
0.19%		 　52.70
-0.2
-0.38%		52.60
-0.1
-0.19%		53.30
0.7
1.33%		53.50
0.2
0.38%		54.30
0.8
1.5%		 　54.10
-0.2
-0.37%		54.20
0.1
0.18%		53.60
-0.6
-1.11%		53.60
0
0%		52.60
-1
-1.87%		 　53.20
0.6
1.14%		52.60
-0.6
-1.13%		52.70
0.1
0.19%		52.60
-0.1
-0.19%		53.30
0.7
1.33%		 53.26
5 月　53.60
0.3
0.56%		53.30
-0.3
-0.56%		53.60
0.3
0.56%		53.80
0.2
0.37%		 　53.40
-0.4
-0.74%		53.50
0.1
0.19%		53.50
0
0%		57.20
3.7
6.92%		57.30
0.1
0.17%		 　56.50
-0.8
-1.4%		58.10
1.6
2.83%		59.50
1.4
2.41%		59.70
0.2
0.34%		59.60
-0.1
-0.17%		 　59.80
0.2
0.34%		60.60
0.8
1.34%		61.70
1.1
1.82%		62.50
0.8
1.3%		63.00
0.5
0.8%		 　64.00
1
1.59%		66.60
2.6
4.06%		67.90
1.3
1.95%		58.55
6 月70.50
2.6
3.83%		68.50
-2
-2.84%		 　68.60
0.1
0.15%		70.20
1.6
2.33%		69.50
-0.7
-1%		68.30
-1.2
-1.73%		68.80
0.5
0.73%		 　66.70
-2.1
-3.05%		67.30
0.6
0.9%		67.30
0
0%		67.00
-0.3
-0.45%		65.50
-1.5
-2.24%		 　64.00
-1.5
-2.29%		65.20
1.2
1.88%		65.30
0.1
0.15%		 　　　63.60
-1.7
-2.6%		62.90
-0.7
-1.1%		63.50
0.6
0.95%		64.60
1.1
1.73%		65.60
1
1.55%		 66.52
7 月　　67.10
1.5
2.29%		67.90
0.8
1.19%		67.20
-0.7
-1.03%		66.00
-1.2
-1.79%		65.10
-0.9
-1.36%		 　64.50
-0.6
-0.92%		59.70
-4.8
-7.44%		58.30
-1.4
-2.35%		58.60
0.3
0.51%		59.30
0.7
1.19%		 　　61.10
1.8
3.04%		61.80
0.7
1.15%		62.60
0.8
1.29%		65.50
2.9
4.63%		 　64.60
-0.9
-1.37%		65.20
0.6
0.93%		 63.80
-1.4
-2.15%		64.30
0.5
0.78%		 64.20
-0.1
-0.16%		63.57
8 月63.50
-0.7
-1.09%		61.70
-1.8
-2.83%		 62.30
0.6
0.97%		 　62.10
-0.2
-0.32%		61.30
-0.8
-1.29%		61.00
-0.3
-0.49%		64.50
3.5
5.74%		62.60
-1.9
-2.95%		 　64.20
1.6
2.56%		66.30
2.1
3.27%		65.70
-0.6
-0.9%		67.60
1.9
2.89%		66.40
-1.2
-1.78%		 　67.00
0.6
0.9%		66.20
-0.8
-1.19%		65.70
-0.5
-0.76%		67.20
1.5
2.28%		66.30
-0.9
-1.34%		 　65.40
-0.9
-1.36%		65.80
0.4
0.61%		66.50
0.7
1.06%		66.50
0
0%		64.7
9 月66.70
0.2
0.3%		 　69.00
2.3
3.45%		68.70
-0.3
-0.43%		69.90
1.2
1.75%		69.50
-0.4
-0.57%		70.50
1
1.44%		 　70.00
-0.5
-0.71%		70.60
0.6
0.86%		73.50
2.9
4.11%		73.90
0.4
0.54%		73.90
0
0%		 　76.10
2.2
2.98%		75.10
-1
-1.31%		73.60
-1.5
-2%		73.00
-0.6
-0.82%		72.40
-0.6
-0.82%		 　72.80
0.4
0.55%		75.10
2.3
3.16%		72.60
-2.5
-3.33%		73.00
0.4
0.55%		 72.26
10 月　74.40
1.4
1.92%		75.10
0.7
0.94%		74.50
-0.6
-0.8%		73.70
-0.8
-1.07%		69.70
-4
-5.43%		 　　　74.50
4.8
6.89%		75.40
0.9
1.21%		75.70
0.3
0.4%		 　75.70
0
0%		75.00
-0.7
-0.92%		74.40
-0.6
-0.8%		73.00
-1.4
-1.88%		73.80
0.8
1.1%		 　72.30
-1.5
-2.03%		74.30
2
2.77%		74.70
0.4
0.54%		72.70
-2
-2.68%		72.00
-0.7
-0.96%		 　72.50
0.5
0.69%		70.30
-2.2
-3.03%		73.7
11 月71.30
1
1.42%		72.30
1
1.4%		72.30
0
0%		 　72.50
0.2
0.28%		73.00
0.5
0.69%		72.40
-0.6
-0.82%		71.70
-0.7
-0.97%		73.70
2
2.79%		 　73.90
0.2
0.27%		74.80
0.9
1.22%		74.10
-0.7
-0.94%		74.80
0.7
0.94%		75.70
0.9
1.2%		 　75.90
0.2
0.26%		76.20
0.3
0.4%		77.80
1.6
2.1%		76.00
-1.8
-2.31%		75.70
-0.3
-0.39%		 　75.60
-0.1
-0.13%		75.70
0.1
0.13%		76.10
0.4
0.53%		76.30
0.2
0.26%		 74.54
12 月77.00
0.7
0.92%		 　75.80
-1.2
-1.56%		74.70
-1.1
-1.45%		76.10
1.4
1.87%		76.10
0
0%		75.60
-0.5
-0.66%		 　75.90
0.3
0.4%		76.20
0.3
0.4%		78.00
1.8
2.36%		81.10
3.1
3.97%		79.30
-1.8
-2.22%		 　79.60
0.3
0.38%		78.60
-1
-1.26%		78.70
0.1
0.13%		78.30
-0.4
-0.51%		78.10
-0.2
-0.26%		 　78.30
0.2
0.26%		79.50
1.2
1.53%		79.70
0.2
0.25%		79.00
-0.7
-0.88%		79.10
0.1
0.13%		　　77.77

說明:最高漲幅:6.92%最低跌幅:-7.44% 最高價:81.10最低價:43.30平均價:63.21,灰色底表示週末,漲170天(150.4)元,跌116天(-101.35)元,平盤15天
7%=3,6%=2,5%=1,4%=4,3%=16,2%=33,1%=68,0%=58,-0%=1,-1%=3,-2%=11,-3%=21,-4%=29,-5%=51,

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 2493 85000 74 3676800 43.45 43.50 43.00 43.30 0.05 0% 43.30 17 43.35 2 8.96
2023-01-04 2493 53000 46 2299650 43.50 43.50 43.30 43.45 0.15 0.35% 43.45 10 43.50 11 9.00
2023-01-05 2493 88000 74 3830200 43.45 43.65 43.45 43.50 0.05 0.12% 43.50 4 43.60 4 9.01
2023-01-06 2493 114000 78 4976600 43.50 43.85 43.50 43.85 0.35 0.8% 43.80 5 43.90 4 9.08
2023-01-09 2493 235000 156 10404050 43.85 44.50 43.85 44.35 0.50 1.14% 44.30 9 44.35 2 9.18
2023-01-10 2493 368000 259 16598100 44.60 45.35 44.60 45.25 0.90 2.03% 45.25 1 45.30 13 9.37
2023-01-11 2493 614000 383 28230250 45.70 46.40 45.40 46.00 0.75 1.66% 46.00 6 46.10 3 9.52
2023-01-12 2493 285000 169 13105850 46.35 46.35 45.70 46.15 0.15 0.33% 45.95 1 46.15 2 9.55
2023-01-13 2493 196000 150 9021750 46.20 46.30 45.75 46.00 0.15 -0.33% 45.95 3 46.05 2 9.52
2023-01-16 2493 313000 198 14629350 46.00 47.00 46.00 46.90 0.90 1.96% 46.80 3 46.90 1 9.71
2023-01-17 2493 140000 106 6524550 46.90 46.90 46.50 46.55 0.35 -0.75% 46.50 7 46.60 1 9.64
2023-01-30 2493 220000 172 10292400 46.60 47.25 46.40 46.70 0.15 0.32% 46.65 7 46.70 6 9.67
2023-01-31 2493 158000 124 7369000 46.70 46.90 46.40 46.70 0.00 0% 46.65 6 46.75 4 9.67
2023-02-01 2493 357000 255 17003400 46.70 48.15 46.70 48.00 1.30 2.78% 47.95 5 48.00 7 9.94
2023-02-02 2493 289000 192 13948300 48.00 48.45 47.85 48.45 0.45 0.94% 48.40 3 48.45 4 10.03
2023-02-03 2493 300000 206 14692400 48.50 49.20 48.15 49.20 0.75 1.55% 49.15 1 49.20 13 10.19
2023-02-06 2493 187000 147 9226850 49.20 49.60 49.00 49.40 0.20 0.41% 49.40 4 49.50 7 10.23
2023-02-07 2493 441000 328 21427650 49.50 49.50 48.15 48.25 1.15 -2.33% 48.25 1 48.30 10 9.99
2023-02-08 2493 234000 171 11384100 48.30 49.10 48.10 48.95 0.70 1.45% 48.90 2 48.95 1 10.13
2023-02-09 2493 162000 126 7927300 48.80 49.40 48.65 48.70 0.25 -0.51% 48.70 1 48.80 2 10.08
2023-02-10 2493 247000 179 11875150 48.70 48.70 47.90 47.95 0.75 -1.54% 47.90 8 47.95 9 9.93
2023-02-13 2493 136000 117 6502600 48.00 48.10 47.70 47.90 0.05 -0.1% 47.85 8 47.90 2 9.92
2023-02-14 2493 264000 188 12889750 48.10 49.25 48.10 48.85 0.95 1.98% 48.85 2 48.90 16 10.11
2023-02-15 2493 115000 89 5593300 49.40 49.40 47.80 48.80 0.05 -0.1% 48.70 7 48.90 2 10.10
2023-02-16 2493 120000 88 5833300 49.00 49.00 48.50 48.65 0.15 -0.31% 48.60 3 48.65 6 10.07
2023-02-17 2493 132000 79 6408100 49.20 49.20 48.35 48.55 0.10 -0.21% 48.55 9 48.60 2 10.05
2023-02-20 2493 197000 121 9561800 48.75 48.75 48.40 48.50 0.05 -0.1% 48.50 2 48.55 20 10.04
2023-02-21 2493 628000 362 31814050 48.50 53.30 48.40 51.50 3.00 6.19% 51.00 2 51.50 17 10.66
2023-02-22 2493 325000 252 16297150 50.50 51.00 49.65 49.80 1.70 -3.3% 49.75 9 49.80 6 10.31
2023-02-23 2493 272000 187 13676050 49.95 51.00 49.75 50.40 0.60 1.2% 50.30 10 50.40 4 10.43
2023-02-24 2493 352000 244 17934700 50.40 51.80 50.10 51.40 1.00 1.98% 51.20 2 51.50 12 10.64
2023-03-01 2493 789000 342 41125000 51.50 52.60 50.90 52.00 0.60 1.17% 51.90 15 52.00 9 10.77
2023-03-02 2493 147000 121 7606200 52.00 52.00 51.50 52.00 0.00 0% 51.80 3 52.00 1 10.77
2023-03-03 2493 151000 103 7796800 51.90 51.90 51.40 51.80 0.20 -0.38% 51.70 9 51.80 3 10.72
2023-03-06 2493 108000 87 5590400 51.80 52.00 51.50 51.80 0.00 0% 51.70 9 51.90 3 10.72
2023-03-07 2493 386000 279 20424000 51.60 54.70 51.60 52.90 1.10 2.12% 52.80 5 53.00 5 10.95
2023-03-08 2493 379000 270 20373900 52.70 54.10 52.50 53.90 1.00 1.89% 53.90 1 54.00 7 11.16
2023-03-09 2493 275000 203 14934000 53.90 55.00 53.80 54.30 0.40 0.74% 54.20 5 54.30 4 11.24
2023-03-10 2493 195000 165 10592600 54.00 54.70 53.90 54.40 0.10 0.18% 54.20 8 54.50 3 11.26
2023-03-13 2493 617000 449 32112100 54.00 54.00 51.10 51.70 2.70 -4.96% 51.70 3 51.80 8 10.70
2023-03-14 2493 156000 114 8095200 51.70 52.90 51.40 52.10 0.40 0.77% 52.00 30 52.10 1 10.79
2023-03-15 2493 165000 125 8711200 52.70 53.20 52.40 52.40 0.30 0.58% 52.30 4 52.50 3 10.85
2023-03-16 2493 135000 83 7034600 52.20 52.50 51.80 51.90 0.50 -0.95% 51.80 12 52.10 8 10.75
2023-03-17 2493 517000 162 27323900 52.10 53.40 51.90 53.30 1.40 2.7% 53.20 1 53.30 6 11.04
2023-03-20 2493 196000 123 10485500 52.90 53.80 52.90 53.60 0.30 0.56% 53.60 1 53.70 9 11.10
2023-03-21 2493 454000 81 24368300 53.60 54.00 53.50 53.80 0.20 0.37% 53.70 4 53.80 7 11.14
2023-03-22 2493 420000 246 22162100 51.60 53.70 51.60 53.30 0.50 -0.93% 53.30 3 53.40 3 11.04
2023-03-23 2493 647000 425 35275100 53.30 55.40 53.30 54.10 0.80 1.5% 54.10 12 54.20 13 11.20
2023-03-24 2493 292000 209 15714300 54.80 54.80 53.30 53.60 0.50 -0.92% 53.50 4 53.60 3 11.10
2023-03-27 2493 231000 154 12317500 53.70 53.90 52.90 53.10 0.50 -0.93% 53.10 4 53.20 3 10.99
2023-03-28 2493 341000 204 17837100 53.20 53.30 51.90 52.30 0.80 -1.51% 52.20 7 52.30 4 10.83
2023-03-29 2493 218000 172 11670900 52.80 53.90 52.80 53.60 1.30 2.49% 53.50 2 53.70 3 10.35
2023-03-30 2493 138000 106 7436100 54.50 54.50 53.60 53.60 0.00 0% 53.60 7 53.70 1 10.35
2023-03-31 2493 158000 124 8424700 53.60 53.80 52.90 53.50 0.10 -0.19% 53.50 7 53.70 1 10.33
2023-04-06 2493 459000 318 23950400 53.90 53.90 50.30 52.80 0.70 -1.31% 52.70 12 52.80 4 10.19
2023-04-07 2493 110000 81 5808600 52.80 53.00 52.60 52.90 0.10 0.19% 52.80 12 52.90 7 10.21
2023-04-10 2493 99000 91 5205900 53.20 53.20 52.00 52.70 0.20 -0.38% 52.60 3 52.80 10 10.17
2023-04-11 2493 177000 130 9315900 52.50 52.90 52.10 52.60 0.10 -0.19% 52.60 3 52.70 2 10.15
2023-04-12 2493 204000 159 10843400 52.60 53.50 52.60 53.30 0.70 1.33% 53.20 19 53.30 6 10.29
2023-04-13 2493 166000 119 8874700 53.00 53.60 53.00 53.50 0.20 0.38% 53.40 9 53.50 2 10.33
2023-04-14 2493 332000 210 17963100 53.60 54.50 53.60 54.30 0.80 1.5% 54.20 4 54.30 6 10.48
2023-04-17 2493 161000 105 8737500 54.50 54.70 53.90 54.10 0.20 -0.37% 54.00 4 54.20 1 10.44
2023-04-18 2493 80000 64 4317000 54.00 54.20 53.80 54.20 0.10 0.18% 54.00 1 54.20 4 10.46
2023-04-19 2493 167000 126 8957100 54.10 54.20 53.00 53.60 0.60 -1.11% 53.60 12 53.70 10 10.35
2023-04-20 2493 137000 89 7341800 53.40 53.90 53.40 53.60 0.00 0% 53.60 4 53.70 3 10.35
2023-04-21 2493 313000 185 16559900 53.50 54.00 52.30 52.60 1.00 -1.87% 52.60 14 52.70 10 10.15
2023-04-24 2493 90000 65 4782100 53.00 53.40 52.90 53.20 0.60 1.14% 52.90 5 53.20 3 10.27
2023-04-25 2493 141000 102 7390900 53.30 53.50 52.00 52.60 0.60 -1.13% 52.50 1 52.60 1 10.15
2023-04-26 2493 124000 94 6480900 52.60 52.70 52.00 52.70 0.10 0.19% 52.60 1 52.70 4 10.17
2023-04-27 2493 46000 39 2427100 52.50 53.20 52.30 52.60 0.10 -0.19% 52.60 1 52.70 6 10.15
2023-04-28 2493 154000 106 8211600 52.70 53.50 52.70 53.30 0.70 1.33% 53.30 4 53.50 3 10.29
2023-05-02 2493 118000 73 6314200 53.60 53.70 53.00 53.60 0.30 0.56% 53.50 3 53.60 3 10.35
2023-05-03 2493 79000 62 4214300 53.30 53.60 53.20 53.30 0.30 -0.56% 53.30 3 53.40 7 10.29
2023-05-04 2493 122000 74 6540600 53.30 53.80 53.30 53.60 0.30 0.56% 53.60 1 53.70 3 10.35
2023-05-05 2493 70000 57 3756300 53.60 53.90 53.00 53.80 0.20 0.37% 53.70 1 53.80 4 10.39
2023-05-08 2493 123000 85 6594300 54.10 54.40 53.40 53.40 0.40 -0.74% 53.40 9 53.50 14 10.31
2023-05-09 2493 108000 80 5762700 53.30 53.80 53.00 53.50 0.10 0.19% 53.50 3 53.60 1 10.33
2023-05-10 2493 93000 62 4981500 53.50 53.90 53.30 53.50 0.00 0% 53.50 1 53.60 3 10.33
2023-05-11 2493 1373000 992 77543200 55.10 57.50 55.10 57.20 3.70 6.92% 57.10 5 57.20 3 11.04
2023-05-12 2493 1046000 785 59722000 57.50 58.40 55.70 57.30 0.10 0.17% 57.30 10 57.40 5 10.53
2023-05-15 2493 328000 234 18572900 57.60 57.60 55.90 56.50 0.80 -1.4% 56.40 5 56.50 12 10.39
2023-05-16 2493 698000 493 40366500 56.60 58.30 56.60 58.10 1.60 2.83% 58.00 1 58.10 5 10.68
2023-05-17 2493 678268 637 40092929 58.60 59.60 58.00 59.50 1.40 2.41% 59.40 5 59.50 4 10.94
2023-05-18 2493 502000 364 30142000 60.00 60.70 59.50 59.70 0.20 0.34% 59.60 13 59.80 7 10.97
2023-05-19 2493 306000 238 18268200 60.10 60.20 59.30 59.60 0.10 -0.17% 59.50 17 59.60 5 10.96
2023-05-22 2493 176000 124 10538800 60.20 60.20 59.70 59.80 0.20 0.34% 59.80 3 59.90 10 10.99
2023-05-23 2493 262000 190 15841700 60.00 60.90 59.90 60.60 0.80 1.34% 60.50 12 60.60 9 11.14
2023-05-24 2493 294000 211 17870100 60.60 61.90 60.10 61.70 1.10 1.82% 61.60 4 61.70 12 11.34
2023-05-25 2493 489000 283 30297600 61.90 62.50 61.30 62.50 0.80 1.3% 62.40 5 62.50 15 11.49
2023-05-26 2493 353000 257 22230500 63.00 63.30 62.70 63.00 0.50 0.8% 63.00 8 63.10 6 11.58
2023-05-29 2493 523000 380 33717800 63.70 65.50 63.40 64.00 1.00 1.59% 63.90 11 64.00 7 11.76
2023-05-30 2493 708000 462 46418600 64.90 66.60 63.60 66.60 2.60 4.06% 66.60 5 66.70 7 12.24
2023-05-31 2493 1215000 860 83108400 71.10 71.10 67.20 67.90 1.30 1.95% 67.80 20 67.90 11 12.48
2023-06-01 2493 758000 511 52208700 68.00 70.50 66.70 70.50 2.60 3.83% 70.40 2 70.50 5 12.96
2023-06-02 2493 937000 690 64941600 70.50 70.50 68.10 68.50 2.00 -2.84% 68.40 5 68.50 12 12.59
2023-06-05 2493 298000 188 20506100 69.00 69.40 68.30 68.60 0.10 0.15% 68.60 4 68.70 1 12.61
2023-06-06 2493 441000 337 30446300 68.70 70.20 67.50 70.20 1.60 2.33% 70.00 3 70.30 5 12.90
2023-06-07 2493 286000 204 19978400 70.10 70.60 69.50 69.50 0.70 -1% 69.50 21 69.60 5 12.78
2023-06-08 2493 329000 263 22550900 69.50 69.50 68.00 68.30 1.20 -1.73% 68.30 14 68.60 3 12.56
2023-06-09 2493 229000 146 15719700 68.00 69.00 68.00 68.80 0.50 0.73% 68.70 2 68.80 1 12.65
2023-06-12 2493 904000 529 60427300 68.80 69.00 65.50 66.70 2.10 -3.05% 66.60 6 66.70 8 12.26
2023-06-13 2493 429000 316 28754300 66.70 67.70 66.60 67.30 0.60 0.9% 67.20 1 67.30 6 12.37
2023-06-14 2493 179000 140 12063800 67.20 68.00 67.00 67.30 0.00 0% 67.30 2 67.40 1 12.37
2023-06-15 2493 317000 234 21217400 68.60 68.60 66.60 67.00 0.30 -0.45% 66.90 1 67.00 5 12.32
2023-06-16 2493 473000 364 31198900 67.00 67.00 65.40 65.50 1.50 -2.24% 65.50 6 65.60 2 12.04
2023-06-19 2493 739000 509 47542800 65.40 65.40 63.80 64.00 1.50 -2.29% 64.00 27 64.20 10 11.76
2023-06-20 2493 290000 186 18813700 64.20 65.50 64.20 65.20 1.20 1.88% 65.10 3 65.30 2 11.99
2023-06-21 2493 230000 191 14980500 65.20 65.50 64.40 65.30 0.10 0.15% 65.10 5 65.30 4 12.00
2023-06-26 2493 420000 361 26891000 65.40 65.40 63.60 63.60 1.70 -2.6% 63.60 6 63.70 5 11.69
2023-06-27 2493 363000 275 22886800 63.90 63.90 62.70 62.90 0.70 -1.1% 62.80 9 62.90 2 11.56
2023-06-28 2493 319000 211 20295300 63.10 64.10 63.10 63.50 0.60 0.95% 63.40 1 63.50 4 11.67
2023-06-29 2493 186000 150 11942300 64.00 64.80 63.60 64.60 1.10 1.73% 64.50 6 64.60 1 11.88
2023-06-30 2493 171000 139 11131900 64.60 65.60 64.20 65.60 1.00 1.55% 65.60 7 65.70 2 12.06
2023-07-03 2493 397000 254 26474600 66.20 67.20 65.80 67.10 1.50 2.29% 67.10 3 67.20 20 12.33
2023-07-04 2493 308000 236 20739500 66.90 68.00 66.60 67.90 0.80 1.19% 67.80 22 67.90 15 12.48
2023-07-05 2493 386000 250 26158200 68.00 68.30 67.20 67.20 0.70 -1.03% 67.20 2 67.30 7 12.35
2023-07-06 2493 616000 329 41093200 67.50 67.60 65.90 66.00 1.20 -1.79% 66.00 10 66.30 8 12.13
2023-07-07 2493 577000 281 37500900 65.50 65.50 64.20 65.10 0.90 -1.36% 65.10 12 65.20 1 11.97
2023-07-10 2493 694000 380 44693700 64.20 64.80 64.10 64.50 0.60 -0.92% 64.50 5 64.60 2 11.86
2023-07-11 2493 1168000 522 70366800 60.30 61.20 59.60 59.70 0.00 -7.44% 59.70 8 59.90 18 10.97
2023-07-12 2493 574000 363 33699000 59.70 59.70 58.30 58.30 1.40 -2.35% 58.30 10 58.40 9 10.72
2023-07-13 2493 263000 213 15466800 58.40 59.30 58.30 58.60 0.30 0.51% 58.60 3 58.70 1 10.77
2023-07-14 2493 139000 115 8202800 59.00 59.30 58.50 59.30 0.70 1.19% 59.30 2 59.40 2 10.90
2023-07-18 2493 340000 232 20579000 59.90 61.10 59.80 61.10 1.50 3.04% 61.00 3 61.10 1 11.23
2023-07-19 2493 399000 301 24870400 61.60 63.30 61.50 61.80 0.70 1.15% 61.70 11 61.90 2 11.36
2023-07-20 2493 151000 122 9433700 61.80 62.80 61.80 62.60 0.80 1.29% 62.50 1 62.70 4 11.51
2023-07-21 2493 934000 646 60171200 62.30 65.70 62.30 65.50 2.90 4.63% 65.50 1 65.60 19 12.04
2023-07-24 2493 428000 320 27853600 65.60 66.10 64.20 64.60 0.90 -1.37% 64.50 5 64.60 1 11.88
2023-07-25 2493 294000 198 19087200 64.60 65.50 64.10 65.20 0.60 0.93% 65.10 2 65.20 32 11.99
2023-07-27 2493 236000 199 15156300 65.00 65.00 63.70 63.80 0.60 -2.15% 63.80 12 63.90 5 11.73
2023-07-28 2493 188000 151 12031900 63.70 64.50 63.40 64.30 0.50 0.78% 64.10 1 64.30 6 11.82
2023-07-31 2493 232000 182 14948500 64.60 64.90 63.80 64.20 0.10 -0.16% 64.10 10 64.20 3 11.80
2023-08-01 2493 199000 161 12641800 64.20 64.30 63.10 63.50 0.70 -1.09% 63.50 1 63.70 9 11.67
2023-08-02 2493 369000 264 23031100 63.50 63.50 61.60 61.70 1.80 -2.83% 61.60 12 61.80 2 11.34
2023-08-04 2493 173000 110 10706800 61.50 62.30 61.20 62.30 0.60 0.97% 62.20 3 62.40 4 11.45
2023-08-07 2493 137000 99 8500800 62.30 62.50 61.60 62.10 0.20 -0.32% 62.10 6 62.30 4 11.42
2023-08-08 2493 272000 185 16696700 62.10 62.10 60.70 61.30 0.80 -1.29% 61.20 1 61.30 2 11.27
2023-08-09 2493 157000 116 9596400 61.10 61.80 60.80 61.00 0.30 -0.49% 61.00 7 61.20 6 11.21
2023-08-10 2493 1062000 721 67743400 61.80 64.90 61.60 64.50 3.50 5.74% 64.20 2 64.50 7 11.86
2023-08-11 2493 700000 525 44589800 63.90 65.40 62.50 62.60 1.90 -2.95% 62.50 8 62.70 4 11.04
2023-08-14 2493 341000 263 21473800 62.20 64.20 61.90 64.20 1.60 2.56% 64.10 3 64.20 13 11.32
2023-08-15 2493 1283000 814 84270700 64.50 66.40 64.40 66.30 2.10 3.27% 66.20 14 66.30 11 11.69
2023-08-16 2493 600000 409 39226400 66.30 66.30 64.60 65.70 0.60 -0.9% 65.60 2 65.70 3 11.59
2023-08-17 2493 1048000 662 70200700 65.70 67.80 65.40 67.60 1.90 2.89% 67.50 13 67.60 3 11.92
2023-08-18 2493 611000 445 40752400 67.60 68.00 65.60 66.40 1.20 -1.78% 66.20 2 66.50 2 11.71
2023-08-21 2493 459000 286 30770100 66.50 67.60 66.50 67.00 0.60 0.9% 66.90 4 67.00 5 11.82
2023-08-22 2493 380000 231 25427000 67.50 67.50 66.20 66.20 0.80 -1.19% 66.20 1 66.30 3 11.68
2023-08-23 2493 319000 228 21020600 66.30 66.70 65.20 65.70 0.50 -0.76% 65.60 10 65.80 8 11.59
2023-08-24 2493 495000 346 33153800 66.70 67.40 66.30 67.20 1.50 2.28% 67.10 6 67.20 20 11.85
2023-08-25 2493 349000 213 23276800 67.00 67.50 66.30 66.30 0.90 -1.34% 66.30 14 66.40 1 11.69
2023-08-28 2493 272000 219 17943300 66.40 66.80 65.30 65.40 0.90 -1.36% 65.40 19 65.50 5 11.53
2023-08-29 2493 163000 99 10690100 65.60 66.10 65.20 65.80 0.40 0.61% 65.70 1 65.90 1 11.60
2023-08-30 2493 250000 192 16652700 66.20 66.90 66.20 66.50 0.70 1.06% 66.40 2 66.50 4 11.73
2023-08-31 2493 275000 198 18341700 66.90 67.10 66.20 66.50 0.00 0% 66.50 15 66.60 4 11.73
2023-09-01 2493 157000 122 10467500 66.70 66.90 66.50 66.70 0.20 0.3% 66.70 1 66.80 10 11.76
2023-09-04 2493 772000 503 52541500 66.70 69.00 66.70 69.00 2.30 3.45% 68.90 2 69.00 36 12.17
2023-09-05 2493 501000 364 34349900 68.60 69.30 68.00 68.70 0.30 -0.43% 68.70 10 68.80 7 12.12
2023-09-06 2493 729000 531 51004800 68.50 70.50 68.50 69.90 1.20 1.75% 69.90 2 70.00 26 12.33
2023-09-07 2493 330000 241 23007500 69.60 70.20 69.40 69.50 0.40 -0.57% 69.50 1 69.60 2 12.26
2023-09-08 2493 618000 417 43440500 70.00 70.90 69.50 70.50 1.00 1.44% 70.40 5 70.50 3 12.43
2023-09-11 2493 759000 561 53864400 71.00 72.50 69.60 70.00 0.50 -0.71% 70.00 2 70.10 1 12.35
2023-09-12 2493 449000 294 31470100 70.60 70.80 69.10 70.60 0.60 0.86% 70.50 2 70.60 2 12.45
2023-09-13 2493 1087000 685 78603600 70.80 74.00 70.80 73.50 2.90 4.11% 73.40 1 73.50 21 12.96
2023-09-14 2493 589000 435 43385700 73.70 74.20 73.10 73.90 0.40 0.54% 73.80 10 73.90 5 13.03
2023-09-15 2493 497000 341 36944600 73.50 75.40 73.50 73.90 0.00 0% 73.90 20 74.10 1 13.03
2023-09-18 2493 1119000 823 85277100 74.50 77.40 74.00 76.10 2.20 2.98% 76.10 4 76.20 10 13.42
2023-09-19 2493 758000 559 57566800 76.50 77.70 74.40 75.10 1.00 -1.31% 75.10 4 75.30 2 13.25
2023-09-20 2493 593000 412 43987500 75.10 75.20 73.40 73.60 1.50 -2% 73.50 19 73.60 3 12.98
2023-09-21 2493 497000 385 36340900 73.20 74.10 72.40 73.00 0.60 -0.82% 72.90 4 73.00 24 12.87
2023-09-22 2493 362000 273 26173300 73.00 73.00 71.60 72.40 0.60 -0.82% 72.40 15 72.50 3 12.77
2023-09-25 2493 351000 232 25707800 72.50 74.00 72.50 72.80 0.40 0.55% 72.80 2 73.20 3 12.84
2023-09-26 2493 864000 627 64871300 74.50 76.00 73.40 75.10 2.30 3.16% 75.00 6 75.20 10 13.25
2023-09-27 2493 687000 557 50449100 75.10 75.10 72.60 72.60 2.50 -3.33% 72.60 1 72.80 13 12.80
2023-09-28 2493 334000 271 24436300 73.20 74.20 72.50 73.00 0.40 0.55% 73.00 7 73.10 3 12.87
2023-10-02 2493 384000 286 28467100 73.20 75.00 73.00 74.40 1.40 1.92% 74.30 1 74.50 8 13.12
2023-10-03 2493 599000 451 44949900 74.40 76.10 73.60 75.10 0.70 0.94% 75.00 1 75.10 1 13.25
2023-10-04 2493 270000 218 20165100 74.70 75.30 74.10 74.50 0.60 -0.8% 74.40 1 74.50 1 13.14
2023-10-05 2493 375000 267 27802400 74.70 74.90 73.70 73.70 0.80 -1.07% 73.60 8 73.70 12 13.00
2023-10-06 2493 1584000 1201 112329500 73.80 73.80 69.50 69.70 4.00 -5.43% 69.60 8 69.70 20 12.29
2023-10-11 2493 1599000 1204 117740800 71.20 74.70 71.10 74.50 4.80 6.89% 74.50 1 74.60 8 13.14
2023-10-12 2493 611000 455 45537300 75.00 75.40 73.60 75.40 0.90 1.21% 75.30 1 75.40 1 13.30
2023-10-13 2493 728000 564 55550400 75.50 77.20 75.50 75.70 0.30 0.4% 75.60 13 76.00 8 13.35
2023-10-16 2493 326000 279 24473400 75.80 75.90 74.20 75.70 0.00 0% 75.60 1 75.70 3 13.35
2023-10-17 2493 274000 228 20720300 75.60 75.90 75.00 75.00 0.70 -0.92% 75.00 10 75.10 2 13.23
2023-10-18 2493 1269000 493 94994300 74.60 76.20 74.00 74.40 0.60 -0.8% 74.30 3 74.40 2 13.12
2023-10-19 2493 636000 482 46805300 75.00 75.00 72.50 73.00 1.40 -1.88% 72.90 16 73.00 6 12.87
2023-10-20 2493 483000 351 35539800 72.90 74.90 72.30 73.80 0.80 1.1% 73.50 2 73.80 6 13.02
2023-10-23 2493 432000 312 31428600 73.20 73.90 72.00 72.30 1.50 -2.03% 72.30 3 72.60 4 12.75
2023-10-24 2493 323000 234 23678200 72.00 74.30 72.00 74.30 2.00 2.77% 74.20 1 74.40 24 13.10
2023-10-25 2493 249780 302 18670206 74.70 75.40 74.00 74.70 0.40 0.54% 74.40 4 74.70 12 13.17
2023-10-26 2493 350000 260 25613200 73.70 74.10 72.60 72.70 2.00 -2.68% 72.70 6 72.80 3 12.82
2023-10-27 2493 287000 208 20834100 72.70 73.60 72.00 72.00 0.70 -0.96% 72.00 24 72.10 1 12.70
2023-10-30 2493 158000 127 11440600 72.40 72.80 72.00 72.50 0.50 0.69% 72.50 4 72.60 17 12.79
2023-10-31 2493 618000 458 43801800 72.20 72.60 70.00 70.30 2.20 -3.03% 70.30 2 70.50 6 12.40
2023-11-01 2493 162000 120 11441800 70.60 71.50 70.10 71.30 1.00 1.42% 71.20 3 71.40 1 12.58
2023-11-02 2493 166000 142 11981900 71.50 72.50 71.50 72.30 1.00 1.4% 72.20 1 72.30 6 12.75
2023-11-03 2493 172000 147 12432000 72.10 72.70 71.70 72.30 0.00 0% 72.30 1 72.50 1 12.75
2023-11-06 2493 148000 115 10734000 72.90 73.00 72.10 72.50 0.20 0.28% 72.50 7 72.60 2 12.79
2023-11-07 2493 143000 115 10386100 72.30 73.10 71.80 73.00 0.50 0.69% 72.90 1 73.00 4 12.87
2023-11-08 2493 279000 202 20206300 72.50 73.10 71.90 72.40 0.60 -0.82% 72.30 8 72.40 3 12.77
2023-11-09 2493 258000 217 18412500 72.20 72.20 70.40 71.70 0.70 -0.97% 71.60 6 71.70 2 12.65
2023-11-10 2493 752000 572 55831300 73.20 75.50 73.10 73.70 2.00 2.79% 73.70 7 73.90 7 13.00
2023-11-13 2493 355000 265 26317400 74.00 75.20 73.30 73.90 0.20 0.27% 73.60 5 73.90 1 12.08
2023-11-14 2493 376000 274 28074300 74.70 75.10 74.00 74.80 0.90 1.22% 74.70 1 74.80 5 12.22
2023-11-15 2493 441000 272 33009700 74.80 75.30 74.10 74.10 0.70 -0.94% 74.10 8 74.30 5 12.11
2023-11-16 2493 236000 170 17619600 75.00 75.20 74.10 74.80 0.70 0.94% 74.70 3 74.80 1 12.22
2023-11-17 2493 476000 343 35887400 74.70 75.90 74.50 75.70 0.90 1.2% 75.60 2 75.70 16 12.37
2023-11-20 2493 266000 214 20120300 75.70 76.00 74.80 75.90 0.20 0.26% 75.90 2 76.00 34 12.40
2023-11-21 2493 385000 237 29271700 76.20 76.50 75.50 76.20 0.30 0.4% 76.00 14 76.20 1 12.45
2023-11-22 2493 574000 436 44352500 76.50 78.00 76.00 77.80 1.60 2.1% 77.80 3 77.90 17 12.71
2023-11-23 2493 523000 374 40244900 78.60 78.60 76.00 76.00 1.80 -2.31% 76.00 29 76.20 21 12.42
2023-11-24 2493 201000 145 15276800 76.20 76.60 75.40 75.70 0.30 -0.39% 75.70 7 75.90 1 12.37
2023-11-27 2493 220000 163 16735200 75.90 76.60 75.60 75.60 0.10 -0.13% 75.60 5 75.90 1 12.35
2023-11-28 2493 191000 138 14485400 76.00 76.30 75.60 75.70 0.10 0.13% 75.60 8 75.80 2 12.37
2023-11-29 2493 138000 108 10505500 75.80 76.60 75.80 76.10 0.40 0.53% 75.80 5 76.20 16 12.43
2023-11-30 2493 223000 180 16985500 76.50 76.60 75.50 76.30 0.20 0.26% 76.20 2 76.30 1 12.47
2023-12-01 2493 170000 156 13011600 76.20 77.00 75.80 77.00 0.70 0.92% 76.80 2 77.00 1 12.58
2023-12-04 2493 401000 247 30603200 77.00 77.20 75.70 75.80 1.20 -1.56% 75.80 2 75.90 4 12.39
2023-12-05 2493 346000 251 25885400 75.80 75.80 74.30 74.70 1.10 -1.45% 74.70 13 74.80 3 12.21
2023-12-06 2493 297000 202 22472500 74.70 76.20 74.70 76.10 1.40 1.87% 76.10 2 76.20 6 12.43
2023-12-07 2493 233000 191 17830400 75.60 77.00 75.60 76.10 0.00 0% 76.00 4 76.20 2 12.43
2023-12-08 2493 168000 132 12727000 76.00 76.60 75.40 75.60 0.50 -0.66% 75.60 10 75.70 1 12.35
2023-12-11 2493 172000 133 13050400 76.40 76.40 75.60 75.90 0.30 0.4% 75.80 7 75.90 5 12.40
2023-12-12 2493 139000 113 10556100 75.90 76.30 75.70 76.20 0.30 0.4% 76.10 1 76.20 12 12.45
2023-12-13 2493 740000 582 57430900 76.20 78.40 76.20 78.00 1.80 2.36% 77.90 12 78.00 8 12.75
2023-12-14 2493 1103000 841 89276600 79.00 81.90 79.00 81.10 3.10 3.97% 81.00 8 81.10 4 13.25
2023-12-15 2493 766000 562 60982900 82.40 82.40 78.30 79.30 1.80 -2.22% 79.20 4 79.30 14 12.96
2023-12-18 2493 199000 164 15877400 79.40 80.40 79.00 79.60 0.30 0.38% 79.50 6 79.80 2 13.01
2023-12-19 2493 378000 240 29697600 79.80 79.80 78.00 78.60 1.00 -1.26% 78.50 6 78.60 1 12.84
2023-12-20 2493 312000 264 24332500 78.80 78.80 77.50 78.70 0.10 0.13% 78.60 6 78.80 12 12.86
2023-12-21 2493 140000 104 10986400 77.90 78.90 77.90 78.30 0.40 -0.51% 78.30 4 78.50 1 12.79
2023-12-22 2493 130000 114 10173800 78.30 78.50 78.10 78.10 0.20 -0.26% 78.00 19 78.20 1 12.76
2023-12-25 2493 102000 81 8001100 78.10 78.80 78.10 78.30 0.20 0.26% 78.20 1 78.40 1 12.79
2023-12-26 2493 157000 131 12447900 78.30 79.60 78.30 79.50 1.20 1.53% 79.50 1 79.60 8 12.99
2023-12-27 2493 132000 113 10525100 80.00 80.00 79.50 79.70 0.20 0.25% 79.70 17 79.80 9 13.02
2023-12-28 2493 148000 130 11754400 79.70 79.90 78.90 79.00 0.70 -0.88% 78.90 2 79.00 1 12.91
2023-12-29 2493 157000 127 12400900 79.00 79.60 78.30 79.10 0.10 0.13% 79.10 6 79.40 1 12.92