怡利電(2497)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　　72.00
0
0%		73.00
1
1.39%		73.10
0.1
0.14%		73.30
0.2
0.27%		 　73.30
0
0%		72.00
-1.3
-1.77%		72.50
0.5
0.69%		71.00
-1.5
-2.07%		70.20
-0.8
-1.13%		 　70.80
0.6
0.85%		71.30
0.5
0.71%		 　　　　　　　　　　　76.20
4.9
6.87%		75.50
-0.7
-0.92%		72.78
2 月76.00
0.5
0.66%		79.50
3.5
4.61%		77.50
-2
-2.52%		 　77.60
0.1
0.13%		77.90
0.3
0.39%		78.20
0.3
0.39%		76.50
-1.7
-2.17%		75.10
-1.4
-1.83%		 　75.30
0.2
0.27%		75.10
-0.2
-0.27%		75.00
-0.1
-0.13%		78.40
3.4
4.53%		77.80
-0.6
-0.77%		 　78.00
0.2
0.26%		77.80
-0.2
-0.26%		75.80
-2
-2.57%		76.50
0.7
0.92%		76.20
-0.3
-0.39%		 76.71
3 月76.10
-0.1
-0.13%		75.10
-1
-1.31%		75.10
0
0%		 　77.70
2.6
3.46%		76.80
-0.9
-1.16%		78.70
1.9
2.47%		80.00
1.3
1.65%		78.30
-1.7
-2.13%		 　79.00
0.7
0.89%		78.70
-0.3
-0.38%		77.30
-1.4
-1.78%		74.30
-3
-3.88%		74.80
0.5
0.67%		 　75.90
1.1
1.47%		77.00
1.1
1.45%		77.30
0.3
0.39%		78.70
1.4
1.81%		77.60
-1.1
-1.4%		 　77.00
-0.6
-0.77%		75.20
-1.8
-2.34%		75.60
0.4
0.53%		76.90
1.3
1.72%		77.80
0.9
1.17%		77.06
4 月 　　　　77.90
0.1
0.13%		78.10
0.2
0.26%		 　82.30
4.2
5.38%		81.70
-0.6
-0.73%		78.50
-3.2
-3.92%		77.00
-1.5
-1.91%		77.60
0.6
0.78%		 　77.30
-0.3
-0.39%		76.20
-1.1
-1.42%		75.30
-0.9
-1.18%		74.50
-0.8
-1.06%		72.80
-1.7
-2.28%		 　73.20
0.4
0.55%		70.70
-2.5
-3.42%		71.40
0.7
0.99%		70.40
-1
-1.4%		72.70
2.3
3.27%		 75.63
5 月　72.30
-0.4
-0.55%		71.60
-0.7
-0.97%		71.10
-0.5
-0.7%		71.90
0.8
1.13%		 　72.00
0.1
0.14%		70.50
-1.5
-2.08%		70.20
-0.3
-0.43%		68.30
-1.9
-2.71%		69.10
0.8
1.17%		 　67.60
-1.5
-2.17%		68.10
0.5
0.74%		69.60
1.5
2.2%		69.10
-0.5
-0.72%		68.00
-1.1
-1.59%		 　69.30
1.3
1.91%		72.00
2.7
3.9%		71.00
-1
-1.39%		70.40
-0.6
-0.85%		69.60
-0.8
-1.14%		 　71.30
1.7
2.44%		70.90
-0.4
-0.56%		70.80
-0.1
-0.14%		70.19
6 月71.70
0.9
1.27%		71.50
-0.2
-0.28%		 　71.50
0
0%		70.30
-1.2
-1.68%		71.00
0.7
1%		70.40
-0.6
-0.85%		74.00
3.6
5.11%		 　72.70
-1.3
-1.76%		73.50
0.8
1.1%		73.60
0.1
0.14%		73.70
0.1
0.14%		72.40
-1.3
-1.76%		 　71.60
-0.8
-1.1%		70.60
-1
-1.4%		70.70
0.1
0.14%		 　　　71.30
0.6
0.85%		69.60
-1.7
-2.38%		69.90
0.3
0.43%		70.10
0.2
0.29%		70.60
0.5
0.71%		 71.54
7 月　　70.60
0
0%		70.80
0.2
0.28%		71.60
0.8
1.13%		71.70
0.1
0.14%		72.20
0.5
0.7%		 　72.40
0.2
0.28%		73.30
0.9
1.24%		74.80
1.5
2.05%		73.60
-1.2
-1.6%		72.10
-1.5
-2.04%		 　　70.50
-1.6
-2.22%		70.20
-0.3
-0.43%		70.40
0.2
0.28%		70.40
0
0%		 　68.90
-1.5
-2.13%		70.30
1.4
2.03%		 70.00
-0.3
-0.43%		70.50
0.5
0.71%		 69.60
-0.9
-1.28%		71
8 月69.70
0.1
0.14%		68.20
-1.5
-2.15%		 69.00
0.8
1.17%		 　70.50
1.5
2.17%		70.80
0.3
0.43%		69.70
-1.1
-1.55%		67.90
-1.8
-2.58%		67.30
-0.6
-0.88%		 　63.80
-3.5
-5.2%		63.70
-0.1
-0.16%		62.10
-1.6
-2.51%		63.90
1.8
2.9%		62.60
-1.3
-2.03%		 　62.50
-0.1
-0.16%		61.90
-0.6
-0.96%		61.80
-0.1
-0.16%		61.70
-0.1
-0.16%		61.10
-0.6
-0.97%		 　60.60
-0.5
-0.82%		62.00
1.4
2.31%		63.40
1.4
2.26%		64.40
1
1.58%		65
9 月65.10
0.7
1.09%		 　69.30
4.2
6.45%		69.50
0.2
0.29%		70.50
1
1.44%		69.80
-0.7
-0.99%		68.80
-1
-1.43%		 　70.40
1.6
2.33%		70.00
-0.4
-0.57%		70.50
0.5
0.71%		70.20
-0.3
-0.43%		70.30
0.1
0.14%		 　70.70
0.4
0.57%		70.10
-0.6
-0.85%		68.80
-1.3
-1.85%		68.10
-0.7
-1.02%		68.20
0.1
0.15%		 　69.00
0.8
1.17%		68.40
-0.6
-0.87%		68.00
-0.4
-0.58%		67.90
-0.1
-0.15%		 69.3
10 月　69.40
1.5
2.21%		69.30
-0.1
-0.14%		68.20
-1.1
-1.59%		69.70
1.5
2.2%		70.30
0.6
0.86%		 　　　66.50
-3.8
-5.41%		67.10
0.6
0.9%		66.60
-0.5
-0.75%		 　65.60
-1
-1.5%		65.50
-0.1
-0.15%		64.90
-0.6
-0.92%		65.20
0.3
0.46%		63.50
-1.7
-2.61%		 　63.50
0
0%		65.00
1.5
2.36%		67.10
2.1
3.23%		66.20
-0.9
-1.34%		64.90
-1.3
-1.96%		 　64.10
-0.8
-1.23%		62.50
-1.6
-2.5%		66.03
11 月62.20
-0.3
-0.48%		63.70
1.5
2.41%		64.50
0.8
1.26%		 　65.70
1.2
1.86%		64.70
-1
-1.52%		64.20
-0.5
-0.77%		64.00
-0.2
-0.31%		63.90
-0.1
-0.16%		 　63.40
-0.5
-0.78%		63.50
0.1
0.16%		64.60
1.1
1.73%		64.10
-0.5
-0.77%		66.80
2.7
4.21%		 　66.70
-0.1
-0.15%		65.80
-0.9
-1.35%		66.70
0.9
1.37%		67.40
0.7
1.05%		66.10
-1.3
-1.93%		 　65.00
-1.1
-1.66%		66.30
1.3
2%		66.60
0.3
0.45%		65.70
-0.9
-1.35%		 65.15
12 月66.70
1
1.52%		 　66.60
-0.1
-0.15%		67.70
1.1
1.65%		68.50
0.8
1.18%		66.30
-2.2
-3.21%		65.70
-0.6
-0.9%		 　65.50
-0.2
-0.3%		64.70
-0.8
-1.22%		65.10
0.4
0.62%		64.90
-0.2
-0.31%		65.90
1
1.54%		 　65.00
-0.9
-1.37%		64.70
-0.3
-0.46%		64.70
0
0%		64.30
-0.4
-0.62%		64.80
0.5
0.78%		 　64.90
0.1
0.15%		65.00
0.1
0.15%		65.00
0
0%		64.80
-0.2
-0.31%		65.00
0.2
0.31%		　　65.51

說明:最高漲幅:6.87%最低跌幅:-5.41% 最高價:82.30最低價:60.60平均價:70.45,灰色底表示週末,漲136天(139.5)元,跌152天(-135.6)元,平盤13天
7%=2,6%=2,5%=5,4%=2,3%=5,2%=33,1%=49,0%=51,-0%=2,-1%=4,-2%=9,-3%=36,-4%=42,-5%=59,

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 2497 879000 624 62650500 70.50 72.00 70.20 72.00 1.80 0% 71.90 24 72.00 12 25.00
2023-01-04 2497 1611000 1170 118054000 71.50 74.20 71.50 73.00 1.00 1.39% 73.00 65 73.10 6 25.35
2023-01-05 2497 1519000 1015 111761800 73.50 74.40 72.80 73.10 0.10 0.14% 73.10 29 73.20 3 25.38
2023-01-06 2497 874000 579 63852200 72.90 73.50 72.50 73.30 0.20 0.27% 73.30 21 73.40 17 25.45
2023-01-09 2497 1429000 942 105184200 73.70 74.20 73.00 73.30 0.00 0% 73.30 11 73.50 4 25.45
2023-01-10 2497 1229000 852 89755900 73.50 74.10 72.00 72.00 1.30 -1.77% 72.00 60 72.10 2 25.00
2023-01-11 2497 1169000 875 85381600 72.50 73.90 72.30 72.50 0.50 0.69% 72.50 18 72.60 3 25.17
2023-01-12 2497 873000 641 62734900 72.90 73.20 70.90 71.00 1.50 -2.07% 70.90 29 71.00 1 24.65
2023-01-13 2497 846000 611 59810100 71.60 71.80 70.10 70.20 0.80 -1.13% 70.20 12 70.30 1 24.38
2023-01-16 2497 491000 354 34658000 70.90 70.90 70.00 70.80 0.60 0.85% 70.80 10 70.90 18 24.58
2023-01-17 2497 505000 360 36027200 70.90 71.70 70.90 71.30 0.50 0.71% 71.30 13 71.40 1 24.76
2023-01-30 2497 3936000 2461 295071200 72.90 76.40 72.70 76.20 4.90 6.87% 76.10 5 76.20 39 26.46
2023-01-31 2497 2391000 1591 181242100 76.00 76.40 75.20 75.50 0.70 -0.92% 75.50 21 75.60 4 26.22
2023-02-01 2497 2177000 1444 165743200 76.60 76.90 75.20 76.00 0.50 0.66% 75.90 18 76.00 14 26.39
2023-02-02 2497 8420000 5315 673964300 76.80 82.00 76.70 79.50 3.50 4.61% 79.50 46 79.60 20 27.60
2023-02-03 2497 2635000 1939 206246000 79.60 79.60 77.20 77.50 2.00 -2.52% 77.50 16 77.60 10 26.91
2023-02-06 2497 1305000 995 101487800 77.00 78.80 76.70 77.60 0.10 0.13% 77.50 51 77.60 5 26.94
2023-02-07 2497 1293000 883 100729800 77.40 78.40 77.40 77.90 0.30 0.39% 77.90 29 78.00 6 27.05
2023-02-08 2497 1911000 1349 149905900 78.40 79.20 78.00 78.20 0.30 0.39% 78.20 4 78.30 7 27.15
2023-02-09 2497 2432000 1607 187598600 78.20 78.70 76.40 76.50 1.70 -2.17% 76.50 87 76.60 4 26.56
2023-02-10 2497 1581000 1158 119564100 77.00 77.20 74.90 75.10 1.40 -1.83% 75.10 63 75.20 4 26.08
2023-02-13 2497 617000 478 46453800 75.30 75.60 74.70 75.30 0.20 0.27% 75.30 85 75.40 11 26.15
2023-02-14 2497 719000 555 54087700 75.80 75.80 75.00 75.10 0.20 -0.27% 75.10 20 75.20 4 26.08
2023-02-15 2497 1244000 902 93841000 75.30 76.10 75.00 75.00 0.10 -0.13% 75.00 19 75.20 3 26.04
2023-02-16 2497 4765000 3224 370441900 75.80 78.50 75.70 78.40 3.40 4.53% 78.30 59 78.40 41 27.22
2023-02-17 2497 3250000 2408 253746400 77.80 79.00 77.50 77.80 0.60 -0.77% 77.80 21 77.90 7 27.01
2023-02-20 2497 1386000 990 108243200 77.90 78.40 77.60 78.00 0.20 0.26% 78.00 36 78.10 8 27.08
2023-02-21 2497 2129000 1492 166872000 78.50 79.30 77.70 77.80 0.20 -0.26% 77.80 52 77.90 8 27.01
2023-02-22 2497 1715000 1263 130452200 77.00 77.10 75.40 75.80 2.00 -2.57% 75.80 7 75.90 9 26.32
2023-02-23 2497 854000 657 65386000 76.20 76.90 76.10 76.50 0.70 0.92% 76.50 16 76.60 18 26.56
2023-02-24 2497 1087000 764 83443800 77.00 77.50 76.00 76.20 0.30 -0.39% 76.20 15 76.30 5 26.46
2023-03-01 2497 741000 556 56618900 76.10 77.00 75.90 76.10 0.10 -0.13% 76.10 4 76.20 3 26.42
2023-03-02 2497 1327000 914 99811100 76.20 76.70 74.70 75.10 1.00 -1.31% 75.10 7 75.20 4 26.08
2023-03-03 2497 905000 679 68247400 75.60 75.90 75.00 75.10 0.00 0% 75.10 15 75.20 2 26.08
2023-03-06 2497 3167000 2150 244202800 75.50 78.00 75.20 77.70 2.60 3.46% 77.60 9 77.70 4 26.98
2023-03-07 2497 1699000 1252 130695900 76.90 77.30 76.70 76.80 0.90 -1.16% 76.70 44 76.80 6 26.67
2023-03-08 2497 4144000 2860 324060500 76.90 78.80 76.70 78.70 1.90 2.47% 78.60 68 78.70 53 27.33
2023-03-09 2497 12573000 8901 1016018700 79.00 82.20 77.90 80.00 1.30 1.65% 80.00 39 80.10 8 27.78
2023-03-10 2497 7250000 5113 577453700 79.40 81.80 77.80 78.30 1.70 -2.13% 78.30 37 78.40 8 27.19
2023-03-13 2497 4079000 2911 319281900 77.50 80.20 75.30 79.00 0.70 0.89% 78.90 50 79.00 8 27.43
2023-03-14 2497 2486000 1674 195864900 78.80 79.80 77.80 78.70 0.30 -0.38% 78.60 3 78.70 1 27.33
2023-03-15 2497 2203000 1571 173519300 79.50 80.40 77.20 77.30 1.40 -1.78% 77.30 19 77.40 1 26.84
2023-03-16 2497 2498000 1691 188476400 77.00 77.20 74.10 74.30 3.00 -3.88% 74.30 30 74.40 1 26.35
2023-03-17 2497 1207000 891 90608700 75.00 75.80 74.60 74.80 0.50 0.67% 74.80 4 74.90 6 26.52
2023-03-20 2497 811000 581 61097700 75.20 75.90 74.60 75.90 1.10 1.47% 75.80 4 75.90 13 26.91
2023-03-21 2497 1306000 891 100644800 76.30 77.60 76.30 77.00 1.10 1.45% 77.00 2 77.10 5 27.30
2023-03-22 2497 1278000 856 99164500 77.40 78.20 77.20 77.30 0.30 0.39% 77.30 17 77.50 8 27.41
2023-03-23 2497 2370000 1618 186065400 77.30 79.00 76.80 78.70 1.40 1.81% 78.70 9 78.80 75 27.91
2023-03-24 2497 1344000 1019 104969800 79.40 79.40 77.50 77.60 1.10 -1.4% 77.60 12 77.70 13 27.52
2023-03-27 2497 690000 503 53241800 77.70 77.80 76.80 77.00 0.60 -0.77% 77.00 17 77.10 3 27.30
2023-03-28 2497 1415000 991 107043400 76.60 76.70 75.10 75.20 1.80 -2.34% 75.20 20 75.40 7 26.67
2023-03-29 2497 779000 549 58816300 75.90 75.90 75.10 75.60 0.40 0.53% 75.60 12 75.80 12 26.81
2023-03-30 2497 1256000 852 96394100 76.00 77.40 75.90 76.90 1.30 1.72% 76.90 9 77.00 4 27.27
2023-03-31 2497 2366000 1737 184668600 77.20 78.50 77.00 77.80 0.90 1.17% 77.80 47 77.90 12 27.59
2023-04-06 2497 770000 563 59937400 78.40 78.50 77.00 77.90 0.10 0.13% 77.80 8 77.90 32 27.62
2023-04-07 2497 870000 574 68025800 78.20 78.70 77.90 78.10 0.20 0.26% 78.00 8 78.20 24 27.70
2023-04-10 2497 8840000 5101 717648600 78.40 82.30 78.00 82.30 4.20 5.38% 82.30 18 82.40 112 29.18
2023-04-11 2497 3514000 2084 285342800 82.30 82.30 80.10 81.70 0.60 -0.73% 81.60 31 81.70 20 28.97
2023-04-12 2497 4689000 3075 372500400 81.80 82.10 78.50 78.50 3.20 -3.92% 78.50 25 78.60 4 27.84
2023-04-13 2497 2079000 1312 160841100 78.40 78.40 76.90 77.00 1.50 -1.91% 77.00 41 77.10 3 27.30
2023-04-14 2497 1380000 882 107294900 77.50 78.20 77.20 77.60 0.60 0.78% 77.60 7 77.70 19 27.52
2023-04-17 2497 1183000 957 91873400 77.90 78.40 77.20 77.30 0.30 -0.39% 77.30 18 77.40 20 27.41
2023-04-18 2497 1965000 1352 150964800 77.80 78.30 76.10 76.20 1.10 -1.42% 76.20 9 76.30 6 27.02
2023-04-19 2497 2365000 1411 178544300 76.30 76.70 74.80 75.30 0.90 -1.18% 75.30 38 75.40 25 26.70
2023-04-20 2497 1619000 1160 121004600 75.50 75.70 74.30 74.50 0.80 -1.06% 74.50 16 74.60 4 26.42
2023-04-21 2497 2125000 1406 156053100 74.80 75.10 72.40 72.80 1.70 -2.28% 72.80 16 72.90 3 25.82
2023-04-24 2497 797000 514 58227800 73.00 73.50 72.60 73.20 0.40 0.55% 73.10 11 73.40 2 25.96
2023-04-25 2497 1480000 963 106075200 73.20 73.90 70.40 70.70 2.50 -3.42% 70.70 2 70.80 2 25.07
2023-04-26 2497 1275000 900 89225200 70.50 71.40 68.80 71.40 0.70 0.99% 71.30 6 71.40 10 25.32
2023-04-27 2497 844000 600 59553600 71.40 71.70 70.10 70.40 1.00 -1.4% 70.40 3 70.60 9 24.96
2023-04-28 2497 1761000 1261 127828900 71.10 73.50 70.70 72.70 2.30 3.27% 72.70 51 72.80 13 25.78
2023-05-02 2497 740000 496 53775700 72.70 73.40 72.00 72.30 0.40 -0.55% 72.30 11 72.40 1 25.64
2023-05-03 2497 524000 411 37639000 72.30 72.80 71.30 71.60 0.70 -0.97% 71.60 4 71.90 9 25.39
2023-05-04 2497 575000 355 40960000 71.50 71.80 71.00 71.10 0.50 -0.7% 71.10 11 71.30 3 25.21
2023-05-05 2497 545000 344 39197100 71.40 72.40 71.40 71.90 0.80 1.13% 71.90 1 72.00 4 25.50
2023-05-08 2497 467000 345 33742500 72.80 73.00 72.00 72.00 0.10 0.14% 72.00 15 72.10 2 25.53
2023-05-09 2497 689000 475 48863700 72.10 72.40 70.40 70.50 1.50 -2.08% 70.50 41 70.60 3 25.00
2023-05-10 2497 569000 397 40013100 70.50 70.90 70.00 70.20 0.30 -0.43% 70.20 1 70.30 3 24.89
2023-05-11 2497 1182000 767 81506800 70.80 70.80 68.00 68.30 1.90 -2.71% 68.20 28 68.30 1 25.49
2023-05-12 2497 488000 338 33665100 68.30 69.50 68.30 69.10 0.80 1.17% 69.10 6 69.40 7 25.78
2023-05-15 2497 664000 449 45030600 69.20 69.20 67.20 67.60 1.50 -2.17% 67.60 1 67.70 6 25.22
2023-05-16 2497 560000 329 38178500 68.10 68.70 67.80 68.10 0.50 0.74% 68.10 2 68.20 3 25.41
2023-05-17 2497 672983 559 46527395 68.20 69.80 67.70 69.60 1.50 2.2% 69.60 1 69.70 6 25.97
2023-05-18 2497 831000 562 57711600 70.30 70.30 69.00 69.10 0.50 -0.72% 69.00 53 69.10 2 25.78
2023-05-19 2497 890000 610 60937600 69.50 69.60 67.90 68.00 1.10 -1.59% 68.00 6 68.10 4 25.37
2023-05-22 2497 483000 343 33341600 68.20 69.60 68.20 69.30 1.30 1.91% 69.20 3 69.30 2 25.86
2023-05-23 2497 2725000 1970 195845300 70.30 72.80 69.00 72.00 2.70 3.9% 72.00 3 72.10 16 26.87
2023-05-24 2497 1004000 712 71264300 71.80 71.90 70.50 71.00 1.00 -1.39% 71.00 8 71.10 7 26.49
2023-05-25 2497 528000 387 37291500 71.50 71.50 70.30 70.40 0.60 -0.85% 70.40 27 70.50 2 26.27
2023-05-26 2497 613000 446 43003500 71.50 71.50 69.60 69.60 0.80 -1.14% 69.60 8 69.70 1 25.97
2023-05-29 2497 756000 496 53739000 70.30 71.50 70.30 71.30 1.70 2.44% 71.20 2 71.30 2 26.60
2023-05-30 2497 443000 335 31407300 71.80 71.80 70.30 70.90 0.40 -0.56% 70.80 4 70.90 5 26.46
2023-05-31 2497 510000 357 36280400 70.80 71.70 70.60 70.80 0.10 -0.14% 70.80 4 70.90 5 26.42
2023-06-01 2497 877000 605 62814800 71.00 72.00 70.70 71.70 0.90 1.27% 71.70 1 71.80 22 26.75
2023-06-02 2497 828000 608 59398100 72.10 72.30 71.40 71.50 0.20 -0.28% 71.50 13 71.60 14 26.68
2023-06-05 2497 667000 438 47892200 72.10 72.20 71.50 71.50 0.00 0% 71.50 16 71.60 12 26.68
2023-06-06 2497 735000 510 51869700 72.00 72.00 70.10 70.30 1.20 -1.68% 70.30 12 70.40 9 26.23
2023-06-07 2497 1148000 651 81846900 70.50 72.00 70.50 71.00 0.70 1% 71.00 2 71.10 1 26.49
2023-06-08 2497 1280000 870 91281800 71.60 72.20 70.40 70.40 0.60 -0.85% 70.40 19 70.50 4 26.27
2023-06-09 2497 6399000 4368 475571300 72.00 76.00 71.80 74.00 3.60 5.11% 73.90 35 74.00 5 27.61
2023-06-12 2497 1836000 1347 134534600 73.90 74.40 72.60 72.70 1.30 -1.76% 72.70 19 72.80 5 27.13
2023-06-13 2497 1510000 976 111356400 73.00 74.40 73.00 73.50 0.80 1.1% 73.50 22 73.60 17 27.43
2023-06-14 2497 1090000 737 80508600 74.10 74.50 73.20 73.60 0.10 0.14% 73.60 16 73.80 4 27.46
2023-06-15 2497 1129000 810 82925400 73.80 74.40 72.60 73.70 0.10 0.14% 73.70 2 73.80 6 27.50
2023-06-16 2497 880000 598 64134900 73.80 74.10 72.40 72.40 1.30 -1.76% 72.40 11 72.50 5 27.01
2023-06-19 2497 783000 534 56338000 72.80 72.80 71.60 71.60 0.80 -1.1% 71.60 16 71.70 1 26.72
2023-06-20 2497 876000 600 62091500 71.80 71.80 70.50 70.60 1.00 -1.4% 70.60 43 70.70 2 26.34
2023-06-21 2497 696000 442 49249700 71.00 71.50 70.50 70.70 0.10 0.14% 70.70 1 70.90 4 26.38
2023-06-26 2497 504000 364 35665200 70.80 71.60 69.70 71.30 0.60 0.85% 71.20 9 71.40 16 26.60
2023-06-27 2497 751000 548 52648700 71.00 71.10 69.60 69.60 1.70 -2.38% 69.60 17 69.70 1 25.97
2023-06-28 2497 473000 299 33119800 70.10 70.70 69.80 69.90 0.30 0.43% 69.80 23 70.00 4 26.08
2023-06-29 2497 414000 210 29165900 70.50 71.10 70.00 70.10 0.20 0.29% 70.10 20 70.30 8 26.16
2023-06-30 2497 382000 208 26935400 70.40 71.00 70.00 70.60 0.50 0.71% 70.50 7 70.60 12 26.34
2023-07-03 2497 599000 403 42503000 71.40 71.40 70.60 70.60 0.00 0% 70.60 8 70.70 3 26.34
2023-07-04 2497 659000 438 46541600 70.70 71.30 70.00 70.80 0.20 0.28% 70.80 5 70.90 12 26.42
2023-07-05 2497 985000 611 70584700 71.30 72.00 71.20 71.60 0.80 1.13% 71.60 38 71.70 21 26.72
2023-07-06 2497 1691000 1089 122407100 71.60 73.40 71.20 71.70 0.10 0.14% 71.70 30 71.80 18 26.75
2023-07-07 2497 1680000 1115 121903200 72.10 73.30 71.60 72.20 0.50 0.7% 72.10 24 72.20 10 26.94
2023-07-10 2497 1857000 1264 136053900 73.20 74.10 72.40 72.40 0.20 0.28% 72.40 6 72.70 2 27.01
2023-07-11 2497 960000 647 70087800 73.20 73.40 72.20 73.30 0.90 1.24% 73.20 2 73.30 6 27.35
2023-07-12 2497 8200000 5353 627190600 74.20 79.00 73.80 74.80 1.50 2.05% 74.70 16 74.80 18 27.91
2023-07-13 2497 2438000 1605 181479200 75.10 75.30 73.50 73.60 1.20 -1.6% 73.60 10 73.70 1 27.46
2023-07-14 2497 1308000 824 95217200 74.00 74.00 72.10 72.10 1.50 -2.04% 72.10 38 72.20 1 26.90
2023-07-18 2497 1255000 865 89595000 73.20 73.40 70.20 70.50 2.20 -2.22% 70.50 7 70.60 2 26.31
2023-07-19 2497 722000 491 50917900 71.00 71.40 70.20 70.20 0.30 -0.43% 70.20 22 70.30 3 26.19
2023-07-20 2497 695000 432 49023400 70.40 71.10 70.10 70.40 0.20 0.28% 70.40 18 70.60 1 26.27
2023-07-21 2497 585000 423 41062500 70.20 70.90 69.60 70.40 0.00 0% 70.30 7 70.50 1 26.27
2023-07-24 2497 981000 674 67948200 70.40 70.40 68.80 68.90 1.50 -2.13% 68.90 27 69.00 1 25.71
2023-07-25 2497 603000 453 42159500 69.10 70.60 69.10 70.30 1.40 2.03% 70.20 12 70.30 16 26.23
2023-07-27 2497 335000 251 23432200 69.30 70.50 69.30 70.00 0.90 -0.43% 69.90 4 70.00 7 26.12
2023-07-28 2497 454000 302 31889300 70.00 70.90 69.60 70.50 0.50 0.71% 70.50 5 70.60 11 26.31
2023-07-31 2497 623000 412 43877600 71.10 71.30 69.60 69.60 0.90 -1.28% 69.60 37 69.80 1 25.97
2023-08-01 2497 467000 338 32688800 70.30 71.00 69.60 69.70 0.10 0.14% 69.70 46 69.80 10 26.01
2023-08-02 2497 783000 556 53625500 69.30 69.40 68.00 68.20 0.00 -2.15% 68.20 16 68.40 1 25.45
2023-08-04 2497 258000 193 17768400 68.30 69.40 68.30 69.00 0.80 1.17% 69.00 5 69.10 3 25.75
2023-08-07 2497 1428000 1006 101991100 71.60 73.00 70.20 70.50 1.50 2.17% 70.50 15 70.60 1 26.31
2023-08-08 2497 1365000 1007 97580700 71.60 72.50 70.60 70.80 0.30 0.43% 70.80 21 70.90 1 26.42
2023-08-09 2497 764000 535 53749800 71.00 71.40 69.70 69.70 1.10 -1.55% 69.70 11 69.80 2 26.01
2023-08-10 2497 1400000 1012 95466900 69.70 69.70 67.60 67.90 1.80 -2.58% 67.90 6 68.00 1 28.41
2023-08-11 2497 646000 473 43773200 68.40 68.50 67.30 67.30 0.60 -0.88% 67.30 10 67.50 2 28.16
2023-08-14 2497 1198000 836 77673200 67.10 67.10 63.80 63.80 3.50 -5.2% 63.80 6 63.90 4 26.69
2023-08-15 2497 459000 335 29429100 64.10 64.60 63.70 63.70 0.10 -0.16% 63.70 2 63.80 12 26.65
2023-08-16 2497 920000 530 57614700 63.50 63.50 62.10 62.10 1.60 -2.51% 62.10 30 62.20 2 25.98
2023-08-17 2497 670000 448 42187300 62.20 64.20 61.30 63.90 1.80 2.9% 63.80 2 63.90 20 26.74
2023-08-18 2497 534000 368 33808800 63.50 64.70 62.50 62.60 1.30 -2.03% 62.50 24 62.60 12 26.19
2023-08-21 2497 210000 151 13122300 63.10 63.10 62.30 62.50 0.10 -0.16% 62.50 4 62.60 3 26.15
2023-08-22 2497 320000 205 19909800 62.70 63.00 61.90 61.90 0.60 -0.96% 61.90 5 62.00 6 25.90
2023-08-23 2497 320000 238 19752000 61.90 62.40 61.40 61.80 0.10 -0.16% 61.70 6 61.80 2 25.86
2023-08-24 2497 575000 392 35675000 62.20 62.90 61.30 61.70 0.10 -0.16% 61.70 7 61.80 3 25.82
2023-08-25 2497 376000 266 23014700 61.70 61.70 61.00 61.10 0.60 -0.97% 61.10 11 61.20 1 25.56
2023-08-28 2497 328000 244 19967100 61.40 61.60 60.60 60.60 0.50 -0.82% 60.60 1 60.70 6 25.36
2023-08-29 2497 354000 282 21782900 61.10 62.30 60.40 62.00 1.40 2.31% 62.00 7 62.10 1 25.94
2023-08-30 2497 473000 383 29857900 62.00 63.70 62.00 63.40 1.40 2.26% 63.30 7 63.40 1 26.53
2023-08-31 2497 1021000 690 65808200 63.80 65.20 63.50 64.40 1.00 1.58% 64.30 1 64.40 11 26.95
2023-09-01 2497 610000 393 39598500 64.40 65.30 64.00 65.10 0.70 1.09% 65.10 1 65.20 12 27.24
2023-09-04 2497 5205000 3183 360030200 65.80 71.00 65.60 69.30 4.20 6.45% 69.20 14 69.30 63 29.00
2023-09-05 2497 1981000 1382 137735900 69.50 70.40 68.80 69.50 0.20 0.29% 69.50 10 69.60 11 29.08
2023-09-06 2497 1462000 921 102368800 69.20 70.60 69.00 70.50 1.00 1.44% 70.50 1 70.60 19 29.50
2023-09-07 2497 2154000 1307 152042000 70.60 71.80 69.70 69.80 0.70 -0.99% 69.70 34 69.80 18 29.20
2023-09-08 2497 824000 453 56890000 69.90 70.20 68.60 68.80 1.00 -1.43% 68.80 2 68.90 13 28.79
2023-09-11 2497 1384000 904 96941300 69.20 70.90 68.80 70.40 1.60 2.33% 70.30 72 70.40 5 29.46
2023-09-12 2497 2247000 1408 159931400 71.10 72.40 70.00 70.00 0.40 -0.57% 70.00 34 70.20 20 29.29
2023-09-13 2497 10358000 5825 753729500 71.40 75.50 70.40 70.50 0.50 0.71% 70.50 20 70.60 1 29.50
2023-09-14 2497 2337000 1395 164354300 70.80 71.40 69.40 70.20 0.30 -0.43% 70.20 2 70.40 24 29.37
2023-09-15 2497 1093000 669 76364900 70.70 70.70 69.20 70.30 0.10 0.14% 70.30 9 70.40 5 29.41
2023-09-18 2497 750000 495 53218800 70.20 71.70 70.00 70.70 0.40 0.57% 70.70 6 70.80 3 29.58
2023-09-19 2497 787000 478 55760100 71.00 71.70 70.10 70.10 0.60 -0.85% 70.10 34 70.30 10 29.33
2023-09-20 2497 669000 466 46437700 70.10 70.50 68.80 68.80 1.30 -1.85% 68.80 36 68.90 6 28.79
2023-09-21 2497 617000 405 42267000 68.40 69.30 68.00 68.10 0.70 -1.02% 68.00 10 68.10 2 28.49
2023-09-22 2497 552000 330 37304400 67.80 68.20 66.70 68.20 0.10 0.15% 68.20 8 68.30 12 28.54
2023-09-25 2497 360000 230 24779900 68.20 69.10 68.20 69.00 0.80 1.17% 68.80 3 69.00 3 28.87
2023-09-26 2497 488000 302 33463100 69.10 69.50 67.90 68.40 0.60 -0.87% 68.20 2 68.40 3 28.62
2023-09-27 2497 341000 210 23146400 68.40 68.70 67.60 68.00 0.40 -0.58% 68.00 2 68.10 4 28.45
2023-09-28 2497 202000 140 13762500 67.80 68.60 67.80 67.90 0.10 -0.15% 67.90 21 68.00 1 28.41
2023-10-02 2497 581000 343 40075300 68.50 69.50 68.20 69.40 1.50 2.21% 69.30 24 69.50 14 29.04
2023-10-03 2497 1123000 627 78726500 69.30 71.20 69.10 69.30 0.10 -0.14% 69.20 14 69.50 1 29.00
2023-10-04 2497 431000 267 29460100 69.10 69.10 68.10 68.20 1.10 -1.59% 68.20 28 68.30 4 28.54
2023-10-05 2497 863000 486 60154200 68.70 70.40 68.70 69.70 1.50 2.2% 69.60 28 69.70 2 29.16
2023-10-06 2497 704000 434 49409400 70.30 70.60 69.40 70.30 0.60 0.86% 70.20 6 70.30 2 29.41
2023-10-11 2497 1712000 1234 115800200 69.90 70.10 66.50 66.50 3.80 -5.41% 66.50 5 66.60 21 27.82
2023-10-12 2497 310000 253 20761900 66.80 67.30 66.50 67.10 0.60 0.9% 67.00 23 67.20 3 28.08
2023-10-13 2497 374000 288 25026300 67.20 67.50 66.60 66.60 0.50 -0.75% 66.60 8 66.80 3 27.87
2023-10-16 2497 455000 291 30069000 67.00 67.00 65.60 65.60 1.00 -1.5% 65.50 28 65.60 3 27.45
2023-10-17 2497 698000 445 46244400 66.30 67.50 65.50 65.50 0.10 -0.15% 65.50 33 65.70 7 27.41
2023-10-18 2497 442000 308 28822000 66.70 66.70 64.60 64.90 0.60 -0.92% 64.90 7 65.00 11 27.15
2023-10-19 2497 322000 217 20926000 64.70 65.50 64.50 65.20 0.30 0.46% 65.10 8 65.30 3 27.28
2023-10-20 2497 494000 325 31503700 65.00 65.00 63.20 63.50 1.70 -2.61% 63.50 13 63.60 4 26.57
2023-10-23 2497 396000 261 25408600 63.50 65.30 63.50 63.50 0.00 0% 63.50 50 63.60 3 26.57
2023-10-24 2497 300000 186 19278100 64.10 65.00 63.60 65.00 1.50 2.36% 64.70 13 65.00 2 27.20
2023-10-25 2497 924373 728 61694622 65.00 67.50 65.00 67.10 2.10 3.23% 67.00 3 67.10 8 28.08
2023-10-26 2497 476000 347 31735800 66.40 67.30 66.00 66.20 0.90 -1.34% 66.20 2 66.30 2 27.70
2023-10-27 2497 315000 230 20630400 66.00 66.30 64.90 64.90 1.30 -1.96% 64.90 6 65.00 1 27.15
2023-10-30 2497 264000 192 17004100 64.90 65.10 64.10 64.10 0.80 -1.23% 64.10 2 64.20 2 26.82
2023-10-31 2497 519000 369 32901400 64.30 65.20 62.30 62.50 1.60 -2.5% 62.50 9 62.60 5 26.15
2023-11-01 2497 306000 226 19130800 63.00 63.20 62.20 62.20 0.30 -0.48% 62.20 19 62.30 2 26.03
2023-11-02 2497 482000 311 30647500 63.70 63.80 62.90 63.70 1.50 2.41% 63.70 2 63.80 10 26.65
2023-11-03 2497 327000 241 21106800 64.00 65.00 64.00 64.50 0.80 1.26% 64.40 2 64.50 2 26.99
2023-11-06 2497 410000 276 26740900 64.90 65.70 64.50 65.70 1.20 1.86% 65.60 2 65.70 8 27.49
2023-11-07 2497 266000 210 17326000 65.10 65.70 64.70 64.70 1.00 -1.52% 64.70 7 64.80 2 27.07
2023-11-08 2497 152000 132 9813000 65.40 65.40 64.20 64.20 0.50 -0.77% 64.20 8 64.30 3 26.86
2023-11-09 2497 155000 113 9939400 64.40 64.40 64.00 64.00 0.20 -0.31% 63.90 9 64.00 2 28.83
2023-11-10 2497 440000 347 28119400 63.60 64.50 63.30 63.90 0.10 -0.16% 63.90 3 64.10 4 28.78
2023-11-13 2497 336000 221 21391900 64.00 64.20 63.30 63.40 0.50 -0.78% 63.40 12 63.50 1 28.56
2023-11-14 2497 195000 144 12405500 63.40 63.90 63.40 63.50 0.10 0.16% 63.50 5 63.60 5 28.60
2023-11-15 2497 533000 416 34503500 64.00 65.30 63.80 64.60 1.10 1.73% 64.50 7 64.60 4 29.10
2023-11-16 2497 178000 137 11443300 65.00 65.00 64.00 64.10 0.50 -0.77% 64.10 1 64.20 1 28.87
2023-11-17 2497 1609000 1159 106036000 64.50 66.80 64.20 66.80 2.70 4.21% 66.60 2 66.80 10 30.09
2023-11-20 2497 656000 426 43748100 67.10 67.10 66.30 66.70 0.10 -0.15% 66.70 1 66.80 9 30.04
2023-11-21 2497 386000 304 25641300 67.00 67.20 65.80 65.80 0.90 -1.35% 65.80 22 65.90 3 29.64
2023-11-22 2497 523000 343 34853900 65.60 67.20 65.60 66.70 0.90 1.37% 66.60 16 66.70 4 30.04
2023-11-23 2497 513000 348 34376500 66.50 67.40 66.20 67.40 0.70 1.05% 67.30 9 67.40 33 30.36
2023-11-24 2497 407000 294 27012600 67.00 67.30 66.00 66.10 1.30 -1.93% 66.10 29 66.30 3 29.77
2023-11-27 2497 285000 202 18670400 66.70 66.70 65.00 65.00 1.10 -1.66% 65.00 15 65.10 2 29.28
2023-11-28 2497 298000 245 19610000 66.00 66.30 65.30 66.30 1.30 2% 66.30 21 66.40 3 29.86
2023-11-29 2497 644000 358 43104800 67.10 67.40 66.40 66.60 0.30 0.45% 66.60 4 66.70 6 30.00
2023-11-30 2497 460000 325 30277500 66.60 66.80 65.50 65.70 0.90 -1.35% 65.70 5 65.80 4 29.59
2023-12-01 2497 422000 284 27961300 65.70 66.70 65.70 66.70 1.00 1.52% 66.60 4 66.70 25 30.04
2023-12-04 2497 385000 255 25770800 67.00 67.40 66.60 66.60 0.10 -0.15% 66.60 9 66.70 2 30.00
2023-12-05 2497 716000 503 48058400 66.30 67.70 65.90 67.70 1.10 1.65% 67.60 16 67.70 6 30.50
2023-12-06 2497 1327000 941 91132000 68.30 69.40 67.80 68.50 0.80 1.18% 68.50 15 68.70 13 30.86
2023-12-07 2497 1392000 977 92608300 66.80 67.40 66.00 66.30 2.20 -3.21% 66.30 1 66.40 15 29.86
2023-12-08 2497 597000 405 39404700 66.60 66.80 65.70 65.70 0.60 -0.9% 65.70 50 65.80 14 29.59
2023-12-11 2497 331000 201 21777700 66.10 66.30 65.30 65.50 0.20 -0.3% 65.50 5 65.60 2 29.50
2023-12-12 2497 424000 351 27554100 65.60 65.90 64.60 64.70 0.80 -1.22% 64.70 5 64.80 2 29.14
2023-12-13 2497 715000 523 46960700 65.60 66.50 65.00 65.10 0.40 0.62% 65.10 13 65.30 6 29.32
2023-12-14 2497 495000 399 32203500 65.20 65.80 64.80 64.90 0.20 -0.31% 64.90 12 65.00 4 29.23
2023-12-15 2497 368000 284 24124900 65.20 66.10 64.90 65.90 1.00 1.54% 65.80 4 65.90 4 29.68
2023-12-18 2497 250000 187 16295400 65.90 65.90 64.90 65.00 0.90 -1.37% 64.90 27 65.00 7 29.28
2023-12-19 2497 267000 197 17290300 65.00 65.40 64.30 64.70 0.30 -0.46% 64.70 1 64.80 2 29.14
2023-12-20 2497 248000 175 16077100 64.80 65.10 64.70 64.70 0.00 0% 64.60 14 64.70 10 29.14
2023-12-21 2497 237000 184 15248700 64.50 64.60 64.10 64.30 0.40 -0.62% 64.20 21 64.30 1 28.96
2023-12-22 2497 164000 134 10591600 64.80 65.10 64.40 64.80 0.50 0.78% 64.60 8 64.80 2 29.19
2023-12-25 2497 142000 116 9240400 65.20 65.50 64.70 64.90 0.10 0.15% 64.80 8 65.00 1 29.23
2023-12-26 2497 197000 136 12824500 64.70 65.50 64.70 65.00 0.10 0.15% 65.00 2 65.20 15 29.28
2023-12-27 2497 307000 224 19968800 65.30 65.50 64.50 65.00 0.00 0% 64.90 1 65.00 3 29.28
2023-12-28 2497 218000 160 14126300 65.20 65.20 64.60 64.80 0.20 -0.31% 64.70 1 64.80 1 29.19
2023-12-29 2497 289000 188 18802100 65.00 65.60 64.60 65.00 0.20 0.31% 64.90 6 65.00 6 29.28