大立光(3008)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　　2075.00
0
0%		2100.00
25
1.2%		2100.00
0
0%		2180.00
80
3.81%		 　2225.00
45
2.06%		2180.00
-45
-2.02%		2190.00
10
0.46%		2160.00
-30
-1.37%		2005.00
-155
-7.18%		 　2050.00
45
2.24%		2075.00
25
1.22%		 　　　　　　　　　　　2165.00
90
4.34%		2125.00
-40
-1.85%		2129.38
2 月2215.00
90
4.24%		2220.00
5
0.23%		2245.00
25
1.13%		 　2215.00
-30
-1.34%		2215.00
0
0%		2235.00
20
0.9%		2210.00
-25
-1.12%		2255.00
45
2.04%		 　2210.00
-45
-2%		2225.00
15
0.68%		2240.00
15
0.67%		2215.00
-25
-1.12%		2165.00
-50
-2.26%		 　2190.00
25
1.15%		2260.00
70
3.2%		2210.00
-50
-2.21%		2225.00
15
0.68%		2205.00
-20
-0.9%		 2204.46
3 月2165.00
-40
-1.81%		2210.00
45
2.08%		2230.00
20
0.9%		 　2450.00
220
9.87%		2440.00
-10
-0.41%		2455.00
15
0.61%		2440.00
-15
-0.61%		2365.00
-75
-3.07%		 　2405.00
40
1.69%		2330.00
-75
-3.12%		2315.00
-15
-0.64%		2255.00
-60
-2.59%		2250.00
-5
-0.22%		 　2230.00
-20
-0.89%		2280.00
50
2.24%		2300.00
20
0.88%		2305.00
5
0.22%		2300.00
-5
-0.22%		 　2260.00
-40
-1.74%		2200.00
-60
-2.65%		2190.00
-10
-0.45%		2200.00
10
0.46%		2175.00
-25
-1.14%		2299.81
4 月 　　　　2150.00
-25
-1.15%		2135.00
-15
-0.7%		 　2145.00
10
0.47%		2160.00
15
0.7%		2170.00
10
0.46%		2155.00
-15
-0.69%		2060.00
-95
-4.41%		 　2125.00
65
3.16%		2085.00
-40
-1.88%		2030.00
-55
-2.64%		2015.00
-15
-0.74%		2040.00
25
1.24%		 　2045.00
5
0.25%		2010.00
-35
-1.71%		2055.00
45
2.24%		2025.00
-30
-1.46%		2010.00
-15
-0.74%		 2077.08
5 月　1990.00
-20
-1%		2000.00
10
0.5%		1990.00
-10
-0.5%		1975.00
-15
-0.75%		 　2000.00
25
1.27%		2015.00
15
0.75%		2025.00
10
0.5%		2075.00
50
2.47%		2095.00
20
0.96%		 　2110.00
15
0.72%		2190.00
80
3.79%		2175.00
-15
-0.68%		2210.00
35
1.61%		2260.00
50
2.26%		 　2225.00
-35
-1.55%		2225.00
0
0%		2235.00
10
0.45%		2245.00
10
0.45%		2220.00
-25
-1.11%		 　2305.00
85
3.83%		2255.00
-50
-2.17%		2265.00
10
0.44%		2143.27
6 月2245.00
-20
-0.88%		2265.00
20
0.89%		 　2290.00
25
1.1%		2255.00
-35
-1.53%		2245.00
-10
-0.44%		2200.00
-45
-2%		2220.00
20
0.91%		 　2225.00
5
0.23%		2230.00
5
0.22%		2255.00
25
1.12%		2245.00
-10
-0.44%		2195.00
-50
-2.23%		 　2150.00
-45
-2.05%		2160.00
10
0.47%		2130.00
-30
-1.39%		 　　　2130.00
0
0%		2135.00
5
0.23%		2135.00
0
0%		2130.00
-5
-0.23%		2130.00
0
0%		 2196
7 月　　2135.00
5
0.23%		2240.00
105
4.92%		2250.00
10
0.45%		2315.00
65
2.89%		2340.00
25
1.08%		 　2345.00
5
0.21%		2375.00
30
1.28%		2360.00
-15
-0.63%		2405.00
45
1.91%		2310.00
-95
-3.95%		 　　2280.00
-30
-1.3%		2270.00
-10
-0.44%		2240.00
-30
-1.32%		2200.00
-40
-1.79%		 　2195.00
-5
-0.23%		2185.00
-10
-0.46%		 2165.00
-20
-0.92%		2170.00
5
0.23%		 2175.00
5
0.23%		2251.6
8 月2190.00
15
0.69%		2160.00
-30
-1.37%		 2145.00
-15
-0.69%		 　2150.00
5
0.23%		2130.00
-20
-0.93%		2135.00
5
0.23%		2125.00
-10
-0.47%		2115.00
-10
-0.47%		 　2090.00
-25
-1.18%		2090.00
0
0%		2040.00
-50
-2.39%		2050.00
10
0.49%		2025.00
-25
-1.22%		 　2025.00
0
0%		2020.00
-5
-0.25%		1975.00
-45
-2.23%		1930.00
-45
-2.28%		1930.00
0
0%		 　1970.00
40
2.07%		2025.00
55
2.79%		2075.00
50
2.47%		2050.00
-25
-1.2%		2067.59
9 月2060.00
10
0.49%		 　2090.00
30
1.46%		2165.00
75
3.59%		2120.00
-45
-2.08%		2070.00
-50
-2.36%		1985.00
-85
-4.11%		 　2000.00
15
0.76%		2050.00
50
2.5%		2015.00
-35
-1.71%		2070.00
55
2.73%		2080.00
10
0.48%		 　2105.00
25
1.2%		2125.00
20
0.95%		2095.00
-30
-1.41%		2065.00
-30
-1.43%		2095.00
30
1.45%		 　2150.00
55
2.63%		2125.00
-25
-1.16%		2105.00
-20
-0.94%		2135.00
30
1.43%		 2092.04
10 月　2145.00
10
0.47%		2140.00
-5
-0.23%		2080.00
-60
-2.8%		2120.00
40
1.92%		2090.00
-30
-1.42%		 　　　2145.00
55
2.63%		2150.00
5
0.23%		2175.00
25
1.16%		 　2125.00
-50
-2.3%		2095.00
-30
-1.41%		2045.00
-50
-2.39%		2040.00
-5
-0.24%		2030.00
-10
-0.49%		 　2015.00
-15
-0.74%		2010.00
-5
-0.25%		2010.00
0
0%		2005.00
-5
-0.25%		2020.00
15
0.75%		 　2025.00
5
0.25%		2070.00
45
2.22%		2076.88
11 月2065.00
-5
-0.24%		2075.00
10
0.48%		2100.00
25
1.2%		 　2135.00
35
1.67%		2150.00
15
0.7%		2130.00
-20
-0.93%		2130.00
0
0%		2095.00
-35
-1.64%		 　2135.00
40
1.91%		2125.00
-10
-0.47%		2120.00
-5
-0.24%		2105.00
-15
-0.71%		2120.00
15
0.71%		 　2195.00
75
3.54%		2245.00
50
2.28%		2235.00
-10
-0.45%		2280.00
45
2.01%		2265.00
-15
-0.66%		 　2290.00
25
1.1%		2310.00
20
0.87%		2385.00
75
3.25%		2390.00
5
0.21%		 2192.59
12 月2365.00
-25
-1.05%		 　2385.00
20
0.85%		2380.00
-5
-0.21%		2320.00
-60
-2.52%		2310.00
-10
-0.43%		2290.00
-20
-0.87%		 　2340.00
50
2.18%		2375.00
35
1.5%		2530.00
155
6.53%		2690.00
160
6.32%		2670.00
-20
-0.74%		 　2675.00
5
0.19%		2690.00
15
0.56%		2670.00
-20
-0.74%		2680.00
10
0.37%		2650.00
-30
-1.12%		 　2795.00
145
5.47%		2760.00
-35
-1.25%		2810.00
50
1.81%		2795.00
-15
-0.53%		2870.00
75
2.68%		　　2569.8

說明:最高漲幅:9.87%最低跌幅:-7.18% 最高價:2870.00最低價:1930.00平均價:2193.54,灰色底表示週末,漲153天(5400)元,跌134天(-3995)元,平盤14天
10%=2,7%=1,6%=1,5%=3,4%=10,3%=13,2%=29,1%=50,0%=58,-0%=1,-1%=3,-2%=7,-3%=25,-4%=37,-5%=61,

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 3008 371000 354 761650000 2040.00 2075.00 2020.00 2075.00 35.00 0% 2070.00 5 2075.00 4 11.67
2023-01-04 3008 330000 309 692105000 2055.00 2115.00 2055.00 2100.00 25.00 1.2% 2100.00 16 2105.00 3 11.81
2023-01-05 3008 342000 322 721005000 2115.00 2130.00 2090.00 2100.00 0.00 0% 2095.00 6 2105.00 3 11.81
2023-01-06 3008 650000 586 1398635000 2075.00 2195.00 2075.00 2180.00 80.00 3.81% 2175.00 5 2180.00 1 12.26
2023-01-09 3008 827000 763 1830095000 2200.00 2245.00 2165.00 2225.00 45.00 2.06% 2220.00 15 2225.00 3 12.51
2023-01-10 3008 544000 495 1193700000 2200.00 2230.00 2175.00 2180.00 45.00 -2.02% 2180.00 32 2185.00 5 12.26
2023-01-11 3008 401000 382 875665000 2185.00 2200.00 2160.00 2190.00 10.00 0.46% 2185.00 3 2190.00 10 12.31
2023-01-12 3008 420000 391 909740000 2175.00 2190.00 2150.00 2160.00 30.00 -1.37% 2160.00 2 2165.00 1 12.15
2023-01-13 3008 2302000 2069 2147483647 2100.00 2110.00 1955.00 2005.00 155.00 -7.18% 2005.00 9 2010.00 13 11.27
2023-01-16 3008 951000 900 1943965000 2015.00 2075.00 2005.00 2050.00 45.00 2.24% 2050.00 2 2055.00 25 11.53
2023-01-17 3008 498000 474 1033335000 2050.00 2090.00 2050.00 2075.00 25.00 1.22% 2070.00 3 2075.00 6 11.67
2023-01-30 3008 718000 660 1551480000 2130.00 2180.00 2130.00 2165.00 90.00 4.34% 2165.00 3 2170.00 11 12.17
2023-01-31 3008 590000 537 1269945000 2135.00 2190.00 2125.00 2125.00 40.00 -1.85% 2125.00 25 2135.00 5 11.95
2023-02-01 3008 829000 783 1817205000 2135.00 2225.00 2135.00 2215.00 90.00 4.24% 2210.00 9 2215.00 4 12.46
2023-02-02 3008 410000 401 910085000 2225.00 2240.00 2190.00 2220.00 5.00 0.23% 2215.00 10 2225.00 10 12.48
2023-02-03 3008 479000 459 1071530000 2195.00 2260.00 2195.00 2245.00 25.00 1.13% 2240.00 5 2245.00 3 12.62
2023-02-06 3008 442000 420 980250000 2220.00 2235.00 2200.00 2215.00 30.00 -1.34% 2215.00 3 2220.00 9 12.46
2023-02-07 3008 583000 545 1298445000 2210.00 2260.00 2205.00 2215.00 0.00 0% 2215.00 3 2225.00 6 12.46
2023-02-08 3008 298000 285 665550000 2230.00 2250.00 2215.00 2235.00 20.00 0.9% 2230.00 1 2235.00 3 12.57
2023-02-09 3008 194000 173 430120000 2240.00 2240.00 2210.00 2210.00 25.00 -1.12% 2210.00 3 2215.00 2 12.43
2023-02-10 3008 822000 766 1856050000 2230.00 2290.00 2225.00 2255.00 45.00 2.04% 2255.00 1 2260.00 5 12.68
2023-02-13 3008 308000 290 686465000 2255.00 2255.00 2210.00 2210.00 45.00 -2% 2210.00 12 2215.00 4 12.43
2023-02-14 3008 260000 251 580250000 2225.00 2245.00 2220.00 2225.00 15.00 0.68% 2225.00 3 2235.00 7 12.51
2023-02-15 3008 287000 275 640110000 2220.00 2250.00 2200.00 2240.00 15.00 0.67% 2240.00 2 2245.00 5 12.60
2023-02-16 3008 300000 289 667115000 2250.00 2255.00 2210.00 2215.00 25.00 -1.12% 2215.00 3 2220.00 1 12.46
2023-02-17 3008 377000 340 823930000 2215.00 2220.00 2165.00 2165.00 50.00 -2.26% 2165.00 10 2170.00 1 12.17
2023-02-20 3008 236000 224 515450000 2165.00 2200.00 2165.00 2190.00 25.00 1.15% 2190.00 6 2195.00 8 12.31
2023-02-21 3008 478000 467 1075985000 2210.00 2270.00 2210.00 2260.00 70.00 3.2% 2255.00 9 2260.00 3 12.71
2023-02-22 3008 329000 311 731795000 2235.00 2245.00 2210.00 2210.00 50.00 -2.21% 2210.00 26 2220.00 5 12.43
2023-02-23 3008 282000 272 630120000 2215.00 2250.00 2215.00 2225.00 15.00 0.68% 2225.00 26 2230.00 4 12.51
2023-02-24 3008 404000 343 896150000 2245.00 2255.00 2205.00 2205.00 20.00 -0.9% 2205.00 14 2220.00 2 12.40
2023-03-01 3008 556000 525 1203965000 2155.00 2185.00 2155.00 2165.00 40.00 -1.81% 2165.00 2 2170.00 5 12.77
2023-03-02 3008 478000 449 1038950000 2165.00 2215.00 2135.00 2210.00 45.00 2.08% 2205.00 11 2210.00 9 13.04
2023-03-03 3008 578000 563 1295885000 2220.00 2260.00 2220.00 2230.00 20.00 0.9% 2230.00 9 2240.00 8 13.15
2023-03-06 3008 1789000 1395 2147483647 2285.00 2450.00 2285.00 2450.00 220.00 9.87% 2450.00 1339 0.00 0 14.45
2023-03-07 3008 1313000 1110 2147483647 2445.00 2465.00 2400.00 2440.00 10.00 -0.41% 2435.00 10 2440.00 1 14.39
2023-03-08 3008 1164000 1038 2147483647 2425.00 2495.00 2415.00 2455.00 15.00 0.61% 2455.00 6 2460.00 4 14.48
2023-03-09 3008 915000 808 2147483647 2495.00 2500.00 2425.00 2440.00 15.00 -0.61% 2440.00 1 2445.00 4 14.39
2023-03-10 3008 747000 678 1777320000 2415.00 2425.00 2355.00 2365.00 75.00 -3.07% 2365.00 5 2370.00 6 13.95
2023-03-13 3008 493000 450 1170485000 2365.00 2405.00 2335.00 2405.00 40.00 1.69% 2400.00 6 2405.00 1 14.19
2023-03-14 3008 740000 638 1738930000 2370.00 2390.00 2330.00 2330.00 75.00 -3.12% 2330.00 5 2335.00 5 13.74
2023-03-15 3008 689000 633 1607755000 2350.00 2375.00 2310.00 2315.00 15.00 -0.64% 2315.00 5 2320.00 7 13.66
2023-03-16 3008 518000 459 1171735000 2280.00 2285.00 2240.00 2255.00 0.00 -2.59% 2250.00 17 2255.00 13 13.30
2023-03-17 3008 565000 471 1277540000 2275.00 2310.00 2245.00 2250.00 5.00 -0.22% 2250.00 10 2255.00 43 13.27
2023-03-20 3008 353000 312 789575000 2250.00 2260.00 2225.00 2230.00 20.00 -0.89% 2230.00 7 2235.00 2 13.15
2023-03-21 3008 603000 567 1377775000 2255.00 2310.00 2245.00 2280.00 50.00 2.24% 2280.00 12 2290.00 5 13.45
2023-03-22 3008 555000 480 1280630000 2310.00 2330.00 2275.00 2300.00 20.00 0.88% 2300.00 4 2305.00 4 13.57
2023-03-23 3008 663000 580 1527750000 2315.00 2335.00 2270.00 2305.00 5.00 0.22% 2305.00 7 2310.00 10 13.60
2023-03-24 3008 625000 586 1439250000 2315.00 2325.00 2285.00 2300.00 5.00 -0.22% 2295.00 2 2300.00 6 13.57
2023-03-27 3008 405000 378 923905000 2315.00 2315.00 2260.00 2260.00 40.00 -1.74% 2260.00 11 2265.00 3 13.33
2023-03-28 3008 636000 605 1409480000 2265.00 2270.00 2200.00 2200.00 60.00 -2.65% 2200.00 32 2205.00 3 12.98
2023-03-29 3008 329000 308 722350000 2210.00 2225.00 2185.00 2190.00 10.00 -0.45% 2190.00 10 2195.00 1 12.92
2023-03-30 3008 512000 479 1122245000 2210.00 2210.00 2170.00 2200.00 10.00 0.46% 2195.00 10 2200.00 9 12.98
2023-03-31 3008 451000 411 985910000 2195.00 2220.00 2170.00 2175.00 25.00 -1.14% 2175.00 24 2180.00 4 12.83
2023-04-06 3008 434000 405 939100000 2180.00 2195.00 2150.00 2150.00 25.00 -1.15% 2150.00 30 2155.00 4 12.68
2023-04-07 3008 304000 276 650845000 2150.00 2155.00 2135.00 2135.00 15.00 -0.7% 2135.00 10 2140.00 5 12.59
2023-04-10 3008 262000 252 564110000 2150.00 2165.00 2140.00 2145.00 10.00 0.47% 2145.00 17 2150.00 1 12.65
2023-04-11 3008 402000 391 870630000 2165.00 2185.00 2155.00 2160.00 15.00 0.7% 2160.00 2 2165.00 1 12.74
2023-04-12 3008 302000 280 653605000 2175.00 2175.00 2145.00 2170.00 10.00 0.46% 2170.00 2 2175.00 18 12.80
2023-04-13 3008 557000 503 1203220000 2160.00 2190.00 2150.00 2155.00 15.00 -0.69% 2155.00 5 2160.00 9 12.71
2023-04-14 3008 1649000 1502 2147483647 2120.00 2130.00 2045.00 2060.00 95.00 -4.41% 2055.00 7 2060.00 26 12.15
2023-04-17 3008 997000 892 2115590000 2055.00 2150.00 2050.00 2125.00 65.00 3.16% 2120.00 20 2125.00 4 12.54
2023-04-18 3008 823000 682 1730255000 2125.00 2150.00 2080.00 2085.00 40.00 -1.88% 2085.00 12 2090.00 33 12.30
2023-04-19 3008 817000 757 1675525000 2095.00 2095.00 2030.00 2030.00 55.00 -2.64% 2030.00 16 2035.00 12 11.98
2023-04-20 3008 836000 766 1692820000 2040.00 2050.00 2010.00 2015.00 15.00 -0.74% 2015.00 14 2030.00 6 11.89
2023-04-21 3008 560000 540 1147385000 2035.00 2070.00 2035.00 2040.00 25.00 1.24% 2040.00 9 2050.00 4 12.03
2023-04-24 3008 410000 364 834875000 2025.00 2050.00 2005.00 2045.00 5.00 0.25% 2040.00 2 2045.00 4 12.06
2023-04-25 3008 681000 624 1382495000 2050.00 2070.00 2010.00 2010.00 35.00 -1.71% 2010.00 19 2015.00 5 11.86
2023-04-26 3008 740000 632 1510675000 2015.00 2065.00 2015.00 2055.00 45.00 2.24% 2050.00 2 2055.00 8 12.12
2023-04-27 3008 501000 444 1016225000 2050.00 2050.00 2015.00 2025.00 30.00 -1.46% 2020.00 7 2025.00 7 11.95
2023-04-28 3008 335000 300 676840000 2040.00 2040.00 2010.00 2010.00 15.00 -0.74% 2005.00 74 2015.00 1 11.86
2023-05-02 3008 525000 484 1052035000 2015.00 2025.00 1990.00 1990.00 20.00 -1% 1990.00 34 1995.00 1 11.74
2023-05-03 3008 664000 608 1315785000 1985.00 2000.00 1965.00 2000.00 10.00 0.5% 1995.00 3 2000.00 25 11.80
2023-05-04 3008 317000 279 631110000 2000.00 2000.00 1980.00 1990.00 10.00 -0.5% 1990.00 3 1995.00 18 11.74
2023-05-05 3008 469000 438 933035000 2010.00 2010.00 1975.00 1975.00 15.00 -0.75% 1975.00 5 1980.00 1 11.65
2023-05-08 3008 530000 481 1063815000 2005.00 2045.00 1985.00 2000.00 25.00 1.27% 1995.00 4 2000.00 8 13.08
2023-05-09 3008 398000 339 801310000 2010.00 2025.00 1995.00 2015.00 15.00 0.75% 2010.00 21 2015.00 7 13.18
2023-05-10 3008 499000 436 1007365000 2005.00 2035.00 2000.00 2025.00 10.00 0.5% 2025.00 2 2030.00 16 13.25
2023-05-11 3008 877000 798 1821220000 2035.00 2095.00 2035.00 2075.00 50.00 2.47% 2070.00 9 2075.00 24 13.58
2023-05-12 3008 476000 441 992715000 2085.00 2095.00 2065.00 2095.00 20.00 0.96% 2090.00 1 2095.00 5 13.71
2023-05-15 3008 470000 440 989855000 2095.00 2120.00 2090.00 2110.00 15.00 0.72% 2105.00 13 2110.00 2 13.80
2023-05-16 3008 1560000 1432 2147483647 2210.00 2245.00 2180.00 2190.00 80.00 3.79% 2190.00 7 2195.00 19 14.33
2023-05-17 3008 712881 2641 1564801790 2225.00 2225.00 2175.00 2175.00 15.00 -0.68% 2175.00 12 2185.00 8 14.23
2023-05-18 3008 535000 498 1180065000 2200.00 2220.00 2195.00 2210.00 35.00 1.61% 2205.00 7 2210.00 14 14.46
2023-05-19 3008 840000 797 1890110000 2220.00 2280.00 2210.00 2260.00 50.00 2.26% 2255.00 5 2260.00 2 14.79
2023-05-22 3008 387000 376 867865000 2260.00 2280.00 2225.00 2225.00 35.00 -1.55% 2225.00 6 2230.00 4 14.56
2023-05-23 3008 295000 270 657680000 2240.00 2245.00 2215.00 2225.00 0.00 0% 2220.00 3 2225.00 2 14.56
2023-05-24 3008 269000 253 600160000 2225.00 2245.00 2210.00 2235.00 10.00 0.45% 2230.00 3 2235.00 3 14.62
2023-05-25 3008 290000 241 652080000 2250.00 2260.00 2240.00 2245.00 10.00 0.45% 2245.00 2 2255.00 4 14.69
2023-05-26 3008 471000 452 1046385000 2255.00 2270.00 2200.00 2220.00 25.00 -1.11% 2215.00 2 2220.00 38 14.52
2023-05-29 3008 841000 758 1934165000 2235.00 2330.00 2230.00 2305.00 85.00 3.83% 2305.00 12 2310.00 5 15.08
2023-05-30 3008 498000 476 1131150000 2310.00 2310.00 2255.00 2255.00 50.00 -2.17% 2255.00 11 2260.00 5 14.75
2023-05-31 3008 530000 414 1208510000 2290.00 2315.00 2265.00 2265.00 10.00 0.44% 2265.00 17 2270.00 5 14.82
2023-06-01 3008 224000 218 504845000 2260.00 2270.00 2240.00 2245.00 20.00 -0.88% 2240.00 17 2255.00 12 14.69
2023-06-02 3008 343000 323 778595000 2270.00 2290.00 2255.00 2265.00 20.00 0.89% 2260.00 4 2265.00 2 14.82
2023-06-05 3008 580000 538 1335935000 2285.00 2315.00 2285.00 2290.00 25.00 1.1% 2290.00 7 2295.00 2 14.98
2023-06-06 3008 582000 542 1307925000 2290.00 2290.00 2220.00 2255.00 35.00 -1.53% 2250.00 1 2255.00 9 14.75
2023-06-07 3008 426000 406 952780000 2255.00 2260.00 2220.00 2245.00 10.00 -0.44% 2240.00 7 2245.00 1 14.69
2023-06-08 3008 441000 403 979290000 2250.00 2250.00 2195.00 2200.00 45.00 -2% 2200.00 6 2205.00 1 14.39
2023-06-09 3008 262000 254 578940000 2210.00 2225.00 2190.00 2220.00 20.00 0.91% 2210.00 4 2220.00 10 14.52
2023-06-12 3008 260000 236 579485000 2225.00 2240.00 2200.00 2225.00 5.00 0.23% 2220.00 7 2225.00 1 14.56
2023-06-13 3008 385000 347 857470000 2235.00 2245.00 2215.00 2230.00 5.00 0.22% 2225.00 13 2230.00 1 14.59
2023-06-14 3008 679000 656 1542930000 2230.00 2315.00 2225.00 2255.00 25.00 1.12% 2250.00 17 2255.00 6 14.75
2023-06-15 3008 265000 245 596260000 2255.00 2270.00 2235.00 2245.00 10.00 -0.44% 2240.00 3 2245.00 3 14.69
2023-06-16 3008 616000 514 1358530000 2245.00 2250.00 2190.00 2195.00 50.00 -2.23% 2195.00 1 2200.00 12 14.36
2023-06-19 3008 597000 582 1288020000 2200.00 2200.00 2145.00 2150.00 45.00 -2.05% 2145.00 14 2150.00 14 14.07
2023-06-20 3008 455000 411 981010000 2155.00 2180.00 2135.00 2160.00 10.00 0.47% 2155.00 9 2160.00 4 14.13
2023-06-21 3008 578000 554 1243540000 2190.00 2195.00 2130.00 2130.00 30.00 -1.39% 2130.00 6 2135.00 10 13.94
2023-06-26 3008 354000 328 756280000 2135.00 2160.00 2125.00 2130.00 0.00 0% 2125.00 19 2130.00 2 13.94
2023-06-27 3008 352000 338 758660000 2160.00 2180.00 2135.00 2135.00 5.00 0.23% 2135.00 7 2140.00 6 13.97
2023-06-28 3008 233000 213 500860000 2160.00 2170.00 2135.00 2135.00 0.00 0% 2135.00 9 2140.00 5 13.97
2023-06-29 3008 289000 279 618655000 2160.00 2170.00 2125.00 2130.00 5.00 -0.23% 2130.00 2 2135.00 7 13.94
2023-06-30 3008 450000 399 957390000 2125.00 2150.00 2110.00 2130.00 0.00 0% 2130.00 10 2140.00 10 13.94
2023-07-03 3008 307000 288 657195000 2160.00 2160.00 2130.00 2135.00 5.00 0.23% 2130.00 20 2135.00 1 13.97
2023-07-04 3008 1383000 1181 2147483647 2145.00 2240.00 2145.00 2240.00 105.00 4.92% 2235.00 2 2240.00 14 14.65
2023-07-05 3008 1337000 1172 2147483647 2270.00 2270.00 2190.00 2250.00 10.00 0.45% 2245.00 3 2250.00 99 14.72
2023-07-06 3008 3864000 3287 2147483647 2250.00 2445.00 2240.00 2315.00 65.00 2.89% 2315.00 4 2320.00 2 15.15
2023-07-07 3008 1428000 1295 2147483647 2360.00 2385.00 2295.00 2340.00 25.00 1.08% 2335.00 35 2340.00 17 15.31
2023-07-10 3008 1302000 1137 2147483647 2370.00 2410.00 2345.00 2345.00 5.00 0.21% 2345.00 3 2350.00 2 15.34
2023-07-11 3008 743000 699 1758690000 2370.00 2385.00 2340.00 2375.00 30.00 1.28% 2370.00 3 2375.00 14 15.54
2023-07-12 3008 506000 483 1197235000 2385.00 2400.00 2350.00 2360.00 15.00 -0.63% 2360.00 5 2365.00 6 15.44
2023-07-13 3008 1215000 1131 2147483647 2395.00 2445.00 2370.00 2405.00 45.00 1.91% 2405.00 14 2410.00 3 15.73
2023-07-14 3008 2251000 1998 2147483647 2360.00 2365.00 2235.00 2310.00 95.00 -3.95% 2310.00 4 2315.00 21 15.11
2023-07-18 3008 850000 770 1940700000 2310.00 2315.00 2260.00 2280.00 25.00 -1.3% 2280.00 9 2285.00 5 14.92
2023-07-19 3008 709000 661 1622780000 2315.00 2325.00 2265.00 2270.00 10.00 -0.44% 2270.00 14 2275.00 1 14.85
2023-07-20 3008 671000 609 1511680000 2300.00 2300.00 2235.00 2240.00 30.00 -1.32% 2240.00 4 2245.00 5 14.65
2023-07-21 3008 645000 574 1420920000 2225.00 2230.00 2190.00 2200.00 40.00 -1.79% 2195.00 21 2200.00 11 14.39
2023-07-24 3008 473000 412 1038890000 2190.00 2220.00 2180.00 2195.00 5.00 -0.23% 2195.00 2 2200.00 7 14.36
2023-07-25 3008 471000 439 1038785000 2205.00 2230.00 2185.00 2185.00 10.00 -0.46% 2185.00 12 2190.00 6 14.30
2023-07-27 3008 366000 347 794200000 2170.00 2190.00 2145.00 2165.00 25.00 -0.92% 2160.00 27 2165.00 2 14.16
2023-07-28 3008 420000 394 916805000 2165.00 2210.00 2160.00 2170.00 5.00 0.23% 2170.00 25 2175.00 6 14.20
2023-07-31 3008 764000 655 1673790000 2180.00 2225.00 2155.00 2175.00 5.00 0.23% 2175.00 1 2180.00 3 14.23
2023-08-01 3008 308000 293 672805000 2180.00 2200.00 2170.00 2190.00 15.00 0.69% 2185.00 7 2190.00 5 14.33
2023-08-02 3008 635000 600 1389800000 2190.00 2235.00 2160.00 2160.00 30.00 -1.37% 2160.00 19 2165.00 4 15.05
2023-08-04 3008 457000 433 979830000 2155.00 2165.00 2120.00 2145.00 15.00 -0.69% 2145.00 7 2150.00 7 14.95
2023-08-07 3008 292000 265 629855000 2175.00 2180.00 2145.00 2150.00 5.00 0.23% 2150.00 3 2155.00 4 14.98
2023-08-08 3008 426000 392 909685000 2165.00 2170.00 2120.00 2130.00 20.00 -0.93% 2130.00 6 2140.00 8 14.84
2023-08-09 3008 209000 187 446810000 2130.00 2155.00 2130.00 2135.00 5.00 0.23% 2130.00 13 2135.00 1 14.88
2023-08-10 3008 378000 341 803270000 2140.00 2145.00 2115.00 2125.00 10.00 -0.47% 2120.00 10 2125.00 4 14.81
2023-08-11 3008 290000 244 616680000 2130.00 2140.00 2115.00 2115.00 10.00 -0.47% 2115.00 10 2120.00 5 14.74
2023-08-14 3008 709000 613 1461800000 2105.00 2105.00 2020.00 2090.00 25.00 -1.18% 2085.00 3 2090.00 6 14.57
2023-08-15 3008 300000 277 629005000 2095.00 2125.00 2075.00 2090.00 0.00 0% 2090.00 2 2105.00 7 14.57
2023-08-16 3008 580000 521 1188660000 2070.00 2085.00 2035.00 2040.00 50.00 -2.39% 2040.00 1 2050.00 5 14.22
2023-08-17 3008 493000 443 1010130000 2020.00 2080.00 2020.00 2050.00 0.00 0.49% 2050.00 3 2055.00 2 14.29
2023-08-18 3008 439000 406 890175000 2045.00 2065.00 2015.00 2025.00 25.00 -1.22% 2020.00 21 2025.00 14 14.11
2023-08-21 3008 240000 221 488245000 2030.00 2055.00 2020.00 2025.00 0.00 0% 2025.00 14 2030.00 1 14.11
2023-08-22 3008 688000 627 1388610000 2040.00 2050.00 2005.00 2020.00 5.00 -0.25% 2015.00 1 2020.00 1 14.08
2023-08-23 3008 773000 711 1539850000 2020.00 2020.00 1975.00 1975.00 45.00 -2.23% 1975.00 27 1980.00 3 13.76
2023-08-24 3008 1119000 956 2147483647 1990.00 1990.00 1925.00 1930.00 45.00 -2.28% 1930.00 17 1935.00 6 13.45
2023-08-25 3008 571000 508 1107830000 1925.00 1965.00 1925.00 1930.00 0.00 0% 1930.00 5 1935.00 3 13.45
2023-08-28 3008 438000 406 862655000 1950.00 1985.00 1945.00 1970.00 40.00 2.07% 1965.00 20 1970.00 2 13.73
2023-08-29 3008 658000 608 1332865000 1990.00 2055.00 1975.00 2025.00 55.00 2.79% 2025.00 14 2030.00 8 14.11
2023-08-30 3008 793000 695 1636960000 2065.00 2080.00 2035.00 2075.00 50.00 2.47% 2070.00 3 2075.00 10 14.46
2023-08-31 3008 633000 511 1303350000 2060.00 2080.00 2040.00 2050.00 25.00 -1.2% 2050.00 60 2060.00 1 14.29
2023-09-01 3008 266000 239 547415000 2060.00 2070.00 2045.00 2060.00 10.00 0.49% 2050.00 8 2060.00 3 14.36
2023-09-04 3008 365000 350 762065000 2070.00 2100.00 2065.00 2090.00 30.00 1.46% 2090.00 4 2095.00 22 14.57
2023-09-05 3008 1306000 1172 2147483647 2150.00 2205.00 2130.00 2165.00 75.00 3.59% 2160.00 18 2165.00 14 15.09
2023-09-06 3008 645000 608 1382075000 2180.00 2185.00 2120.00 2120.00 45.00 -2.08% 2120.00 15 2125.00 1 14.77
2023-09-07 3008 522000 480 1086285000 2085.00 2110.00 2065.00 2070.00 50.00 -2.36% 2070.00 23 2075.00 1 14.43
2023-09-08 3008 1043000 977 2087695000 2045.00 2045.00 1985.00 1985.00 85.00 -4.11% 1985.00 35 1990.00 4 13.83
2023-09-11 3008 630000 572 1268870000 1995.00 2035.00 1995.00 2000.00 15.00 0.76% 2000.00 19 2005.00 6 13.94
2023-09-12 3008 562000 496 1146625000 2015.00 2060.00 2010.00 2050.00 50.00 2.5% 2050.00 2 2055.00 7 14.29
2023-09-13 3008 661000 571 1332045000 2045.00 2050.00 2005.00 2015.00 35.00 -1.71% 2010.00 12 2015.00 2 14.04
2023-09-14 3008 558000 520 1151855000 2030.00 2085.00 2025.00 2070.00 55.00 2.73% 2070.00 21 2075.00 3 14.43
2023-09-15 3008 742000 588 1535985000 2080.00 2085.00 2050.00 2080.00 10.00 0.48% 2075.00 1 2080.00 12 14.50
2023-09-18 3008 1096000 992 2147483647 2065.00 2145.00 2060.00 2105.00 25.00 1.2% 2105.00 14 2110.00 5 14.67
2023-09-19 3008 978000 892 2106560000 2140.00 2195.00 2120.00 2125.00 20.00 0.95% 2125.00 5 2130.00 6 14.81
2023-09-20 3008 590000 549 1247010000 2145.00 2155.00 2085.00 2095.00 30.00 -1.41% 2095.00 1 2100.00 6 14.60
2023-09-21 3008 490000 426 1019645000 2085.00 2110.00 2060.00 2065.00 30.00 -1.43% 2065.00 9 2070.00 2 14.39
2023-09-22 3008 412000 387 853625000 2050.00 2100.00 2040.00 2095.00 30.00 1.45% 2095.00 1 2100.00 12 14.60
2023-09-25 3008 639000 564 1371185000 2140.00 2165.00 2120.00 2150.00 55.00 2.63% 2150.00 2 2155.00 11 14.98
2023-09-26 3008 1006000 877 2147483647 2150.00 2195.00 2120.00 2125.00 25.00 -1.16% 2120.00 25 2135.00 13 14.81
2023-09-27 3008 548000 522 1154730000 2125.00 2135.00 2085.00 2105.00 20.00 -0.94% 2100.00 7 2105.00 2 14.67
2023-09-28 3008 626000 555 1328190000 2105.00 2135.00 2090.00 2135.00 30.00 1.43% 2130.00 1 2135.00 27 14.88
2023-10-02 3008 750000 663 1612455000 2145.00 2170.00 2120.00 2145.00 10.00 0.47% 2145.00 3 2150.00 3 14.95
2023-10-03 3008 585000 538 1256980000 2130.00 2165.00 2130.00 2140.00 5.00 -0.23% 2135.00 15 2140.00 2 14.91
2023-10-04 3008 679000 619 1414590000 2125.00 2125.00 2065.00 2080.00 60.00 -2.8% 2080.00 15 2085.00 4 14.50
2023-10-05 3008 543000 477 1150315000 2100.00 2135.00 2095.00 2120.00 40.00 1.92% 2115.00 9 2125.00 2 14.77
2023-10-06 3008 976000 917 2080705000 2190.00 2190.00 2090.00 2090.00 30.00 -1.42% 2090.00 35 2095.00 1 14.57
2023-10-11 3008 788000 693 1687070000 2155.00 2165.00 2110.00 2145.00 55.00 2.63% 2145.00 2 2150.00 32 14.95
2023-10-12 3008 700000 626 1494970000 2135.00 2160.00 2105.00 2150.00 5.00 0.23% 2145.00 8 2150.00 30 14.98
2023-10-13 3008 2353000 2091 2147483647 2090.00 2210.00 2055.00 2175.00 25.00 1.16% 2175.00 27 2180.00 24 15.16
2023-10-16 3008 756000 643 1613785000 2160.00 2165.00 2120.00 2125.00 50.00 -2.3% 2120.00 41 2125.00 8 14.81
2023-10-17 3008 505000 457 1069465000 2145.00 2145.00 2095.00 2095.00 30.00 -1.41% 2095.00 8 2100.00 5 14.60
2023-10-18 3008 901000 843 1858495000 2095.00 2110.00 2040.00 2045.00 50.00 -2.39% 2045.00 9 2050.00 4 14.25
2023-10-19 3008 510000 476 1039860000 2045.00 2060.00 2025.00 2040.00 5.00 -0.24% 2040.00 11 2045.00 1 14.22
2023-10-20 3008 445000 407 901595000 2035.00 2040.00 2010.00 2030.00 10.00 -0.49% 2030.00 18 2035.00 4 14.15
2023-10-23 3008 275000 267 556825000 2050.00 2050.00 2010.00 2015.00 15.00 -0.74% 2015.00 10 2020.00 2 14.04
2023-10-24 3008 515000 472 1030880000 2015.00 2025.00 1990.00 2010.00 5.00 -0.25% 2005.00 7 2010.00 10 14.01
2023-10-25 3008 294925 1537 593731365 2010.00 2020.00 2005.00 2010.00 0.00 0% 2010.00 2 2015.00 6 14.01
2023-10-26 3008 538000 466 1074595000 1990.00 2025.00 1980.00 2005.00 5.00 -0.25% 2000.00 12 2005.00 5 13.97
2023-10-27 3008 347000 321 699575000 2005.00 2025.00 1995.00 2020.00 15.00 0.75% 2015.00 13 2020.00 11 14.08
2023-10-30 3008 578000 525 1179200000 2040.00 2075.00 2015.00 2025.00 5.00 0.25% 2025.00 8 2035.00 7 14.11
2023-10-31 3008 1569000 1354 2147483647 2065.00 2130.00 2065.00 2070.00 45.00 2.22% 2070.00 1 2075.00 28 14.43
2023-11-01 3008 506000 454 1041805000 2070.00 2080.00 2040.00 2065.00 5.00 -0.24% 2060.00 4 2065.00 1 14.39
2023-11-02 3008 423000 377 882490000 2095.00 2100.00 2075.00 2075.00 10.00 0.48% 2075.00 2 2085.00 5 14.46
2023-11-03 3008 591000 528 1232265000 2100.00 2110.00 2040.00 2100.00 25.00 1.2% 2095.00 8 2100.00 29 14.64
2023-11-06 3008 850000 757 1814425000 2130.00 2160.00 2120.00 2135.00 35.00 1.67% 2130.00 9 2135.00 6 14.88
2023-11-07 3008 617000 552 1324210000 2130.00 2170.00 2100.00 2150.00 15.00 0.7% 2145.00 8 2150.00 11 14.98
2023-11-08 3008 385000 346 823250000 2145.00 2155.00 2125.00 2130.00 20.00 -0.93% 2130.00 31 2135.00 10 16.76
2023-11-09 3008 428000 396 908340000 2135.00 2140.00 2105.00 2130.00 0.00 0% 2125.00 9 2130.00 5 16.76
2023-11-10 3008 505000 450 1059320000 2110.00 2120.00 2085.00 2095.00 35.00 -1.64% 2095.00 15 2100.00 2 16.49
2023-11-13 3008 366000 345 778570000 2120.00 2135.00 2120.00 2135.00 40.00 1.91% 2130.00 3 2135.00 20 16.80
2023-11-14 3008 226000 215 480290000 2135.00 2140.00 2115.00 2125.00 10.00 -0.47% 2120.00 5 2125.00 3 16.72
2023-11-15 3008 519000 493 1104325000 2140.00 2140.00 2120.00 2120.00 5.00 -0.24% 2120.00 6 2125.00 5 16.68
2023-11-16 3008 267000 242 564355000 2115.00 2135.00 2105.00 2105.00 15.00 -0.71% 2105.00 7 2110.00 4 16.56
2023-11-17 3008 249000 225 527060000 2110.00 2130.00 2110.00 2120.00 15.00 0.71% 2115.00 26 2125.00 1 16.68
2023-11-20 3008 1174000 1086 2147483647 2135.00 2200.00 2130.00 2195.00 75.00 3.54% 2190.00 15 2195.00 13 17.27
2023-11-21 3008 1049000 940 2147483647 2215.00 2260.00 2200.00 2245.00 50.00 2.28% 2240.00 9 2245.00 11 17.67
2023-11-22 3008 568000 492 1273360000 2245.00 2260.00 2220.00 2235.00 10.00 -0.45% 2235.00 2 2240.00 6 17.59
2023-11-23 3008 1064000 947 2147483647 2265.00 2315.00 2260.00 2280.00 45.00 2.01% 2275.00 16 2280.00 56 17.94
2023-11-24 3008 368000 336 835710000 2280.00 2290.00 2255.00 2265.00 15.00 -0.66% 2265.00 4 2270.00 4 17.82
2023-11-27 3008 390000 378 890970000 2275.00 2300.00 2265.00 2290.00 25.00 1.1% 2285.00 5 2290.00 4 18.02
2023-11-28 3008 745000 691 1711225000 2300.00 2310.00 2270.00 2310.00 20.00 0.87% 2305.00 3 2310.00 9 18.18
2023-11-29 3008 1583000 1380 2147483647 2320.00 2410.00 2310.00 2385.00 75.00 3.25% 2385.00 1 2390.00 6 18.77
2023-11-30 3008 838000 628 2006475000 2385.00 2415.00 2365.00 2390.00 5.00 0.21% 2390.00 15 2395.00 4 18.81
2023-12-01 3008 590000 542 1396330000 2390.00 2395.00 2350.00 2365.00 25.00 -1.05% 2365.00 4 2370.00 8 18.61
2023-12-04 3008 485000 438 1161495000 2395.00 2410.00 2380.00 2385.00 20.00 0.85% 2385.00 10 2390.00 9 18.77
2023-12-05 3008 347000 332 823285000 2385.00 2385.00 2355.00 2380.00 5.00 -0.21% 2375.00 21 2380.00 2 18.73
2023-12-06 3008 1025000 890 2147483647 2380.00 2385.00 2320.00 2320.00 60.00 -2.52% 2320.00 9 2325.00 4 18.26
2023-12-07 3008 545000 502 1264465000 2310.00 2345.00 2300.00 2310.00 10.00 -0.43% 2305.00 27 2310.00 1 18.18
2023-12-08 3008 550000 486 1266715000 2315.00 2340.00 2290.00 2290.00 20.00 -0.87% 2290.00 5 2300.00 13 18.02
2023-12-11 3008 461000 435 1070970000 2310.00 2345.00 2290.00 2340.00 50.00 2.18% 2335.00 5 2340.00 16 18.41
2023-12-12 3008 824000 751 1965560000 2360.00 2400.00 2360.00 2375.00 35.00 1.5% 2375.00 5 2380.00 1 18.69
2023-12-13 3008 2443000 2146 2147483647 2390.00 2530.00 2390.00 2530.00 155.00 6.53% 2530.00 7 2535.00 33 19.91
2023-12-14 3008 3109000 2659 2147483647 2605.00 2770.00 2590.00 2690.00 160.00 6.32% 2690.00 20 2695.00 9 21.17
2023-12-15 3008 1799000 1538 2147483647 2715.00 2725.00 2650.00 2670.00 20.00 -0.74% 2665.00 18 2680.00 2 21.01
2023-12-18 3008 1027000 939 2147483647 2670.00 2700.00 2625.00 2675.00 5.00 0.19% 2675.00 5 2680.00 5 21.05
2023-12-19 3008 953000 835 2147483647 2685.00 2720.00 2645.00 2690.00 15.00 0.56% 2690.00 3 2695.00 4 21.17
2023-12-20 3008 788000 727 2113665000 2700.00 2720.00 2650.00 2670.00 20.00 -0.74% 2670.00 2 2675.00 11 21.01
2023-12-21 3008 824000 694 2147483647 2650.00 2690.00 2635.00 2680.00 10.00 0.37% 2675.00 10 2680.00 3 21.09
2023-12-22 3008 421000 382 1121095000 2665.00 2690.00 2650.00 2650.00 30.00 -1.12% 2650.00 12 2660.00 1 20.85
2023-12-25 3008 1641000 1412 2147483647 2690.00 2815.00 2690.00 2795.00 145.00 5.47% 2795.00 3 2800.00 22 21.99
2023-12-26 3008 688000 635 1908190000 2795.00 2815.00 2750.00 2760.00 35.00 -1.25% 2760.00 9 2765.00 1 21.72
2023-12-27 3008 911000 772 2147483647 2770.00 2820.00 2740.00 2810.00 50.00 1.81% 2805.00 7 2810.00 4 22.11
2023-12-28 3008 706000 600 1983440000 2815.00 2840.00 2780.00 2795.00 15.00 -0.53% 2795.00 8 2800.00 12 21.99
2023-12-29 3008 1243000 978 2147483647 2795.00 2880.00 2790.00 2870.00 75.00 2.68% 2865.00 12 2870.00 10 22.58