景碩(3189)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　　106.00
0
0%		103.00
-3
-2.83%		102.50
-0.5
-0.49%		106.50
4
3.9%		 　107.50
1
0.94%		106.50
-1
-0.93%		107.00
0.5
0.47%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		 　108.50
3
2.84%		108.00
-0.5
-0.46%		 　　　　　　　　　　　111.50
3.5
3.24%		112.50
1
0.9%		107.41
2 月117.00
4.5
4%		119.00
2
1.71%		115.00
-4
-3.36%		 　108.50
-6.5
-5.65%		109.50
1
0.92%		110.00
0.5
0.46%		109.00
-1
-0.91%		107.00
-2
-1.83%		 　105.00
-2
-1.87%		109.00
4
3.81%		111.50
2.5
2.29%		111.50
0
0%		110.00
-1.5
-1.35%		 　109.00
-1
-0.91%		111.00
2
1.83%		108.50
-2.5
-2.25%		110.50
2
1.84%		108.50
-2
-1.81%		 110.45
3 月111.50
3
2.76%		113.00
1.5
1.35%		116.50
3.5
3.1%		 　118.00
1.5
1.29%		115.50
-2.5
-2.12%		116.50
1
0.87%		115.50
-1
-0.86%		113.00
-2.5
-2.16%		 　114.00
1
0.88%		113.50
-0.5
-0.44%		115.00
1.5
1.32%		113.50
-1.5
-1.3%		116.00
2.5
2.2%		 　116.00
0
0%		117.00
1
0.86%		117.50
0.5
0.43%		119.00
1.5
1.28%		117.00
-2
-1.68%		 　115.50
-1.5
-1.28%		113.00
-2.5
-2.16%		114.00
1
0.88%		116.00
2
1.75%		116.00
0
0%		115.41
4 月 　　　　116.00
0
0%		114.00
-2
-1.72%		 　114.00
0
0%		115.50
1.5
1.32%		115.00
-0.5
-0.43%		113.50
-1.5
-1.3%		113.50
0
0%		 　113.50
0
0%		112.50
-1
-0.88%		108.50
-4
-3.56%		107.50
-1
-0.92%		107.50
0
0%		 　108.50
1
0.93%		104.50
-4
-3.69%		109.50
5
4.78%		107.50
-2
-1.83%		110.50
3
2.79%		 110.96
5 月　106.50
-4
-3.62%		107.00
0.5
0.47%		108.00
1
0.93%		109.50
1.5
1.39%		 　111.00
1.5
1.37%		111.00
0
0%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　106.50
-2.5
-2.29%		108.00
1.5
1.41%		109.50
1.5
1.39%		112.00
2.5
2.28%		110.50
-1.5
-1.34%		 　111.00
0.5
0.45%		112.50
1.5
1.35%		111.00
-1.5
-1.33%		112.00
1
0.9%		115.50
3.5
3.13%		 　116.00
0.5
0.43%		115.50
-0.5
-0.43%		116.50
1
0.87%		110.87
6 月116.50
0
0%		118.00
1.5
1.29%		 　119.00
1
0.85%		117.50
-1.5
-1.26%		116.00
-1.5
-1.28%		111.50
-4.5
-3.88%		112.00
0.5
0.45%		 　113.50
1.5
1.34%		115.00
1.5
1.32%		117.00
2
1.74%		116.50
-0.5
-0.43%		115.00
-1.5
-1.29%		 　114.50
-0.5
-0.43%		116.50
2
1.75%		115.50
-1
-0.86%		 　　　116.50
1
0.87%		113.50
-3
-2.58%		112.00
-1.5
-1.32%		115.00
3
2.68%		116.50
1.5
1.3%		 115.52
7 月　　117.00
0.5
0.43%		117.00
0
0%		117.00
0
0%		117.00
0
0%		115.50
-1.5
-1.28%		 　115.50
0
0%		115.50
0
0%		113.50
-2
-1.73%		110.00
-3.5
-3.08%		111.50
1.5
1.36%		 　　120.50
9
8.07%		113.50
-7
-5.81%		112.50
-1
-0.88%		110.00
-2.5
-2.22%		 　110.50
0.5
0.45%		110.00
-0.5
-0.45%		 106.50
-3.5
-3.18%		106.50
0
0%		 103.50
-3
-2.82%		112.12
8 月107.00
3.5
3.38%		108.50
1.5
1.4%		 108.50
0
0%		 　107.50
-1
-0.92%		106.00
-1.5
-1.4%		107.00
1
0.94%		104.50
-2.5
-2.34%		105.50
1
0.96%		 　101.00
-4.5
-4.27%		101.50
0.5
0.5%		102.50
1
0.99%		103.00
0.5
0.49%		103.00
0
0%		 　102.00
-1
-0.97%		102.50
0.5
0.49%		103.00
0.5
0.49%		105.00
2
1.94%		101.50
-3.5
-3.33%		 　102.50
1
0.99%		106.00
3.5
3.41%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		104.48
9 月107.00
1
0.94%		 　108.50
1.5
1.4%		109.00
0.5
0.46%		110.00
1
0.92%		108.50
-1.5
-1.36%		108.50
0
0%		 　108.50
0
0%		109.50
1
0.92%		110.00
0.5
0.46%		111.50
1.5
1.36%		113.50
2
1.79%		 　113.50
0
0%		113.00
-0.5
-0.44%		110.50
-2.5
-2.21%		110.50
0
0%		109.50
-1
-0.9%		 　109.50
0
0%		105.50
-4
-3.65%		105.00
-0.5
-0.47%		108.50
3.5
3.33%		 109.41
10 月　108.00
-0.5
-0.46%		106.50
-1.5
-1.39%		107.00
0.5
0.47%		108.50
1.5
1.4%		107.50
-1
-0.92%		 　　　105.00
-2.5
-2.33%		105.50
0.5
0.48%		103.00
-2.5
-2.37%		 　101.50
-1.5
-1.46%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		101.50
0
0%		101.00
-0.5
-0.49%		 　101.00
0
0%		99.90
-1.1
-1.09%		97.70
-2.2
-2.2%		96.20
-1.5
-1.54%		95.10
-1.1
-1.14%		 　94.20
-0.9
-0.95%		94.80
0.6
0.64%		101.63
11 月96.00
1.2
1.27%		96.50
0.5
0.52%		98.70
2.2
2.28%		 　97.80
-0.9
-0.91%		95.50
-2.3
-2.35%		95.40
-0.1
-0.1%		94.60
-0.8
-0.84%		92.90
-1.7
-1.8%		 　95.60
2.7
2.91%		94.90
-0.7
-0.73%		96.20
1.3
1.37%		96.80
0.6
0.62%		96.50
-0.3
-0.31%		 　97.20
0.7
0.73%		98.40
1.2
1.23%		96.80
-1.6
-1.63%		96.90
0.1
0.1%		97.70
0.8
0.83%		 　96.40
-1.3
-1.33%		98.00
1.6
1.66%		99.30
1.3
1.33%		98.90
-0.4
-0.4%		 96.83
12 月100.50
1.6
1.62%		 　102.50
2
1.99%		104.50
2
1.95%		101.50
-3
-2.87%		101.50
0
0%		102.50
1
0.99%		 　103.00
0.5
0.49%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		102.00
0
0%		101.50
-0.5
-0.49%		 　97.70
-3.8
-3.74%		98.30
0.6
0.61%		98.70
0.4
0.41%		99.60
0.9
0.91%		99.10
-0.5
-0.5%		 　100.00
0.9
0.91%		100.50
0.5
0.5%		99.60
-0.9
-0.9%		99.50
-0.1
-0.1%		99.70
0.2
0.2%		　　100.84

說明:最高漲幅:8.07%最低跌幅:-5.81% 最高價:120.50最低價:92.90平均價:108.02,灰色底表示週末,漲139天(225.8)元,跌124天(-227.6)元,平盤38天
8%=2,5%=1,4%=3,3%=21,2%=18,1%=66,0%=66,-0%=3,-1%=11,-2%=12,-3%=25,-4%=26,-5%=47,

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 3189 3940000 2521 414463500 103.50 106.50 103.50 106.00 1.50 0% 106.00 90 106.50 103 6.71
2023-01-04 3189 6198000 3889 644169500 105.50 106.50 102.50 103.00 3.00 -2.83% 103.00 235 103.50 107 6.52
2023-01-05 3189 6330000 3869 652724500 104.50 105.50 101.50 102.50 0.50 -0.49% 102.50 99 103.00 159 6.49
2023-01-06 3189 6800000 4336 716714000 102.50 107.00 102.50 106.50 4.00 3.9% 106.00 330 106.50 99 6.74
2023-01-09 3189 9519000 5724 1020856000 108.00 108.50 105.50 107.50 1.00 0.94% 107.00 346 107.50 97 6.81
2023-01-10 3189 4676000 2937 497001000 106.50 107.50 105.50 106.50 1.00 -0.93% 106.50 88 107.00 214 6.74
2023-01-11 3189 4485000 2786 481775500 107.50 108.50 106.50 107.00 0.50 0.47% 107.00 11 107.50 158 6.78
2023-01-12 3189 2937000 1846 313642500 107.50 108.00 106.00 106.00 1.00 -0.93% 106.00 385 106.50 31 6.71
2023-01-13 3189 7145000 4342 765772500 107.50 109.00 105.50 105.50 0.50 -0.47% 105.50 349 106.00 24 6.68
2023-01-16 3189 5560000 3433 599183000 106.00 108.50 106.00 108.50 3.00 2.84% 108.00 56 108.50 580 6.87
2023-01-17 3189 3081000 1897 332446500 107.50 108.50 107.00 108.00 0.50 -0.46% 108.00 120 108.50 279 6.84
2023-01-30 3189 8977000 5094 997142000 111.50 112.00 109.00 111.50 3.50 3.24% 111.50 409 112.00 252 7.06
2023-01-31 3189 6502000 3550 725613500 111.00 113.00 110.00 112.50 1.00 0.9% 112.00 57 112.50 29 7.12
2023-02-01 3189 12813000 7967 1491505500 114.00 117.50 113.50 117.00 4.50 4% 117.00 242 117.50 246 7.41
2023-02-02 3189 10697000 6164 1265405000 119.00 119.50 116.50 119.00 2.00 1.71% 118.50 169 119.00 488 7.54
2023-02-03 3189 8792000 5821 1020433000 117.50 118.00 114.50 115.00 4.00 -3.36% 114.50 246 115.00 102 7.28
2023-02-06 3189 12617000 7872 1369475500 109.50 109.50 107.00 108.50 6.50 -5.65% 108.00 491 108.50 191 6.87
2023-02-07 3189 5068000 2984 553484500 108.50 110.00 108.00 109.50 1.00 0.92% 109.50 40 110.00 287 6.93
2023-02-08 3189 5061000 2962 556818500 110.50 111.00 109.00 110.00 0.50 0.46% 110.00 58 110.50 181 6.97
2023-02-09 3189 4210000 2203 461279000 109.00 110.50 108.50 109.00 1.00 -0.91% 109.00 497 109.50 89 6.90
2023-02-10 3189 4651000 2762 501076000 109.00 109.50 107.00 107.00 2.00 -1.83% 107.00 436 107.50 76 6.78
2023-02-13 3189 5466000 3369 578422000 106.00 107.50 105.00 105.00 2.00 -1.87% 105.00 236 105.50 115 6.65
2023-02-14 3189 8407000 4945 910311500 106.50 109.50 106.50 109.00 4.00 3.81% 109.00 106 109.50 988 6.90
2023-02-15 3189 8828000 5646 969843500 108.50 112.00 107.50 111.50 2.50 2.29% 111.50 232 112.00 320 7.06
2023-02-16 3189 9591000 5996 1068685500 112.50 113.00 110.00 111.50 0.00 0% 111.50 54 112.00 396 7.06
2023-02-17 3189 6322000 3818 693450000 110.00 110.50 109.00 110.00 1.50 -1.35% 109.50 52 110.00 128 6.97
2023-02-20 3189 5320000 3295 582877000 109.50 111.00 109.00 109.00 1.00 -0.91% 109.00 285 109.50 113 7.07
2023-02-21 3189 6026000 3588 665498000 109.50 112.00 108.50 111.00 2.00 1.83% 111.00 154 111.50 145 7.20
2023-02-22 3189 4585000 2924 499402000 109.50 110.00 108.50 108.50 2.50 -2.25% 108.50 310 109.00 78 7.04
2023-02-23 3189 4483000 2376 491911500 109.00 110.50 108.50 110.50 2.00 1.84% 110.00 168 110.50 378 7.17
2023-02-24 3189 4674000 2747 509594000 110.50 111.00 108.50 108.50 2.00 -1.81% 108.50 117 109.00 36 7.04
2023-03-01 3189 4502000 3037 496807500 108.50 111.50 107.00 111.50 3.00 2.76% 111.00 245 111.50 322 7.24
2023-03-02 3189 6575000 4397 738978000 111.50 113.50 110.00 113.00 1.50 1.35% 113.00 115 113.50 416 7.33
2023-03-03 3189 12867000 7758 1492455000 114.00 117.00 114.00 116.50 3.50 3.1% 116.00 144 116.50 318 7.56
2023-03-06 3189 8039000 5075 948185000 118.50 119.00 117.00 118.00 1.50 1.29% 117.50 203 118.00 28 7.66
2023-03-07 3189 6014000 3878 696753500 117.50 117.50 115.00 115.50 2.50 -2.12% 115.00 858 115.50 51 7.50
2023-03-08 3189 5502000 3285 639771500 115.00 117.00 114.50 116.50 1.00 0.87% 116.50 108 117.00 355 7.56
2023-03-09 3189 5901000 3977 688018000 118.00 118.50 115.50 115.50 1.00 -0.86% 115.50 301 116.00 21 7.50
2023-03-10 3189 5844000 3577 666486000 114.50 116.00 112.50 113.00 2.50 -2.16% 112.50 346 113.00 25 7.33
2023-03-13 3189 6112000 3376 688581000 112.00 114.50 110.50 114.00 1.00 0.88% 114.00 24 114.50 246 7.40
2023-03-14 3189 4455000 2465 503370500 112.00 114.00 111.50 113.50 0.50 -0.44% 113.00 101 113.50 63 7.37
2023-03-15 3189 6910000 4963 795908500 115.00 116.00 113.50 115.00 1.50 1.32% 114.50 264 115.00 65 7.46
2023-03-16 3189 6276000 3677 720740000 114.00 116.50 113.50 113.50 1.50 -1.3% 113.50 150 114.00 88 7.37
2023-03-17 3189 3862000 2214 446074500 115.00 116.00 114.50 116.00 2.50 2.2% 115.50 135 116.00 549 7.53
2023-03-20 3189 3090000 1941 359258500 116.50 117.00 115.50 116.00 0.00 0% 116.00 65 116.50 167 7.53
2023-03-21 3189 6910000 4112 809530000 117.00 118.00 115.50 117.00 1.00 0.86% 117.00 222 117.50 325 7.59
2023-03-22 3189 11499000 6561 1359589500 118.50 119.50 117.00 117.50 0.50 0.43% 117.50 199 118.00 478 7.62
2023-03-23 3189 7222000 4507 853248000 117.00 119.50 116.50 119.00 1.50 1.28% 118.50 249 119.00 156 7.72
2023-03-24 3189 15060000 9662 1787446500 119.50 121.00 117.00 117.00 2.00 -1.68% 117.00 1168 117.50 27 7.59
2023-03-27 3189 3981000 2687 461440000 117.50 117.50 115.00 115.50 1.50 -1.28% 115.50 50 116.00 77 7.50
2023-03-28 3189 4056000 2607 462493000 116.00 116.00 113.00 113.00 2.50 -2.16% 113.00 466 113.50 74 7.33
2023-03-29 3189 2120000 1481 241254500 113.50 115.00 113.00 114.00 1.00 0.88% 113.50 103 114.00 150 7.40
2023-03-30 3189 6207000 3532 723531000 114.50 117.50 114.50 116.00 2.00 1.75% 116.00 209 116.50 33 7.53
2023-03-31 3189 4269000 2545 498409500 118.50 118.50 115.50 116.00 0.00 0% 116.00 76 116.50 86 7.53
2023-04-06 3189 3276000 1819 377176500 115.00 116.50 114.00 116.00 0.00 0% 116.00 31 116.50 111 7.53
2023-04-07 3189 4366000 2857 500024000 116.50 117.00 114.00 114.00 2.00 -1.72% 114.00 146 114.50 204 7.40
2023-04-10 3189 2401000 1482 273483500 114.00 115.00 113.00 114.00 0.00 0% 114.00 61 114.50 153 7.40
2023-04-11 3189 3378000 1821 389769000 114.50 116.00 114.50 115.50 1.50 1.32% 115.00 271 115.50 65 7.50
2023-04-12 3189 1774000 1226 204146500 116.50 116.50 114.50 115.00 0.50 -0.43% 114.50 310 115.00 123 7.46
2023-04-13 3189 2688000 1529 306559000 114.50 115.00 113.50 113.50 1.50 -1.3% 113.00 598 113.50 21 7.37
2023-04-14 3189 2003000 1335 228042500 114.00 114.50 113.50 113.50 0.00 0% 113.50 171 114.00 282 7.37
2023-04-17 3189 3121000 1825 353302500 113.50 114.00 112.50 113.50 0.00 0% 113.00 281 113.50 65 7.37
2023-04-18 3189 2160000 1479 244037500 113.50 114.00 112.00 112.50 1.00 -0.88% 112.50 5 113.00 80 7.30
2023-04-19 3189 8532000 6126 933709500 112.50 113.00 108.00 108.50 4.00 -3.56% 108.50 85 109.00 137 7.04
2023-04-20 3189 4800000 2966 520102500 108.00 110.00 107.00 107.50 1.00 -0.92% 107.50 67 108.00 82 6.98
2023-04-21 3189 4439000 2851 482524000 108.00 110.50 107.50 107.50 0.00 0% 107.50 285 108.00 99 6.98
2023-04-24 3189 2827000 1617 304132500 107.00 108.50 106.00 108.50 1.00 0.93% 108.50 33 109.00 327 7.04
2023-04-25 3189 8198000 5014 860565500 109.00 109.50 102.50 104.50 4.00 -3.69% 104.50 97 105.00 225 6.78
2023-04-26 3189 8226000 4796 884901500 104.00 109.50 104.00 109.50 5.00 4.78% 109.00 20 109.50 185 7.11
2023-04-27 3189 4537000 2742 488679000 108.00 110.00 106.50 107.50 2.00 -1.83% 107.00 456 107.50 65 6.98
2023-04-28 3189 10244000 4784 1135772000 109.00 112.50 109.00 110.50 3.00 2.79% 110.00 404 110.50 53 7.17
2023-05-02 3189 10031000 5676 1086158000 109.50 110.50 106.50 106.50 4.00 -3.62% 106.00 655 106.50 50 6.91
2023-05-03 3189 4467000 2503 475160500 105.50 108.00 104.50 107.00 0.50 0.47% 107.00 3 107.50 80 8.91
2023-05-04 3189 2903000 1521 310590500 105.50 108.00 105.50 108.00 1.00 0.93% 107.50 104 108.00 123 8.99
2023-05-05 3189 3663000 2102 398547000 107.00 109.50 107.00 109.50 1.50 1.39% 109.00 33 109.50 270 9.12
2023-05-08 3189 7379000 4154 823167500 111.00 113.50 110.50 111.00 1.50 1.37% 111.00 680 111.50 373 9.24
2023-05-09 3189 4237000 2349 471769000 112.00 112.50 110.00 111.00 0.00 0% 111.00 171 111.50 47 9.24
2023-05-10 3189 2564000 1542 282215000 111.00 112.00 109.00 110.00 1.00 -0.9% 110.00 489 110.50 101 9.16
2023-05-11 3189 3829000 1900 420487500 110.50 111.50 109.00 109.50 0.50 -0.45% 109.50 139 110.00 130 9.12
2023-05-12 3189 1645000 1121 179726500 109.00 110.00 108.00 109.00 0.50 -0.46% 109.00 254 109.50 42 9.08
2023-05-15 3189 2976000 1804 318465000 109.00 109.00 106.00 106.50 2.50 -2.29% 106.50 43 107.00 84 8.87
2023-05-16 3189 3172000 1868 344000500 107.50 109.50 107.50 108.00 1.50 1.41% 108.00 259 108.50 95 8.99
2023-05-17 3189 3387023 2550 369582248 108.00 110.00 108.00 109.50 1.50 1.39% 109.00 71 109.50 14 9.12
2023-05-18 3189 4264000 2614 474810500 111.00 112.00 110.00 112.00 2.50 2.28% 111.50 88 112.00 350 9.33
2023-05-19 3189 3390000 1777 376866000 113.00 113.00 110.50 110.50 1.50 -1.34% 110.50 8 111.00 61 9.20
2023-05-22 3189 2362000 1464 260542000 111.00 111.50 109.00 111.00 0.50 0.45% 110.50 72 111.00 19 9.24
2023-05-23 3189 4102000 2490 462143000 111.50 113.50 111.50 112.50 1.50 1.35% 112.00 275 112.50 5 9.37
2023-05-24 3189 2512000 1669 278457500 111.50 112.00 110.00 111.00 1.50 -1.33% 111.00 48 111.50 115 9.24
2023-05-25 3189 13237000 8208 1503392500 111.50 116.50 111.00 112.00 1.00 0.9% 112.00 503 112.50 45 9.33
2023-05-26 3189 9878000 5975 1141323500 115.00 117.00 114.00 115.50 3.50 3.13% 115.00 86 115.50 496 9.62
2023-05-29 3189 12013000 7237 1412264500 118.00 120.00 115.50 116.00 0.50 0.43% 115.50 584 116.00 20 9.66
2023-05-30 3189 4710000 3023 546808000 117.00 117.50 115.00 115.50 0.50 -0.43% 115.50 90 116.00 56 9.62
2023-05-31 3189 4702000 2652 547056000 117.00 118.00 115.50 116.50 1.00 0.87% 116.50 37 117.00 333 9.70
2023-06-01 3189 3062000 2118 355333500 116.00 117.00 115.00 116.50 0.00 0% 116.00 58 116.50 3 9.70
2023-06-02 3189 10292000 5974 1222411000 118.50 120.00 117.50 118.00 1.50 1.29% 118.00 38 118.50 182 9.83
2023-06-05 3189 6389000 3975 757146000 118.50 120.00 116.50 119.00 1.00 0.85% 119.00 29 119.50 661 9.91
2023-06-06 3189 3369000 2175 397850000 119.50 120.00 117.00 117.50 1.50 -1.26% 117.50 98 118.00 69 9.78
2023-06-07 3189 5368000 3545 623176500 118.50 118.50 114.50 116.00 1.50 -1.28% 115.50 55 116.00 142 9.66
2023-06-08 3189 5289000 3897 595795000 115.50 115.50 111.00 111.50 4.50 -3.88% 111.50 51 112.00 156 9.28
2023-06-09 3189 3962000 2682 440848500 111.00 112.00 110.50 112.00 0.50 0.45% 111.50 77 112.00 85 9.33
2023-06-12 3189 2392000 1658 269183500 112.00 113.50 110.50 113.50 1.50 1.34% 113.00 17 113.50 184 9.45
2023-06-13 3189 3412000 2143 392012500 114.50 116.00 114.00 115.00 1.50 1.32% 114.50 46 115.00 289 9.58
2023-06-14 3189 4722000 3100 549727500 117.00 117.00 115.50 117.00 2.00 1.74% 116.50 128 117.00 607 9.74
2023-06-15 3189 4580000 2921 537955000 117.50 119.00 116.00 116.50 0.50 -0.43% 116.00 239 116.50 31 9.70
2023-06-16 3189 2636000 1760 303746000 117.00 117.00 114.50 115.00 1.50 -1.29% 114.50 358 115.00 55 9.58
2023-06-19 3189 2405000 1547 276931000 114.50 116.50 114.50 114.50 0.50 -0.43% 114.50 51 115.00 74 9.53
2023-06-20 3189 2688000 1649 311594500 115.00 116.50 114.50 116.50 2.00 1.75% 116.00 48 116.50 302 9.70
2023-06-21 3189 4637000 3309 536540000 117.00 117.00 114.50 115.50 1.00 -0.86% 115.50 18 116.00 57 9.62
2023-06-26 3189 4359000 2559 504461000 115.00 116.50 113.50 116.50 1.00 0.87% 116.00 67 116.50 165 9.70
2023-06-27 3189 2747000 1842 314846500 116.00 116.00 113.50 113.50 3.00 -2.58% 113.50 138 114.00 55 9.45
2023-06-28 3189 2503000 1634 283783000 115.00 115.50 112.00 112.00 1.50 -1.32% 112.00 323 112.50 30 9.33
2023-06-29 3189 1773000 1275 202145000 113.50 115.00 113.00 115.00 3.00 2.68% 114.50 89 115.00 153 9.58
2023-06-30 3189 2711000 1796 314947000 115.50 117.00 114.50 116.50 1.50 1.3% 116.00 155 116.50 80 9.70
2023-07-03 3189 2617000 1734 306111000 117.50 118.00 116.00 117.00 0.50 0.43% 117.00 18 117.50 394 9.74
2023-07-04 3189 2017000 1430 235227000 117.00 117.50 115.50 117.00 0.00 0% 116.50 85 117.50 249 9.74
2023-07-05 3189 3590000 2286 422868000 117.50 119.00 117.00 117.00 0.00 0% 117.00 188 117.50 71 9.74
2023-07-06 3189 2637000 1492 308251500 116.50 118.00 116.00 117.00 0.00 0% 116.50 115 117.00 215 9.74
2023-07-07 3189 3334000 1859 383177000 116.00 116.50 113.50 115.50 1.50 -1.28% 115.00 65 115.50 80 9.62
2023-07-10 3189 2322000 1167 267800500 116.00 116.00 114.50 115.50 0.00 0% 115.00 100 115.50 26 9.62
2023-07-11 3189 3810000 1652 441766000 116.50 116.50 115.50 115.50 0.00 0% 115.50 100 116.00 245 9.62
2023-07-12 3189 8077000 4599 916448500 116.50 116.50 112.00 113.50 2.00 -1.73% 113.50 46 114.00 187 9.45
2023-07-13 3189 12211000 6840 1353847500 108.50 113.00 108.00 110.00 0.00 -3.08% 110.00 499 110.50 142 9.16
2023-07-14 3189 5981000 3698 670654500 112.50 113.00 111.00 111.50 1.50 1.36% 111.50 574 112.00 84 9.28
2023-07-18 3189 24804000 15622 2147483647 114.50 122.00 111.50 120.50 7.00 8.07% 120.50 81 121.00 702 10.03
2023-07-19 3189 19841000 12457 2147483647 122.00 122.00 113.00 113.50 7.00 -5.81% 113.50 2 114.00 37 9.45
2023-07-20 3189 4990000 3225 566346500 114.00 115.50 112.00 112.50 1.00 -0.88% 112.00 411 112.50 66 9.37
2023-07-21 3189 5921000 3924 651489000 111.00 111.50 108.50 110.00 2.50 -2.22% 109.50 230 110.00 52 9.16
2023-07-24 3189 4862000 3106 542522000 111.00 113.50 110.00 110.50 0.50 0.45% 110.50 228 111.00 55 9.20
2023-07-25 3189 4480000 2994 500013500 111.50 113.50 110.00 110.00 0.50 -0.45% 110.00 463 110.50 74 9.16
2023-07-27 3189 7122000 4834 761195500 108.50 109.00 105.50 106.50 2.50 -3.18% 106.00 645 106.50 7 8.87
2023-07-28 3189 3174000 2031 337890500 106.50 107.50 105.50 106.50 0.00 0% 106.50 61 107.00 66 8.87
2023-07-31 3189 6052000 3804 634734500 107.00 108.00 103.00 103.50 3.00 -2.82% 103.50 55 104.00 80 8.62
2023-08-01 3189 8867000 5261 959611500 107.00 110.00 106.50 107.00 3.50 3.38% 107.00 141 107.50 87 8.91
2023-08-02 3189 9658000 5956 1056638500 108.00 111.50 107.00 108.50 1.50 1.4% 108.50 40 109.00 207 9.03
2023-08-04 3189 2792000 1976 301206500 107.00 109.00 107.00 108.50 0.00 0% 108.00 199 108.50 28 9.03
2023-08-07 3189 3206000 2090 344533000 109.00 109.00 106.00 107.50 1.00 -0.92% 107.00 315 107.50 38 8.95
2023-08-08 3189 2683000 1847 284716000 107.50 107.50 105.00 106.00 1.50 -1.4% 106.00 20 106.50 103 8.83
2023-08-09 3189 2397000 1595 256876000 106.00 108.50 106.00 107.00 1.00 0.94% 107.00 35 107.50 94 8.91
2023-08-10 3189 2747000 1818 288487000 106.00 106.50 104.00 104.50 2.50 -2.34% 104.50 172 105.00 21 14.06
2023-08-11 3189 1436000 1028 151049500 105.00 106.00 104.00 105.50 1.00 0.96% 105.50 3 106.00 98 14.20
2023-08-14 3189 5136000 3285 520812800 105.00 105.50 99.90 101.00 4.50 -4.27% 100.50 70 101.00 4 13.59
2023-08-15 3189 1676000 1134 170751000 102.00 103.00 101.00 101.50 0.50 0.5% 101.00 183 101.50 48 13.66
2023-08-16 3189 1974000 1453 201485000 100.50 103.50 100.00 102.50 1.00 0.99% 102.50 36 103.00 85 13.80
2023-08-17 3189 1842000 1373 188436000 102.00 104.00 100.50 103.00 0.50 0.49% 103.00 37 103.50 45 13.86
2023-08-18 3189 1775000 1175 182866000 103.50 104.00 102.00 103.00 0.00 0% 103.00 25 103.50 16 13.86
2023-08-21 3189 1344000 973 137551000 104.00 104.00 101.50 102.00 1.00 -0.97% 102.00 34 102.50 48 13.73
2023-08-22 3189 1566000 1027 160703500 103.00 103.50 101.50 102.50 0.50 0.49% 102.50 37 103.00 50 13.80
2023-08-23 3189 1388000 981 142162500 102.50 103.50 101.50 103.00 0.50 0.49% 102.50 147 103.00 44 13.86
2023-08-24 3189 2875000 1996 300616000 104.50 106.00 103.00 105.00 2.00 1.94% 105.00 32 105.50 116 14.13
2023-08-25 3189 2394000 1560 245044500 103.50 104.00 101.50 101.50 3.50 -3.33% 101.50 293 102.00 9 13.66
2023-08-28 3189 1834000 1272 188139000 102.00 104.00 102.00 102.50 1.00 0.99% 102.50 1 103.00 38 13.80
2023-08-29 3189 3227000 2387 340286500 104.00 106.50 104.00 106.00 3.50 3.41% 105.50 88 106.00 45 14.27
2023-08-30 3189 2062000 1408 218639000 107.50 108.00 105.00 105.50 0.50 -0.47% 105.50 36 106.00 84 14.20
2023-08-31 3189 1086000 777 115148500 105.50 106.50 105.50 106.00 0.50 0.47% 106.00 22 106.50 98 14.27
2023-09-01 3189 1956000 1243 209095000 106.00 107.50 106.00 107.00 1.00 0.94% 107.00 68 107.50 266 14.40
2023-09-04 3189 2440000 1631 263049500 107.50 108.50 106.50 108.50 1.50 1.4% 108.00 62 108.50 353 14.60
2023-09-05 3189 2442000 1658 265065000 108.50 109.50 107.50 109.00 0.50 0.46% 109.00 31 109.50 341 14.67
2023-09-06 3189 4608000 3042 506254500 111.00 111.00 108.00 110.00 1.00 0.92% 109.50 141 110.00 7 14.80
2023-09-07 3189 3091000 2134 336792500 108.00 110.50 108.00 108.50 1.50 -1.36% 108.00 263 108.50 29 14.60
2023-09-08 3189 1677000 1268 181864000 108.50 109.50 107.00 108.50 0.00 0% 108.50 18 109.00 57 14.60
2023-09-11 3189 1908000 1318 207318000 109.00 109.50 108.00 108.50 0.00 0% 108.00 132 108.50 24 14.60
2023-09-12 3189 2754000 1924 301657500 109.00 110.50 107.50 109.50 1.00 0.92% 109.50 78 110.00 26 14.74
2023-09-13 3189 2339000 1689 257480000 110.50 111.00 109.00 110.00 0.50 0.46% 110.00 107 110.50 141 14.80
2023-09-14 3189 3767000 2748 421296000 111.50 113.00 111.00 111.50 1.50 1.36% 111.50 46 112.00 135 15.01
2023-09-15 3189 5805000 3521 654815500 112.50 113.50 111.50 113.50 2.00 1.79% 113.00 260 113.50 327 15.28
2023-09-18 3189 3846000 2375 436451500 112.50 114.50 112.00 113.50 0.00 0% 113.50 7 114.00 529 15.28
2023-09-19 3189 2702000 1859 306242500 113.50 114.50 112.00 113.00 0.50 -0.44% 113.00 112 113.50 81 15.21
2023-09-20 3189 4262000 2815 473178500 113.00 113.00 110.00 110.50 2.50 -2.21% 110.50 33 111.00 107 14.87
2023-09-21 3189 2088000 1253 229890000 109.50 111.50 108.50 110.50 0.00 0% 110.00 25 110.50 85 14.87
2023-09-22 3189 3220000 1977 350762500 109.50 111.00 107.00 109.50 1.00 -0.9% 109.50 65 110.00 21 14.74
2023-09-25 3189 1632000 1119 179487000 109.00 111.50 109.00 109.50 0.00 0% 109.50 79 110.00 27 14.74
2023-09-26 3189 2558000 1952 273704500 109.50 110.00 105.50 105.50 4.00 -3.65% 105.50 165 106.00 38 14.20
2023-09-27 3189 1462000 948 154087000 105.00 106.50 105.00 105.00 0.50 -0.47% 105.00 121 105.50 17 14.13
2023-09-28 3189 2652000 1732 286416000 106.00 108.50 106.00 108.50 3.50 3.33% 108.00 47 108.50 60 14.60
2023-10-02 3189 2091000 1460 227328000 109.50 110.00 108.00 108.00 0.50 -0.46% 108.00 170 108.50 4 14.54
2023-10-03 3189 1971000 1299 211610500 108.50 109.00 106.00 106.50 1.50 -1.39% 106.50 115 107.00 32 14.33
2023-10-04 3189 1764000 1163 187606000 105.50 108.00 105.00 107.00 0.50 0.47% 107.00 5 107.50 50 14.40
2023-10-05 3189 1130000 883 122563000 108.00 109.00 108.00 108.50 1.50 1.4% 108.50 30 109.00 137 14.60
2023-10-06 3189 872000 681 94024500 108.50 109.00 107.00 107.50 1.00 -0.92% 107.50 60 108.00 55 14.47
2023-10-11 3189 2957000 1970 312283500 106.50 107.00 105.00 105.00 2.50 -2.33% 105.00 117 105.50 16 14.13
2023-10-12 3189 2761000 1787 288332000 105.50 105.50 103.50 105.50 0.50 0.48% 105.00 76 105.50 55 14.20
2023-10-13 3189 2872000 1977 297018500 104.00 105.00 102.50 103.00 2.50 -2.37% 102.50 282 103.00 24 13.86
2023-10-16 3189 2131000 1432 216052000 102.00 102.00 100.50 101.50 1.50 -1.46% 101.50 33 102.00 35 13.66
2023-10-17 3189 1656000 1161 170232500 102.00 104.00 102.00 102.00 0.50 0.49% 102.00 92 102.50 35 13.73
2023-10-18 3189 2203000 1290 224120000 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 100 102.00 92 13.66
2023-10-19 3189 1649000 963 167262500 101.50 102.50 100.50 101.50 0.00 0% 101.50 13 102.00 13 13.66
2023-10-20 3189 1722000 1222 173768000 101.50 102.00 100.00 101.00 0.50 -0.49% 101.00 66 101.50 5 13.59
2023-10-23 3189 943000 725 95790000 101.50 102.50 101.00 101.00 0.00 0% 101.00 50 101.50 12 13.59
2023-10-24 3189 2168000 1660 217035100 101.50 102.00 99.80 99.90 1.10 -1.09% 99.90 41 100.00 40 13.45
2023-10-25 3189 3418225 3455 338851985 100.00 101.00 97.70 97.70 2.20 -2.2% 97.70 15 97.80 52 13.15
2023-10-26 3189 4040000 2763 385201900 96.00 96.50 94.10 96.20 1.50 -1.54% 96.10 2 96.20 23 12.95
2023-10-27 3189 2673000 2023 256899400 96.70 98.30 95.10 95.10 1.10 -1.14% 95.10 41 95.40 12 12.80
2023-10-30 3189 1764000 1363 166953800 95.30 95.50 94.10 94.20 0.90 -0.95% 94.20 18 94.30 3 12.68
2023-10-31 3189 9141000 6173 867568200 93.10 96.90 92.20 94.80 0.60 0.64% 94.70 13 94.80 27 12.76
2023-11-01 3189 3764000 2497 360445200 95.40 96.60 95.00 96.00 1.20 1.27% 95.90 17 96.00 11 12.92
2023-11-02 3189 4154000 2867 401891700 96.40 97.50 96.00 96.50 0.50 0.52% 96.50 40 96.70 74 12.99
2023-11-03 3189 4506000 2965 440679300 97.00 98.70 96.40 98.70 2.20 2.28% 98.60 4 98.70 25 13.28
2023-11-06 3189 3456000 2541 337676600 98.90 98.90 97.20 97.80 0.90 -0.91% 97.80 23 97.90 11 13.16
2023-11-07 3189 3875000 2871 371996700 97.30 97.70 95.40 95.50 2.30 -2.35% 95.50 65 95.70 1 49.48
2023-11-08 3189 2403000 1808 230034100 95.30 96.50 95.20 95.40 0.10 -0.1% 95.40 15 95.50 1 49.43
2023-11-09 3189 1659000 1287 157086500 95.30 95.30 94.40 94.60 0.80 -0.84% 94.60 4 94.70 3 49.02
2023-11-10 3189 3309000 2664 308219200 94.50 94.50 92.60 92.90 1.70 -1.8% 92.90 50 93.10 3 48.13
2023-11-13 3189 3148000 2170 300178200 93.60 96.10 93.50 95.60 2.70 2.91% 95.60 56 95.70 27 49.53
2023-11-14 3189 1967000 1573 187151600 95.70 96.00 94.80 94.90 0.70 -0.73% 94.90 16 95.00 8 49.17
2023-11-15 3189 3122000 2118 299774800 95.70 96.60 95.40 96.20 1.30 1.37% 96.20 12 96.30 19 49.84
2023-11-16 3189 1675000 1192 161580400 96.30 96.80 95.80 96.80 0.60 0.62% 96.80 3 96.90 50 50.16
2023-11-17 3189 3574000 2537 346666500 97.10 98.20 96.20 96.50 0.30 -0.31% 96.50 30 96.60 6 50.00
2023-11-20 3189 1472000 1147 142520700 96.50 97.20 96.30 97.20 0.70 0.73% 97.20 19 97.30 23 50.36
2023-11-21 3189 7229000 5447 716087700 98.40 100.00 98.00 98.40 1.20 1.23% 98.40 85 98.50 21 50.98
2023-11-22 3189 3513000 2759 340586300 98.00 98.00 96.50 96.80 1.60 -1.63% 96.80 11 97.00 38 50.16
2023-11-23 3189 2323000 1810 225792600 97.20 97.80 96.80 96.90 0.10 0.1% 96.90 10 97.00 7 50.21
2023-11-24 3189 1815000 1531 176590400 97.30 97.80 96.60 97.70 0.80 0.83% 97.60 22 97.70 37 50.62
2023-11-27 3189 4813000 3788 471591700 99.00 99.50 96.40 96.40 1.30 -1.33% 96.40 52 96.70 7 49.95
2023-11-28 3189 2305000 1772 224632900 96.70 98.00 96.10 98.00 1.60 1.66% 97.90 2 98.00 20 50.78
2023-11-29 3189 4119000 3197 407169500 98.00 99.50 97.90 99.30 1.30 1.33% 99.20 49 99.30 3 51.45
2023-11-30 3189 3226000 2379 317661600 98.90 99.00 98.00 98.90 0.40 -0.4% 98.80 3 98.90 1 51.24
2023-12-01 3189 3927000 2785 390763100 98.50 100.50 98.10 100.50 1.60 1.62% 100.00 44 100.50 201 52.07
2023-12-04 3189 5082000 3638 513245200 100.50 102.50 98.90 102.50 2.00 1.99% 102.00 55 102.50 22 53.11
2023-12-05 3189 6565000 4426 679773500 102.50 105.00 101.50 104.50 2.00 1.95% 104.00 105 104.50 137 54.15
2023-12-06 3189 4173000 2741 427869500 104.50 105.50 101.50 101.50 3.00 -2.87% 101.50 500 102.00 8 52.59
2023-12-07 3189 3058000 2175 313023000 102.50 104.00 101.00 101.50 0.00 0% 101.00 278 101.50 12 52.59
2023-12-08 3189 2065000 1438 212602500 102.50 104.00 102.00 102.50 1.00 0.99% 102.50 1 103.00 92 53.11
2023-12-11 3189 1942000 1345 200914500 103.50 104.50 103.00 103.00 0.50 0.49% 103.00 88 103.50 157 53.37
2023-12-12 3189 2338000 1492 242067500 104.00 105.00 102.50 103.50 0.50 0.49% 103.00 2 103.50 97 53.63
2023-12-13 3189 2349000 1575 240569000 103.50 104.00 101.50 102.00 1.50 -1.45% 102.00 20 102.50 31 52.85
2023-12-14 3189 3487000 2395 355172000 103.00 103.50 101.00 102.00 0.00 0% 102.00 19 102.50 63 52.85
2023-12-15 3189 8381000 2921 850595000 102.50 103.50 100.50 101.50 0.50 -0.49% 101.50 66 102.00 248 52.59
2023-12-18 3189 9173000 4728 902794300 101.50 102.00 97.70 97.70 3.80 -3.74% 97.70 109 97.90 49 50.62
2023-12-19 3189 7062000 3301 689698100 97.70 99.10 96.30 98.30 0.60 0.61% 98.30 45 98.40 48 50.93
2023-12-20 3189 6984000 3284 689020800 98.90 99.80 98.00 98.70 0.40 0.41% 98.70 135 98.80 62 51.14
2023-12-21 3189 7271000 2935 725099400 98.00 101.00 97.90 99.60 0.90 0.91% 99.60 13 99.70 13 51.61
2023-12-22 3189 1749000 1277 173796300 100.00 100.50 98.80 99.10 0.50 -0.5% 99.10 9 99.30 16 51.35
2023-12-25 3189 1416000 989 141425100 99.60 100.50 98.80 100.00 0.90 0.91% 100.00 31 100.50 133 51.81
2023-12-26 3189 952000 781 95508600 101.00 101.00 99.90 100.50 0.50 0.5% 100.00 40 100.50 100 52.07
2023-12-27 3189 1684000 1307 167935200 100.50 100.50 99.40 99.60 0.90 -0.9% 99.60 20 99.70 4 51.61
2023-12-28 3189 921000 709 91661200 99.60 100.00 99.10 99.50 0.10 -0.1% 99.50 2 99.60 1 51.55
2023-12-29 3189 1632000 1181 162167700 99.80 100.50 98.70 99.70 0.20 0.2% 99.70 6 99.80 3 51.66