京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　181.50
0
0%		181.50
0
0%		183.50
2
1.1%		185.50
2
1.09%		 　187.50
2
1.08%		188.00
0.5
0.27%		187.00
-1
-0.53%		186.50
-0.5
-0.27%		185.00
-1.5
-0.8%		 　185.50
0.5
0.27%		186.00
0.5
0.27%		 　　　　　　　　　　　190.00
4
2.15%		192.50
2.5
1.32%		186.44
2 月195.00
2.5
1.3%		197.00
2
1.03%		195.00
-2
-1.02%		 　196.00
1
0.51%		198.50
2.5
1.28%		202.50
4
2.02%		200.50
-2
-0.99%		199.50
-1
-0.5%		 　204.00
4.5
2.26%		202.00
-2
-0.98%		201.50
-0.5
-0.25%		203.50
2
0.99%		201.50
-2
-0.98%		 　202.00
0.5
0.25%		204.00
2
0.99%		200.00
-4
-1.96%		204.50
4.5
2.25%		207.50
3
1.47%		 201.84
3 月　205.00
-2.5
-1.2%		207.50
2.5
1.22%		 　210.00
2.5
1.2%		202.50
-7.5
-3.57%		200.00
-2.5
-1.23%		196.50
-3.5
-1.75%		194.00
-2.5
-1.27%		 　194.00
0
0%		192.50
-1.5
-0.77%		193.00
0.5
0.26%		191.50
-1.5
-0.78%		192.50
1
0.52%		 　195.50
3
1.56%		197.50
2
1.02%		197.50
0
0%		198.00
0.5
0.25%		201.00
3
1.52%		 　198.50
-2.5
-1.24%		195.50
-3
-1.51%		195.00
-0.5
-0.26%		197.00
2
1.03%		198.00
1
0.51%		198.1
4 月 　　　　196.50
-1.5
-0.76%		197.50
1
0.51%		 　198.50
1
0.51%		199.00
0.5
0.25%		198.50
-0.5
-0.25%		196.00
-2.5
-1.26%		197.00
1
0.51%		 　196.00
-1
-0.51%		194.00
-2
-1.02%		191.00
-3
-1.55%		190.50
-0.5
-0.26%		190.00
-0.5
-0.26%		 　188.00
-2
-1.05%		185.00
-3
-1.6%		185.00
0
0%		185.50
0.5
0.27%		187.00
1.5
0.81%		 192.35
5 月　187.50
0.5
0.27%		187.00
-0.5
-0.27%		188.00
1
0.53%		187.00
-1
-0.53%		 　191.00
4
2.14%		190.00
-1
-0.52%		188.00
-2
-1.05%		186.00
-2
-1.06%		185.50
-0.5
-0.27%		 　183.00
-2.5
-1.35%		184.50
1.5
0.82%		187.00
2.5
1.36%		188.50
1.5
0.8%		187.50
-1
-0.53%		 　187.50
0
0%		187.50
0
0%		187.50
0
0%		190.00
2.5
1.33%		190.50
0.5
0.26%		 　193.00
2.5
1.31%		191.50
-1.5
-0.78%		196.00
4.5
2.35%		188.4
6 月195.00
-1
-0.51%		195.50
0.5
0.26%		 　196.50
1
0.51%		194.00
-2.5
-1.27%		195.50
1.5
0.77%		195.50
0
0%		196.50
1
0.51%		 　201.00
4.5
2.29%		202.50
1.5
0.75%		205.00
2.5
1.23%		205.00
0
0%		202.50
-2.5
-1.22%		 　203.50
1
0.49%		204.00
0.5
0.25%		207.50
3.5
1.72%		 　　　204.50
-3
-1.45%		201.00
-3.5
-1.71%		202.00
1
0.5%		202.50
0.5
0.25%		202.00
-0.5
-0.25%		 200.32
7 月　　191.00
-11
-5.45%		190.00
-1
-0.52%		188.00
-2
-1.05%		185.50
-2.5
-1.33%		183.50
-2
-1.08%		 　181.00
-2.5
-1.36%		184.50
3.5
1.93%		184.00
-0.5
-0.27%		184.00
0
0%		186.50
2.5
1.36%		 　　184.50
-2
-1.07%		182.50
-2
-1.08%		183.50
1
0.55%		181.50
-2
-1.09%		 　181.00
-0.5
-0.28%		181.50
0.5
0.28%		 183.50
2
1.1%		188.00
4.5
2.45%		 184.50
-3.5
-1.86%		184.3
8 月183.50
-1
-0.54%		182.00
-1.5
-0.82%		 183.00
1
0.55%		 　183.50
0.5
0.27%		178.50
-5
-2.72%		176.50
-2
-1.12%		181.00
4.5
2.55%		179.50
-1.5
-0.83%		 　173.50
-6
-3.34%		174.50
1
0.58%		174.00
-0.5
-0.29%		175.50
1.5
0.86%		179.00
3.5
1.99%		 　178.50
-0.5
-0.28%		181.00
2.5
1.4%		180.00
-1
-0.55%		181.00
1
0.56%		182.00
1
0.55%		 　179.50
-2.5
-1.37%		180.00
0.5
0.28%		181.50
1.5
0.83%		182.50
1
0.55%		179.56
9 月186.00
3.5
1.92%		 　184.50
-1.5
-0.81%		185.00
0.5
0.27%		186.50
1.5
0.81%		186.50
0
0%		189.50
3
1.61%		 　185.50
-4
-2.11%		187.50
2
1.08%		187.00
-0.5
-0.27%		188.50
1.5
0.8%		188.50
0
0%		 　187.00
-1.5
-0.8%		187.00
0
0%		187.50
0.5
0.27%		184.00
-3.5
-1.87%		185.00
1
0.54%		 　188.00
3
1.62%		186.00
-2
-1.06%		187.00
1
0.54%		185.50
-1.5
-0.8%		 186.54
10 月　186.50
1
0.54%		186.50
0
0%		186.00
-0.5
-0.27%		188.00
2
1.08%		190.00
2
1.06%		 　　　190.00
0
0%		191.00
1
0.53%		191.50
0.5
0.26%		 　191.50
0
0%		190.50
-1
-0.52%		186.50
-4
-2.1%		187.50
1
0.54%		187.50
0
0%		 　185.50
-2
-1.07%		185.50
0
0%		188.00
2.5
1.35%		184.00
-4
-2.13%		183.00
-1
-0.54%		 　184.50
1.5
0.82%		182.50
-2
-1.08%		187.4
11 月182.50
0
0%		184.00
1.5
0.82%		185.00
1
0.54%		 　187.50
2.5
1.35%		186.00
-1.5
-0.8%		187.00
1
0.54%		186.50
-0.5
-0.27%		185.00
-1.5
-0.8%		 　188.00
3
1.62%		192.00
4
2.13%		192.50
0.5
0.26%		193.00
0.5
0.26%		192.50
-0.5
-0.26%		 　194.00
1.5
0.78%		197.50
3.5
1.8%		197.00
-0.5
-0.25%		198.50
1.5
0.76%		197.50
-1
-0.5%		 　195.50
-2
-1.01%		199.00
3.5
1.79%		197.50
-1.5
-0.75%		197.50
0
0%		 191.8
12 月198.00
0.5
0.25%		 　198.00
0
0%		196.00
-2
-1.01%		195.00
-1
-0.51%		193.00
-2
-1.03%		193.50
0.5
0.26%		 　194.50
1
0.52%		198.00
3.5
1.8%		201.50
3.5
1.77%		205.50
4
1.99%		203.00
-2.5
-1.22%		 　204.00
1
0.49%		201.00
-3
-1.47%		200.00
-1
-0.5%		200.00
0
0%		199.50
-0.5
-0.25%		 　199.00
-0.5
-0.25%		201.50
2.5
1.26%		205.50
4
1.99%		206.00
0.5
0.24%		210.50
4.5
2.18%		　　199.94

說明:最高漲幅:2.55%最低跌幅:-5.45% 最高價:210.50最低價:173.50平均價:191.58,灰色底表示週末,漲147天(272)元,跌125天(-262.5)元,平盤28天
3%=1,2%=32,1%=79,0%=63,-0%=1,-1%=2,-2%=3,-3%=14,-4%=23,-5%=82,

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 3413 294000 254 53226500 181.50 182.50 178.50 181.50 3.00 0% 181.50 4 182.00 7 7.76
2023-01-04 3413 183000 138 33290000 181.00 182.50 181.00 181.50 0.00 0% 181.50 5 182.00 10 7.76
2023-01-05 3413 399000 296 73274500 183.50 186.00 182.50 183.50 2.00 1.1% 183.00 1 183.50 4 7.85
2023-01-06 3413 292000 255 53879000 183.50 186.00 183.00 185.50 2.00 1.09% 185.00 13 185.50 7 7.93
2023-01-09 3413 457000 382 85962000 188.50 189.50 187.00 187.50 2.00 1.08% 187.50 9 188.00 3 8.02
2023-01-10 3413 262000 217 49175500 188.00 189.00 187.00 188.00 0.50 0.27% 188.00 6 188.50 10 8.04
2023-01-11 3413 189000 149 35401500 187.00 188.00 186.50 187.00 1.00 -0.53% 187.00 11 187.50 1 8.00
2023-01-12 3413 159000 147 29702500 187.00 187.50 186.00 186.50 0.50 -0.27% 186.50 1 187.00 1 7.98
2023-01-13 3413 272000 240 50890000 189.00 190.00 185.00 185.00 1.50 -0.8% 185.00 17 185.50 4 7.91
2023-01-16 3413 148000 132 27388500 185.50 185.50 184.00 185.50 0.50 0.27% 185.00 6 185.50 25 7.93
2023-01-17 3413 144000 105 26744000 185.50 186.00 185.00 186.00 0.50 0.27% 185.50 14 186.00 4 7.96
2023-01-30 3413 798000 590 151845000 190.00 192.00 188.50 190.00 4.00 2.15% 190.00 30 190.50 10 8.13
2023-01-31 3413 492000 416 94182000 190.00 192.50 190.00 192.50 2.50 1.32% 192.00 12 192.50 3 8.23
2023-02-01 3413 707000 566 137635000 194.00 196.50 193.00 195.00 2.50 1.3% 195.00 1 195.50 4 8.34
2023-02-02 3413 763000 621 150562500 198.00 199.00 195.50 197.00 2.00 1.03% 196.50 24 197.00 2 8.43
2023-02-03 3413 610000 511 119258000 197.50 197.50 194.50 195.00 2.00 -1.02% 195.00 7 195.50 3 8.34
2023-02-06 3413 307000 238 60050000 195.00 197.00 194.50 196.00 1.00 0.51% 196.00 8 196.50 28 8.38
2023-02-07 3413 518000 425 102532000 195.50 199.00 195.50 198.50 2.50 1.28% 198.50 6 199.00 92 8.49
2023-02-08 3413 1106000 829 223659500 200.00 206.00 199.00 202.50 4.00 2.02% 202.00 24 202.50 4 8.66
2023-02-09 3413 355000 318 71236000 201.00 202.00 199.50 200.50 2.00 -0.99% 200.50 4 201.00 6 8.58
2023-02-10 3413 357000 303 71502500 200.50 202.00 199.50 199.50 1.00 -0.5% 199.00 26 199.50 3 8.53
2023-02-13 3413 541000 450 109466000 200.50 204.50 199.50 204.00 4.50 2.26% 203.50 3 204.00 32 8.73
2023-02-14 3413 745000 557 151687500 205.00 206.00 202.00 202.00 2.00 -0.98% 202.00 7 202.50 6 8.64
2023-02-15 3413 487000 396 97942500 201.00 203.00 199.50 201.50 0.50 -0.25% 201.50 2 202.00 7 8.62
2023-02-16 3413 471000 384 95891000 202.50 205.00 202.00 203.50 2.00 0.99% 203.00 12 204.00 13 8.70
2023-02-17 3413 305000 259 61595500 202.00 203.50 201.00 201.50 2.00 -0.98% 201.50 2 202.00 12 8.62
2023-02-20 3413 227000 200 45978000 202.00 203.50 201.50 202.00 0.50 0.25% 202.00 7 202.50 2 8.64
2023-02-21 3413 248000 191 50540000 204.00 205.00 202.00 204.00 2.00 0.99% 203.50 3 204.00 3 8.73
2023-02-22 3413 451000 360 90318500 203.00 203.00 199.50 200.00 4.00 -1.96% 200.00 7 200.50 21 8.55
2023-02-23 3413 544000 425 110933500 201.50 205.00 201.50 204.50 4.50 2.25% 204.00 3 204.50 28 8.75
2023-02-24 3413 926000 749 192123000 205.50 209.00 205.50 207.50 3.00 1.47% 207.50 55 208.00 5 8.88
2023-03-02 3413 318000 276 65329500 207.00 207.00 204.00 205.00 1.00 -1.2% 205.00 30 205.50 7 8.77
2023-03-03 3413 559000 438 116042500 207.50 209.50 205.50 207.50 2.50 1.22% 207.00 66 207.50 4 8.88
2023-03-06 3413 967000 720 204243000 210.00 213.00 209.00 210.00 2.50 1.2% 210.00 39 210.50 13 8.79
2023-03-07 3413 2037000 1633 415694500 209.00 209.00 202.00 202.50 7.50 -3.57% 202.50 9 203.00 13 8.47
2023-03-08 3413 1009000 809 201616000 200.50 201.00 199.00 200.00 2.50 -1.23% 200.00 4 200.50 6 8.37
2023-03-09 3413 1112000 894 220325000 201.00 201.50 196.50 196.50 3.50 -1.75% 196.50 60 197.00 13 8.22
2023-03-10 3413 949000 786 184041500 195.00 196.00 192.50 194.00 2.50 -1.27% 193.50 16 194.00 86 8.12
2023-03-13 3413 470000 400 90482000 193.00 194.50 190.00 194.00 0.00 0% 193.50 13 194.00 2 8.12
2023-03-14 3413 231000 179 44388500 192.00 193.00 191.00 192.50 1.50 -0.77% 192.00 10 192.50 11 8.05
2023-03-15 3413 333000 279 64645500 193.50 195.50 193.00 193.00 0.50 0.26% 193.00 49 193.50 2 8.08
2023-03-16 3413 575000 457 110480000 192.50 194.50 191.00 191.50 1.50 -0.78% 191.50 3 192.00 5 8.01
2023-03-17 3413 559000 400 107663000 193.50 194.50 191.50 192.50 1.00 0.52% 192.00 56 192.50 5 8.05
2023-03-20 3413 368000 315 71201500 192.50 195.50 192.00 195.50 3.00 1.56% 195.00 9 195.50 14 8.18
2023-03-21 3413 333000 269 65543000 196.00 198.00 195.50 197.50 2.00 1.02% 197.50 18 198.00 40 8.26
2023-03-22 3413 507000 361 100237000 198.00 198.50 197.00 197.50 0.00 0% 197.50 33 198.00 9 8.26
2023-03-23 3413 355000 256 70237500 197.50 199.00 196.50 198.00 0.50 0.25% 198.00 23 198.50 9 8.28
2023-03-24 3413 693000 556 138998500 199.50 202.00 198.00 201.00 3.00 1.52% 201.00 22 201.50 7 8.41
2023-03-27 3413 311000 258 61784000 200.00 200.00 198.00 198.50 2.50 -1.24% 198.00 36 198.50 8 8.31
2023-03-28 3413 320000 274 62757000 198.50 198.50 195.00 195.50 3.00 -1.51% 195.00 52 195.50 1 8.18
2023-03-29 3413 266000 218 51953000 196.00 196.50 194.00 195.00 0.50 -0.26% 195.00 10 195.50 1 8.16
2023-03-30 3413 251000 201 49457500 195.50 198.00 195.50 197.00 2.00 1.03% 197.00 3 197.50 5 8.24
2023-03-31 3413 190000 169 37675500 198.00 199.00 197.50 198.00 1.00 0.51% 198.00 37 198.50 10 8.28
2023-04-06 3413 255000 171 50287500 197.50 198.00 196.00 196.50 1.50 -0.76% 196.50 22 197.00 3 8.22
2023-04-07 3413 248000 196 49105000 198.00 199.00 197.00 197.50 1.00 0.51% 197.00 19 197.50 2 8.26
2023-04-10 3413 264000 196 52212500 197.50 199.00 197.00 198.50 1.00 0.51% 198.50 8 199.00 27 8.31
2023-04-11 3413 282000 213 56066500 198.50 199.50 197.50 199.00 0.50 0.25% 199.00 10 199.50 45 8.33
2023-04-12 3413 185000 150 36781000 199.50 199.50 198.50 198.50 0.50 -0.25% 198.50 23 199.00 3 8.31
2023-04-13 3413 329000 242 64768500 198.50 198.50 196.00 196.00 2.50 -1.26% 196.00 55 196.50 4 8.20
2023-04-14 3413 182000 154 35857500 196.50 197.50 196.50 197.00 1.00 0.51% 197.00 2 197.50 8 8.24
2023-04-17 3413 286000 224 56137500 198.00 198.00 195.50 196.00 1.00 -0.51% 195.50 104 196.00 7 8.20
2023-04-18 3413 465000 357 90385000 195.50 196.00 193.50 194.00 2.00 -1.02% 193.50 26 194.00 4 8.12
2023-04-19 3413 453000 383 86969500 193.50 194.50 191.00 191.00 3.00 -1.55% 191.00 68 191.50 1 7.99
2023-04-20 3413 320000 230 61007000 190.50 192.00 190.00 190.50 0.50 -0.26% 190.50 3 191.00 19 7.97
2023-04-21 3413 361000 291 68698500 191.50 193.00 189.00 190.00 0.50 -0.26% 189.50 4 190.00 8 7.95
2023-04-24 3413 344000 224 64756500 188.00 189.50 187.00 188.00 2.00 -1.05% 188.00 18 188.50 21 7.87
2023-04-25 3413 537000 430 99849500 188.00 188.50 184.00 185.00 3.00 -1.6% 185.00 8 185.50 8 7.74
2023-04-26 3413 353000 256 64798000 184.50 185.50 181.50 185.00 0.00 0% 184.50 21 185.50 1 7.74
2023-04-27 3413 224000 162 41499000 184.50 186.50 183.00 185.50 0.50 0.27% 185.50 9 186.00 6 7.76
2023-04-28 3413 220000 168 41137500 187.00 187.50 186.50 187.00 1.50 0.81% 186.50 29 187.00 17 7.82
2023-05-02 3413 189000 152 35360000 187.50 187.50 186.00 187.50 0.50 0.27% 187.50 1 188.00 6 7.85
2023-05-03 3413 283000 200 52855500 187.50 187.50 186.00 187.00 0.50 -0.27% 187.00 2 187.50 17 7.82
2023-05-04 3413 201000 146 37644000 187.00 188.50 186.50 188.00 1.00 0.53% 188.00 12 188.50 11 7.87
2023-05-05 3413 244000 211 45717500 188.00 188.00 187.00 187.00 1.00 -0.53% 187.00 23 187.50 4 7.82
2023-05-08 3413 608000 397 115537000 187.50 192.50 187.00 191.00 4.00 2.14% 190.50 14 191.00 6 7.99
2023-05-09 3413 403000 341 76441000 191.00 191.50 188.50 190.00 1.00 -0.52% 189.50 1 190.00 24 7.95
2023-05-10 3413 349000 304 65568500 189.50 189.50 187.00 188.00 2.00 -1.05% 187.50 6 188.00 7 7.87
2023-05-11 3413 336000 259 63005500 188.50 189.00 186.00 186.00 2.00 -1.06% 186.00 15 186.50 2 8.22
2023-05-12 3413 236000 207 43758500 185.00 186.50 183.50 185.50 0.50 -0.27% 185.50 3 186.50 20 8.20
2023-05-15 3413 296000 257 54304000 185.50 185.50 182.50 183.00 2.50 -1.35% 183.00 17 184.00 20 8.09
2023-05-16 3413 235000 195 43447000 183.50 185.50 183.50 184.50 1.50 0.82% 184.00 38 185.00 47 8.15
2023-05-17 3413 351455 330 65387554 184.00 187.50 184.00 187.00 2.50 1.36% 186.50 14 187.00 18 8.26
2023-05-18 3413 350000 302 66084500 188.00 190.00 188.00 188.50 1.50 0.8% 188.00 34 188.50 6 8.33
2023-05-19 3413 275000 243 51794000 189.00 190.00 187.50 187.50 1.00 -0.53% 187.50 10 188.00 6 8.29
2023-05-22 3413 228000 179 42715500 187.00 188.00 187.00 187.50 0.00 0% 187.50 6 188.00 27 8.29
2023-05-23 3413 285000 211 53563000 187.50 188.50 187.50 187.50 0.00 0% 187.50 29 188.00 12 8.29
2023-05-24 3413 220000 179 41239500 187.00 188.00 187.00 187.50 0.00 0% 187.00 36 187.50 6 8.29
2023-05-25 3413 486000 366 92039000 187.50 190.50 187.00 190.00 2.50 1.33% 190.00 2 190.50 26 8.40
2023-05-26 3413 513000 414 98133500 193.00 193.00 190.00 190.50 0.50 0.26% 190.00 36 190.50 15 8.42
2023-05-29 3413 443000 338 85306500 191.00 193.50 191.00 193.00 2.50 1.31% 193.00 19 193.50 59 8.53
2023-05-30 3413 277000 233 53153500 193.50 193.50 191.00 191.50 1.50 -0.78% 191.50 13 192.00 4 8.46
2023-05-31 3413 1253000 907 246334000 192.00 201.00 192.00 196.00 4.50 2.35% 195.50 90 196.00 10 8.66
2023-06-01 3413 319000 254 62162000 195.00 196.00 193.50 195.00 1.00 -0.51% 195.00 3 195.50 21 8.62
2023-06-02 3413 327000 252 63969500 195.50 196.50 195.00 195.50 0.50 0.26% 195.50 2 196.00 36 8.64
2023-06-05 3413 429000 325 84400500 195.50 198.00 195.50 196.50 1.00 0.51% 196.00 34 197.00 10 8.68
2023-06-06 3413 392000 308 76020500 196.00 196.00 193.00 194.00 2.50 -1.27% 193.50 8 194.00 11 8.57
2023-06-07 3413 481000 356 94056000 194.00 197.00 193.50 195.50 1.50 0.77% 195.50 27 196.00 4 8.64
2023-06-08 3413 543000 431 106640000 195.50 198.00 194.50 195.50 0.00 0% 195.00 20 195.50 4 8.64
2023-06-09 3413 386000 330 75901500 197.00 198.00 195.50 196.50 1.00 0.51% 196.00 32 196.50 1 8.68
2023-06-12 3413 1967000 1456 395432500 198.00 203.50 197.00 201.00 4.50 2.29% 200.50 86 201.00 26 8.88
2023-06-13 3413 1538000 1078 312461000 204.00 205.50 202.00 202.50 1.50 0.75% 202.00 29 202.50 22 8.95
2023-06-14 3413 1475000 1095 302959000 203.00 207.50 203.00 205.00 2.50 1.23% 205.00 36 205.50 38 9.06
2023-06-15 3413 1148000 909 235879000 206.00 208.00 203.50 205.00 0.00 0% 205.00 10 205.50 16 9.06
2023-06-16 3413 910000 639 184674000 206.00 206.00 201.50 202.50 2.50 -1.22% 202.50 17 203.00 15 8.95
2023-06-19 3413 561000 427 114358500 203.00 205.00 202.50 203.50 1.00 0.49% 203.50 19 204.00 7 8.99
2023-06-20 3413 456000 366 93133000 204.00 206.00 203.00 204.00 0.50 0.25% 204.00 31 204.50 12 9.01
2023-06-21 3413 1285000 772 265148000 204.50 208.00 204.00 207.50 3.50 1.72% 207.00 28 207.50 3 9.17
2023-06-26 3413 598000 467 123004000 207.00 207.50 204.50 204.50 3.00 -1.45% 204.50 10 205.00 5 9.04
2023-06-27 3413 849000 668 172316500 206.00 206.00 200.50 201.00 3.50 -1.71% 201.00 7 201.50 5 8.88
2023-06-28 3413 636000 342 129220500 204.00 204.50 202.00 202.00 1.00 0.5% 201.50 18 202.00 2 8.93
2023-06-29 3413 988000 538 200566000 203.00 204.00 202.00 202.50 0.50 0.25% 202.00 40 202.50 5 8.95
2023-06-30 3413 1543000 921 311938000 203.50 203.50 201.00 202.00 0.50 -0.25% 202.00 43 202.50 34 8.93
2023-07-03 3413 1647000 862 314347500 190.00 192.50 190.00 191.00 0.00 -5.45% 191.00 31 191.50 5 8.44
2023-07-04 3413 495000 417 94287500 192.00 192.00 189.50 190.00 1.00 -0.52% 190.00 63 191.00 12 8.40
2023-07-05 3413 680000 536 128532500 190.00 190.50 188.00 188.00 2.00 -1.05% 188.00 115 188.50 1 8.31
2023-07-06 3413 929000 701 172361000 188.00 188.00 184.00 185.50 2.50 -1.33% 185.50 15 186.00 11 8.20
2023-07-07 3413 497000 361 90971500 183.50 183.50 182.00 183.50 2.00 -1.08% 183.00 35 183.50 4 8.11
2023-07-10 3413 582000 498 105986000 184.50 184.50 180.00 181.00 2.50 -1.36% 181.00 4 181.50 3 8.00
2023-07-11 3413 361000 331 66105500 183.50 185.00 181.50 184.50 3.50 1.93% 184.00 6 184.50 9 8.15
2023-07-12 3413 350000 261 64299000 185.00 185.50 183.00 184.00 0.50 -0.27% 183.50 5 184.00 8 8.13
2023-07-13 3413 310000 269 57366500 184.00 186.00 184.00 184.00 0.00 0% 184.00 55 184.50 4 8.13
2023-07-14 3413 288000 226 53599500 186.00 187.00 184.50 186.50 2.50 1.36% 186.50 4 187.00 45 8.24
2023-07-18 3413 324000 261 59728500 186.00 186.00 183.00 184.50 1.00 -1.07% 184.00 7 184.50 1 8.15
2023-07-19 3413 315000 261 57729500 185.00 185.00 181.50 182.50 2.00 -1.08% 182.50 7 183.00 7 8.06
2023-07-20 3413 266000 233 49113000 184.50 186.00 183.50 183.50 1.00 0.55% 183.50 2 184.00 2 8.11
2023-07-21 3413 281000 252 51132500 182.50 183.00 181.50 181.50 2.00 -1.09% 181.00 52 181.50 15 8.02
2023-07-24 3413 244000 203 44124000 182.00 182.00 180.00 181.00 0.50 -0.28% 181.00 10 182.00 16 8.00
2023-07-25 3413 256000 199 46579000 183.00 183.00 180.50 181.50 0.50 0.28% 181.50 38 182.00 3 8.02
2023-07-27 3413 273000 223 50069500 182.50 184.50 182.00 183.50 1.50 1.1% 183.50 6 184.00 5 8.11
2023-07-28 3413 1065000 862 200845500 185.50 191.00 185.50 188.00 4.50 2.45% 188.00 22 188.50 3 8.31
2023-07-31 3413 706000 590 131529500 189.00 190.00 184.00 184.50 3.50 -1.86% 184.50 2 185.00 8 8.15
2023-08-01 3413 427000 329 78283500 185.50 186.00 182.50 183.50 1.00 -0.54% 183.00 13 183.50 1 8.11
2023-08-02 3413 563000 474 102077500 182.50 183.50 180.00 182.00 1.50 -0.82% 181.00 4 182.00 10 8.04
2023-08-04 3413 192000 169 34992500 181.50 183.00 181.00 183.00 1.00 0.55% 182.50 8 183.00 1 8.09
2023-08-07 3413 260000 187 47410500 182.50 183.50 181.50 183.50 0.50 0.27% 182.50 3 183.50 2 8.11
2023-08-08 3413 754000 649 135237000 180.00 181.00 178.00 178.50 5.00 -2.72% 178.50 83 179.00 2 7.89
2023-08-09 3413 681000 604 119576500 179.00 179.00 174.50 176.50 2.00 -1.12% 176.00 13 176.50 3 7.80
2023-08-10 3413 898000 745 161124500 179.00 181.00 177.50 181.00 4.50 2.55% 180.50 2 181.00 8 8.00
2023-08-11 3413 529000 437 94731000 180.50 181.50 177.50 179.50 1.50 -0.83% 179.00 1 179.50 14 7.87
2023-08-14 3413 879000 741 152869500 179.00 179.00 172.00 173.50 6.00 -3.34% 173.00 2 173.50 1 7.61
2023-08-15 3413 340000 311 59319000 175.50 176.00 173.50 174.50 1.00 0.58% 174.00 7 174.50 2 7.65
2023-08-16 3413 264000 221 45713000 174.50 174.50 171.50 174.00 0.50 -0.29% 173.50 9 174.00 2 7.63
2023-08-17 3413 583000 527 101611000 174.00 176.00 172.50 175.50 1.50 0.86% 175.50 6 176.00 16 7.69
2023-08-18 3413 968000 765 173630500 175.50 182.00 174.50 179.00 3.50 1.99% 179.00 7 179.50 11 7.85
2023-08-21 3413 506000 416 90512500 181.50 182.00 177.00 178.50 0.50 -0.28% 177.50 9 179.00 4 7.83
2023-08-22 3413 397000 347 71655000 181.50 181.50 179.50 181.00 2.50 1.4% 180.50 5 181.00 1 7.94
2023-08-23 3413 307000 265 55180000 181.00 181.00 179.00 180.00 1.00 -0.55% 179.50 5 180.00 1 7.89
2023-08-24 3413 453000 348 81738000 180.50 182.00 179.00 181.00 1.00 0.56% 180.50 4 181.00 26 7.94
2023-08-25 3413 551000 418 99643000 180.00 182.50 178.50 182.00 1.00 0.55% 181.00 9 182.00 15 7.98
2023-08-28 3413 444000 396 79602500 181.00 181.00 178.00 179.50 2.50 -1.37% 179.00 7 179.50 1 7.87
2023-08-29 3413 153000 125 27484500 179.50 180.50 179.00 180.00 0.50 0.28% 180.00 3 180.50 13 7.89
2023-08-30 3413 189000 160 34247500 180.50 182.00 180.50 181.50 1.50 0.83% 181.00 6 181.50 15 7.96
2023-08-31 3413 289000 234 52552000 181.50 182.50 180.00 182.50 1.00 0.55% 182.00 12 182.50 21 8.00
2023-09-01 3413 1276000 910 237602500 182.50 188.00 182.50 186.00 3.50 1.92% 186.00 4 186.50 14 8.15
2023-09-04 3413 286000 240 52838000 186.00 186.50 183.50 184.50 1.50 -0.81% 184.50 10 185.00 17 8.09
2023-09-05 3413 203000 179 37466000 185.00 185.00 184.00 185.00 0.50 0.27% 184.50 16 185.00 17 8.11
2023-09-06 3413 399000 331 74424500 185.50 187.50 185.00 186.50 1.50 0.81% 186.50 2 187.00 2 8.18
2023-09-07 3413 676000 546 126732500 188.00 189.50 185.00 186.50 0.00 0% 186.00 4 186.50 4 8.18
2023-09-08 3413 873000 585 164687000 186.50 189.50 186.50 189.50 3.00 1.61% 189.00 3 189.50 88 8.31
2023-09-11 3413 398000 345 74546500 190.00 190.00 185.50 185.50 4.00 -2.11% 185.50 10 186.00 5 8.13
2023-09-12 3413 291000 245 54494000 186.00 188.50 185.50 187.50 2.00 1.08% 187.00 3 188.00 14 8.22
2023-09-13 3413 161000 144 30156000 187.00 188.00 187.00 187.00 0.50 -0.27% 187.00 2 187.50 1 8.20
2023-09-14 3413 247000 198 46616000 187.50 189.50 187.50 188.50 1.50 0.8% 188.50 9 189.00 26 8.26
2023-09-15 3413 325000 249 61377500 189.00 189.50 188.00 188.50 0.00 0% 188.50 7 189.00 5 8.26
2023-09-18 3413 135000 123 25272500 187.50 188.00 186.50 187.00 1.50 -0.8% 187.00 10 187.50 9 8.20
2023-09-19 3413 232000 209 43461000 187.00 188.00 186.50 187.00 0.00 0% 187.00 7 187.50 4 8.20
2023-09-20 3413 235000 213 44041000 186.50 188.00 186.50 187.50 0.50 0.27% 187.00 2 187.50 11 8.22
2023-09-21 3413 376000 328 69354000 186.50 186.50 183.50 184.00 3.50 -1.87% 183.50 34 184.00 5 8.07
2023-09-22 3413 170000 152 31201000 182.50 185.00 182.00 185.00 1.00 0.54% 184.50 2 185.00 34 8.11
2023-09-25 3413 248000 218 46375500 184.50 188.00 183.50 188.00 3.00 1.62% 187.00 5 188.00 27 8.24
2023-09-26 3413 109000 96 20343000 187.50 187.50 186.00 186.00 2.00 -1.06% 186.00 1 186.50 1 8.15
2023-09-27 3413 117000 102 21746500 185.00 187.00 185.00 187.00 1.00 0.54% 186.50 1 187.00 11 8.20
2023-09-28 3413 129000 114 24008000 188.00 188.00 185.50 185.50 1.50 -0.8% 185.50 1 186.00 1 8.13
2023-10-02 3413 132000 103 24583500 185.50 187.00 185.50 186.50 1.00 0.54% 186.00 3 186.50 19 8.18
2023-10-03 3413 165000 137 30847000 186.00 188.00 186.00 186.50 0.00 0% 186.50 2 187.00 5 8.18
2023-10-04 3413 126000 117 23343500 186.00 186.00 184.50 186.00 0.50 -0.27% 185.50 1 186.00 7 8.15
2023-10-05 3413 213000 193 39903500 186.00 188.00 186.00 188.00 2.00 1.08% 187.50 3 188.00 12 8.24
2023-10-06 3413 449000 371 84941500 189.00 190.00 188.00 190.00 2.00 1.06% 189.50 7 190.00 74 8.33
2023-10-11 3413 559000 449 106354000 191.50 192.00 189.00 190.00 0.00 0% 189.50 3 190.00 15 8.33
2023-10-12 3413 332000 268 63214500 188.50 191.50 188.50 191.00 1.00 0.53% 191.00 8 191.50 36 8.37
2023-10-13 3413 295000 251 56420000 191.00 192.00 190.00 191.50 0.50 0.26% 191.00 18 191.50 3 8.40
2023-10-16 3413 280000 244 53502500 191.50 192.00 190.00 191.50 0.00 0% 191.00 17 191.50 6 8.40
2023-10-17 3413 274000 241 52394500 192.00 192.00 190.00 190.50 1.00 -0.52% 190.00 8 190.50 8 8.35
2023-10-18 3413 585000 310 109582500 191.00 191.00 186.50 186.50 4.00 -2.1% 186.00 31 186.50 22 8.18
2023-10-19 3413 195000 166 36581500 186.00 188.50 186.00 187.50 1.00 0.54% 187.00 2 187.50 2 8.22
2023-10-20 3413 229000 181 42700500 187.00 188.00 184.50 187.50 0.00 0% 187.50 2 188.00 2 8.22
2023-10-23 3413 141000 123 26224500 187.50 187.50 185.50 185.50 2.00 -1.07% 185.50 10 186.00 8 8.13
2023-10-24 3413 195000 166 36082000 186.00 186.50 184.00 185.50 0.00 0% 185.00 2 185.50 6 8.13
2023-10-25 3413 173562 233 32513206 185.50 188.00 185.50 188.00 2.50 1.35% 186.50 4 188.00 18 8.24
2023-10-26 3413 291000 271 53718000 186.50 186.50 183.50 184.00 4.00 -2.13% 184.00 34 184.50 2 8.07
2023-10-27 3413 375000 192 68809000 184.00 185.50 183.00 183.00 1.00 -0.54% 183.00 14 184.00 4 8.02
2023-10-30 3413 188000 152 34688000 183.50 186.00 183.50 184.50 1.50 0.82% 184.50 1 185.00 9 8.09
2023-10-31 3413 239000 221 44000500 185.00 185.50 182.50 182.50 2.00 -1.08% 182.50 5 183.00 2 8.00
2023-11-01 3413 116000 100 21204500 182.50 184.00 182.50 182.50 0.00 0% 182.00 27 182.50 3 8.00
2023-11-02 3413 186000 128 34292000 184.50 185.00 183.50 184.00 1.50 0.82% 184.00 6 184.50 1 8.07
2023-11-03 3413 214000 158 39679000 185.50 187.00 184.50 185.00 1.00 0.54% 184.50 20 185.00 2 8.11
2023-11-06 3413 218000 168 40795500 185.50 188.00 185.50 187.50 2.50 1.35% 187.00 9 187.50 2 8.22
2023-11-07 3413 82000 80 15320500 187.50 188.00 186.00 186.00 1.50 -0.8% 186.00 10 186.50 2 8.15
2023-11-08 3413 161000 108 30080500 187.00 187.50 186.00 187.00 1.00 0.54% 186.50 7 187.00 5 8.20
2023-11-09 3413 110000 95 20532500 187.00 187.50 186.00 186.50 0.50 -0.27% 186.00 29 186.50 5 8.18
2023-11-10 3413 151000 122 27993000 187.00 187.00 184.50 185.00 1.50 -0.8% 185.00 9 186.00 20 8.11
2023-11-13 3413 561000 480 106335500 189.00 191.50 188.00 188.00 3.00 1.62% 188.00 34 188.50 7 8.24
2023-11-14 3413 890000 717 170784500 189.00 193.50 189.00 192.00 4.00 2.13% 191.50 12 192.00 3 9.81
2023-11-15 3413 639000 493 123298000 193.00 194.50 192.00 192.50 0.50 0.26% 192.50 10 193.00 10 9.83
2023-11-16 3413 355000 272 68263500 193.00 193.00 191.00 193.00 0.50 0.26% 192.50 2 193.00 58 9.86
2023-11-17 3413 298000 224 57322500 193.00 193.50 190.00 192.50 0.50 -0.26% 192.50 4 193.00 35 9.83
2023-11-20 3413 460000 336 89101500 193.50 194.50 192.50 194.00 1.50 0.78% 193.50 26 194.00 2 9.91
2023-11-21 3413 1048000 819 206075000 195.00 199.00 194.00 197.50 3.50 1.8% 197.50 2 198.00 17 10.09
2023-11-22 3413 295000 255 58142500 198.00 198.00 196.00 197.00 0.50 -0.25% 197.00 13 197.50 4 10.06
2023-11-23 3413 515000 415 101255500 197.00 198.50 195.00 198.50 1.50 0.76% 198.00 5 198.50 4 10.14
2023-11-24 3413 301000 250 59596000 198.50 199.00 197.00 197.50 1.00 -0.5% 197.50 36 198.00 3 10.09
2023-11-27 3413 331000 257 65337000 198.50 198.50 195.50 195.50 2.00 -1.01% 195.50 17 196.00 5 9.98
2023-11-28 3413 549000 443 109052500 197.00 200.00 196.50 199.00 3.50 1.79% 198.50 13 199.00 8 10.16
2023-11-29 3413 334000 267 66040000 198.50 199.50 197.00 197.50 1.50 -0.75% 197.50 20 198.00 10 10.09
2023-11-30 3413 293000 233 57784500 197.50 198.00 196.50 197.50 0.00 0% 197.00 35 197.50 4 10.09
2023-12-01 3413 231000 192 45747000 197.50 199.00 197.50 198.00 0.50 0.25% 198.00 13 198.50 34 10.11
2023-12-04 3413 291000 197 57761000 198.00 199.00 198.00 198.00 0.00 0% 198.00 30 198.50 1 10.11
2023-12-05 3413 223000 195 43856000 198.00 198.00 196.00 196.00 2.00 -1.01% 196.00 15 196.50 10 10.01
2023-12-06 3413 218000 186 42650000 196.50 196.50 195.00 195.00 1.00 -0.51% 195.00 47 195.50 2 9.96
2023-12-07 3413 300000 256 58265000 196.00 196.00 193.00 193.00 2.00 -1.03% 193.00 6 193.50 10 9.86
2023-12-08 3413 183000 154 35494000 195.00 195.00 193.00 193.50 0.50 0.26% 193.50 5 194.00 8 9.88
2023-12-11 3413 156000 111 30278500 195.00 195.00 193.50 194.50 1.00 0.52% 194.50 1 195.00 24 9.93
2023-12-12 3413 961000 742 191804000 195.00 203.00 195.00 198.00 3.50 1.8% 198.00 8 198.50 30 10.11
2023-12-13 3413 687000 479 137365000 198.50 201.50 198.00 201.50 3.50 1.77% 201.00 6 201.50 27 10.29
2023-12-14 3413 1610000 1152 331147000 203.00 207.00 203.00 205.50 4.00 1.99% 205.50 16 206.00 9 10.50
2023-12-15 3413 921000 692 189153500 207.50 208.00 203.00 203.00 2.50 -1.22% 203.00 21 203.50 14 10.37
2023-12-18 3413 479000 374 97885000 203.50 206.00 202.50 204.00 1.00 0.49% 203.50 23 205.00 34 10.42
2023-12-19 3413 505000 376 101892500 203.50 206.00 200.00 201.00 3.00 -1.47% 200.50 6 201.00 1 10.27
2023-12-20 3413 296000 245 59559000 202.00 204.00 200.00 200.00 1.00 -0.5% 200.00 16 200.50 8 10.21
2023-12-21 3413 202000 174 40269000 199.00 201.00 198.00 200.00 0.00 0% 199.50 5 200.00 2 10.21
2023-12-22 3413 125000 112 25043500 201.50 201.50 199.50 199.50 0.50 -0.25% 199.50 7 200.00 12 10.19
2023-12-25 3413 135000 106 26907500 199.50 200.00 199.00 199.00 0.50 -0.25% 199.00 14 199.50 14 10.16
2023-12-26 3413 268000 194 53818000 200.00 201.50 199.50 201.50 2.50 1.26% 201.00 16 201.50 11 10.29
2023-12-27 3413 757000 598 154621000 201.50 206.00 201.50 205.50 4.00 1.99% 205.00 2 205.50 5 10.50
2023-12-28 3413 1026000 712 212080000 205.00 208.50 204.00 206.00 0.50 0.24% 205.50 3 206.00 4 10.52
2023-12-29 3413 2241000 1484 470979500 207.50 213.00 206.50 210.50 4.50 2.18% 210.50 28 211.00 26 10.75