嘉澤(3533)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　　824.00
0
0%		803.00
-21
-2.55%		789.00
-14
-1.74%		785.00
-4
-0.51%		 　833.00
48
6.11%		832.00
-1
-0.12%		821.00
-11
-1.32%		788.00
-33
-4.02%		783.00
-5
-0.63%		 　771.00
-12
-1.53%		774.00
3
0.39%		 　　　　　　　　　　　770.00
-4
-0.52%		758.00
-12
-1.56%		794.06
2 月789.00
31
4.09%		829.00
40
5.07%		822.00
-7
-0.84%		 　837.00
15
1.82%		838.00
1
0.12%		833.00
-5
-0.6%		859.00
26
3.12%		858.00
-1
-0.12%		 　844.00
-14
-1.63%		832.00
-12
-1.42%		834.00
2
0.24%		830.00
-4
-0.48%		824.00
-6
-0.72%		 　831.00
7
0.85%		828.00
-3
-0.36%		818.00
-10
-1.21%		839.00
21
2.57%		861.00
22
2.62%		 834.64
3 月　836.00
-25
-2.9%		817.00
-19
-2.27%		 　833.00
16
1.96%		825.00
-8
-0.96%		821.00
-4
-0.48%		817.00
-4
-0.49%		803.00
-14
-1.71%		 　787.00
-16
-1.99%		780.00
-7
-0.89%		791.00
11
1.41%		782.00
-9
-1.14%		808.00
26
3.32%		 　888.00
80
9.9%		918.00
30
3.38%		887.00
-31
-3.38%		887.00
0
0%		896.00
9
1.01%		 　916.00
20
2.23%		918.00
2
0.22%		921.00
3
0.33%		927.00
6
0.65%		918.00
-9
-0.97%		853.85
4 月 　　　　915.00
-3
-0.33%		913.00
-2
-0.22%		 　930.00
17
1.86%		928.00
-2
-0.22%		948.00
20
2.16%		925.00
-23
-2.43%		932.00
7
0.76%		 　937.00
5
0.54%		928.00
-9
-0.96%		929.00
1
0.11%		908.00
-21
-2.26%		896.00
-12
-1.32%		 　902.00
6
0.67%		865.00
-37
-4.1%		865.00
0
0%		888.00
23
2.66%		878.00
-10
-1.13%		 914.42
5 月　925.00
47
5.35%		925.00
0
0%		916.00
-9
-0.97%		935.00
19
2.07%		 　927.00
-8
-0.86%		925.00
-2
-0.22%		920.00
-5
-0.54%		910.00
-10
-1.09%		898.00
-12
-1.32%		 　894.00
-4
-0.45%		892.00
-2
-0.22%		903.00
11
1.23%		923.00
20
2.21%		929.00
6
0.65%		 　921.00
-8
-0.86%		906.00
-15
-1.63%		893.00
-13
-1.43%		930.00
37
4.14%		916.00
-14
-1.51%		 　909.00
-7
-0.76%		967.00
58
6.38%		871.00
-96
-9.93%		914.85
6 月875.00
4
0.46%		883.00
8
0.91%		 　878.00
-5
-0.57%		862.00
-16
-1.82%		884.00
22
2.55%		831.00
-53
-6%		840.00
9
1.08%		 　864.00
24
2.86%		873.00
9
1.04%		872.00
-1
-0.11%		855.00
-17
-1.95%		887.00
32
3.74%		 　885.00
-2
-0.23%		890.00
5
0.56%		890.00
0
0%		 　　　891.00
1
0.11%		877.00
-14
-1.57%		849.00
-28
-3.19%		852.00
3
0.35%		860.00
8
0.94%		 870.96
7 月　　858.00
-2
-0.23%		848.00
-10
-1.17%		849.00
1
0.12%		844.00
-5
-0.59%		829.00
-15
-1.78%		 　819.00
-10
-1.21%		824.00
5
0.61%		810.00
-14
-1.7%		829.00
19
2.35%		794.00
-35
-4.22%		 　　782.00
-12
-1.51%		786.00
4
0.51%		785.00
-1
-0.13%		771.00
-14
-1.78%		 　769.00
-2
-0.26%		771.00
2
0.26%		 760.00
-11
-1.43%		751.00
-9
-1.18%		 746.00
-5
-0.67%		793.88
8 月730.00
-16
-2.14%		736.00
6
0.82%		 723.00
-13
-1.77%		 　704.00
-19
-2.63%		719.00
15
2.13%		759.00
40
5.56%		727.00
-32
-4.22%		723.00
-4
-0.55%		 　727.00
4
0.55%		752.00
25
3.44%		733.00
-19
-2.53%		778.00
45
6.14%		783.00
5
0.64%		 　802.00
19
2.43%		817.00
15
1.87%		829.00
12
1.47%		825.00
-4
-0.48%		808.00
-17
-2.06%		 　834.00
26
3.22%		871.00
37
4.44%		881.00
10
1.15%		865.00
-16
-1.82%		774.67
9 月867.00
2
0.23%		 　879.00
12
1.38%		877.00
-2
-0.23%		875.00
-2
-0.23%		877.00
2
0.23%		867.00
-10
-1.14%		 　857.00
-10
-1.15%		878.00
21
2.45%		891.00
13
1.48%		909.00
18
2.02%		901.00
-8
-0.88%		 　891.00
-10
-1.11%		874.00
-17
-1.91%		853.00
-21
-2.4%		812.00
-41
-4.81%		825.00
13
1.6%		 　835.00
10
1.21%		827.00
-8
-0.96%		823.00
-4
-0.48%		823.00
0
0%		 860.11
10 月　840.00
17
2.07%		825.00
-15
-1.79%		826.00
1
0.12%		838.00
12
1.45%		828.00
-10
-1.19%		 　　　826.00
-2
-0.24%		848.00
22
2.66%		855.00
7
0.83%		 　837.00
-18
-2.11%		848.00
11
1.31%		824.00
-24
-2.83%		829.00
5
0.61%		832.00
3
0.36%		 　813.00
-19
-2.28%		835.00
22
2.71%		842.00
7
0.84%		801.00
-41
-4.87%		819.00
18
2.25%		 　831.00
12
1.47%		823.00
-8
-0.96%		830.29
11 月861.00
38
4.62%		868.00
7
0.81%		854.00
-14
-1.61%		 　860.00
6
0.7%		877.00
17
1.98%		871.00
-6
-0.68%		865.00
-6
-0.69%		871.00
6
0.69%		 　924.00
53
6.08%		919.00
-5
-0.54%		916.00
-3
-0.33%		914.00
-2
-0.22%		924.00
10
1.09%		 　908.00
-16
-1.73%		912.00
4
0.44%		904.00
-8
-0.88%		893.00
-11
-1.22%		893.00
0
0%		 　904.00
11
1.23%		922.00
18
1.99%		918.00
-4
-0.43%		926.00
8
0.87%		 897.3
12 月927.00
1
0.11%		 　910.00
-17
-1.83%		890.00
-20
-2.2%		899.00
9
1.01%		940.00
41
4.56%		963.00
23
2.45%		 　990.00
27
2.8%		980.00
-10
-1.01%		984.00
4
0.41%		1010.00
26
2.64%		1110.00
100
9.9%		 　1070.00
-40
-3.6%		1010.00
-60
-5.61%		1010.00
0
0%		1035.00
25
2.48%		1050.00
15
1.45%		 　1025.00
-25
-2.38%		1030.00
5
0.49%		1060.00
30
2.91%		1050.00
-10
-0.94%		1070.00
20
1.9%		　　1000.32

說明:最高漲幅:9.9%最低跌幅:-9.93% 最高價:1110.00最低價:704.00平均價:863.1,灰色底表示週末,漲136天(2455)元,跌156天(-2091)元,平盤8天
10%=3,6%=7,5%=7,4%=4,3%=18,2%=29,1%=47,0%=29,-0%=1,-1%=2,-2%=2,-3%=6,-4%=15,-5%=31,-6%=42,-7%=57,

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 3533 573000 532 473950000 823.00 843.00 820.00 824.00 2.00 0% 824.00 1 825.00 1 15.11
2023-01-04 3533 526000 480 425828000 821.00 831.00 800.00 803.00 21.00 -2.55% 803.00 1 804.00 1 14.73
2023-01-05 3533 1342000 1237 1055168000 818.00 818.00 766.00 789.00 14.00 -1.74% 789.00 1 790.00 6 14.47
2023-01-06 3533 458000 420 358605000 789.00 791.00 778.00 785.00 4.00 -0.51% 784.00 1 785.00 3 14.40
2023-01-09 3533 1211000 1047 994001000 797.00 834.00 797.00 833.00 48.00 6.11% 832.00 16 833.00 1 15.28
2023-01-10 3533 747000 690 621259000 829.00 838.00 821.00 832.00 1.00 -0.12% 830.00 1 832.00 9 15.26
2023-01-11 3533 566000 536 466067000 839.00 839.00 815.00 821.00 11.00 -1.32% 820.00 11 823.00 2 15.06
2023-01-12 3533 2185000 2037 1719636000 821.00 821.00 765.00 788.00 33.00 -4.02% 788.00 26 790.00 2 14.45
2023-01-13 3533 533000 489 420442000 796.00 799.00 782.00 783.00 5.00 -0.63% 783.00 2 784.00 1 14.36
2023-01-16 3533 713000 652 551779000 790.00 790.00 769.00 771.00 12.00 -1.53% 771.00 4 773.00 8 14.14
2023-01-17 3533 622000 579 481743000 770.00 781.00 761.00 774.00 3.00 0.39% 774.00 6 776.00 4 14.20
2023-01-30 3533 1555000 1327 1214676000 799.00 805.00 768.00 770.00 4.00 -0.52% 770.00 8 772.00 3 14.12
2023-01-31 3533 1489000 1318 1129828000 768.00 777.00 749.00 758.00 12.00 -1.56% 758.00 5 759.00 15 13.90
2023-02-01 3533 1289000 1206 1009904000 770.00 792.00 766.00 789.00 31.00 4.09% 789.00 1 790.00 4 14.47
2023-02-02 3533 1841000 1694 1508846000 798.00 831.00 798.00 829.00 40.00 5.07% 827.00 7 830.00 15 15.21
2023-02-03 3533 664000 625 546090000 828.00 828.00 812.00 822.00 7.00 -0.84% 822.00 3 823.00 2 15.08
2023-02-06 3533 692000 641 576122000 820.00 840.00 812.00 837.00 15.00 1.82% 835.00 9 837.00 2 15.35
2023-02-07 3533 592000 527 494888000 836.00 843.00 824.00 838.00 1.00 0.12% 837.00 1 839.00 5 15.37
2023-02-08 3533 612000 563 512884000 842.00 845.00 832.00 833.00 5.00 -0.6% 833.00 4 835.00 4 15.28
2023-02-09 3533 1255000 1105 1065109000 830.00 867.00 819.00 859.00 26.00 3.12% 859.00 1 860.00 7 15.76
2023-02-10 3533 561000 491 481614000 852.00 865.00 851.00 858.00 1.00 -0.12% 858.00 14 860.00 9 15.74
2023-02-13 3533 504000 454 428429000 857.00 865.00 841.00 844.00 14.00 -1.63% 843.00 6 844.00 2 15.48
2023-02-14 3533 528000 448 444107000 854.00 857.00 832.00 832.00 12.00 -1.42% 832.00 4 833.00 2 15.26
2023-02-15 3533 423000 330 352773000 832.00 840.00 827.00 834.00 2.00 0.24% 833.00 9 834.00 2 15.30
2023-02-16 3533 941000 738 781739000 837.00 844.00 823.00 830.00 4.00 -0.48% 830.00 4 831.00 1 15.22
2023-02-17 3533 732000 682 601183000 825.00 830.00 814.00 824.00 6.00 -0.72% 822.00 1 824.00 1 15.11
2023-02-20 3533 457000 412 379081000 830.00 837.00 820.00 831.00 7.00 0.85% 830.00 2 833.00 6 15.24
2023-02-21 3533 254000 233 211310000 827.00 838.00 827.00 828.00 3.00 -0.36% 828.00 18 833.00 8 15.19
2023-02-22 3533 666000 601 541584000 826.00 826.00 804.00 818.00 10.00 -1.21% 818.00 4 820.00 1 15.00
2023-02-23 3533 1212000 1085 1006157000 818.00 850.00 808.00 839.00 21.00 2.57% 838.00 7 839.00 3 15.39
2023-02-24 3533 1325000 1200 1147090000 848.00 886.00 843.00 861.00 22.00 2.62% 861.00 6 862.00 2 15.79
2023-03-02 3533 783000 734 656922000 862.00 865.00 828.00 836.00 21.00 -2.9% 835.00 7 836.00 6 15.33
2023-03-03 3533 997000 856 828811000 843.00 856.00 817.00 817.00 19.00 -2.27% 817.00 19 821.00 15 14.99
2023-03-06 3533 849000 772 700229000 817.00 837.00 806.00 833.00 16.00 1.96% 832.00 2 834.00 13 15.28
2023-03-07 3533 509000 495 419919000 833.00 835.00 818.00 825.00 8.00 -0.96% 825.00 1 827.00 1 15.13
2023-03-08 3533 423000 402 347346000 825.00 831.00 816.00 821.00 4.00 -0.48% 820.00 8 822.00 3 15.06
2023-03-09 3533 542000 485 445208000 830.00 832.00 817.00 817.00 4.00 -0.49% 817.00 6 820.00 26 14.99
2023-03-10 3533 531000 485 428001000 812.00 815.00 802.00 803.00 0.00 -1.71% 803.00 7 805.00 1 14.73
2023-03-13 3533 863000 792 680662000 801.00 802.00 781.00 787.00 16.00 -1.99% 786.00 15 787.00 8 14.44
2023-03-14 3533 441000 397 346251000 789.00 795.00 780.00 780.00 7.00 -0.89% 779.00 4 781.00 6 14.31
2023-03-15 3533 696000 608 556995000 794.00 812.00 791.00 791.00 11.00 1.41% 791.00 11 792.00 2 14.51
2023-03-16 3533 459000 421 361362000 787.00 800.00 780.00 782.00 9.00 -1.14% 782.00 8 786.00 2 14.34
2023-03-17 3533 673000 622 543908000 796.00 818.00 796.00 808.00 26.00 3.32% 808.00 12 811.00 12 14.82
2023-03-20 3533 2528000 2024 2147483647 814.00 888.00 814.00 888.00 80.00 9.9% 888.00 80 0.00 0 16.29
2023-03-21 3533 3118000 2743 2147483647 904.00 939.00 904.00 918.00 30.00 3.38% 918.00 15 921.00 40 16.84
2023-03-22 3533 3042000 2693 2147483647 907.00 922.00 876.00 887.00 31.00 -3.38% 886.00 6 887.00 15 16.27
2023-03-23 3533 1867000 1746 1663810000 885.00 910.00 872.00 887.00 0.00 0% 886.00 5 887.00 9 16.27
2023-03-24 3533 1392000 1236 1246158000 901.00 906.00 879.00 896.00 9.00 1.01% 895.00 83 896.00 1 15.31
2023-03-27 3533 1043000 955 950675000 903.00 920.00 894.00 916.00 20.00 2.23% 915.00 3 916.00 2 15.65
2023-03-28 3533 1906000 1720 1765523000 922.00 950.00 912.00 918.00 2.00 0.22% 918.00 2 919.00 10 15.69
2023-03-29 3533 975000 896 901846000 933.00 938.00 916.00 921.00 3.00 0.33% 920.00 2 922.00 2 15.74
2023-03-30 3533 1324000 1180 1244038000 932.00 956.00 926.00 927.00 6.00 0.65% 927.00 7 928.00 10 15.84
2023-03-31 3533 649000 562 598034000 938.00 938.00 909.00 918.00 9.00 -0.97% 917.00 3 919.00 5 15.69
2023-04-06 3533 513000 484 466756000 918.00 921.00 895.00 915.00 3.00 -0.33% 915.00 4 918.00 7 15.64
2023-04-07 3533 363000 335 333385000 921.00 926.00 913.00 913.00 2.00 -0.22% 913.00 5 915.00 6 15.60
2023-04-10 3533 595000 562 553081000 919.00 939.00 919.00 930.00 17.00 1.86% 928.00 3 930.00 2 15.89
2023-04-11 3533 651000 594 607977000 938.00 946.00 926.00 928.00 2.00 -0.22% 928.00 6 929.00 1 15.86
2023-04-12 3533 930000 877 874144000 928.00 952.00 921.00 948.00 20.00 2.16% 948.00 1 949.00 2 16.20
2023-04-13 3533 634000 604 595191000 951.00 960.00 925.00 925.00 23.00 -2.43% 925.00 9 927.00 1 15.81
2023-04-14 3533 307000 296 286353000 933.00 937.00 927.00 932.00 7.00 0.76% 932.00 3 933.00 1 15.93
2023-04-17 3533 286000 266 268029000 938.00 943.00 932.00 937.00 5.00 0.54% 935.00 1 937.00 2 16.01
2023-04-18 3533 301000 289 280153000 940.00 943.00 922.00 928.00 9.00 -0.96% 927.00 3 928.00 2 15.86
2023-04-19 3533 287000 280 267098000 926.00 937.00 926.00 929.00 1.00 0.11% 927.00 3 930.00 1 15.87
2023-04-20 3533 369000 348 337894000 929.00 929.00 908.00 908.00 21.00 -2.26% 908.00 3 911.00 6 15.52
2023-04-21 3533 507000 439 454058000 910.00 913.00 883.00 896.00 12.00 -1.32% 894.00 1 896.00 3 15.31
2023-04-24 3533 275000 244 246807000 897.00 903.00 888.00 902.00 6.00 0.67% 900.00 1 902.00 7 15.41
2023-04-25 3533 644000 575 560271000 905.00 907.00 858.00 865.00 37.00 -4.1% 863.00 1 865.00 4 14.78
2023-04-26 3533 459000 415 394676000 851.00 868.00 850.00 865.00 0.00 0% 863.00 10 865.00 2 14.78
2023-04-27 3533 676000 588 599546000 873.00 900.00 864.00 888.00 23.00 2.66% 888.00 6 889.00 1 15.17
2023-04-28 3533 669000 590 592113000 903.00 907.00 872.00 878.00 10.00 -1.13% 878.00 11 879.00 1 15.00
2023-05-02 3533 825000 749 756907000 884.00 932.00 884.00 925.00 47.00 5.35% 925.00 1 926.00 1 15.81
2023-05-03 3533 533000 503 494901000 920.00 937.00 918.00 925.00 0.00 0% 925.00 49 926.00 3 15.81
2023-05-04 3533 371000 356 342106000 925.00 935.00 915.00 916.00 9.00 -0.97% 916.00 4 917.00 3 15.65
2023-05-05 3533 1180000 1059 1108443000 925.00 947.00 922.00 935.00 19.00 2.07% 935.00 2 937.00 3 15.98
2023-05-08 3533 736000 648 685398000 950.00 950.00 926.00 927.00 8.00 -0.86% 927.00 9 929.00 9 15.84
2023-05-09 3533 541000 500 499099000 927.00 931.00 913.00 925.00 2.00 -0.22% 925.00 9 927.00 3 15.81
2023-05-10 3533 429000 380 394028000 930.00 930.00 914.00 920.00 5.00 -0.54% 919.00 2 920.00 10 15.72
2023-05-11 3533 704000 586 644918000 920.00 922.00 909.00 910.00 10.00 -1.09% 909.00 2 911.00 10 15.55
2023-05-12 3533 870000 785 777774000 907.00 907.00 880.00 898.00 12.00 -1.32% 898.00 6 899.00 11 15.35
2023-05-15 3533 383000 343 344055000 905.00 905.00 893.00 894.00 4.00 -0.45% 894.00 12 897.00 6 16.38
2023-05-16 3533 430000 358 386089000 902.00 908.00 891.00 892.00 2.00 -0.22% 892.00 4 894.00 1 16.34
2023-05-17 3533 465408 1576 417902181 892.00 907.00 888.00 903.00 11.00 1.23% 902.00 1 905.00 10 16.54
2023-05-18 3533 849000 756 788030000 907.00 939.00 907.00 923.00 20.00 2.21% 923.00 6 925.00 5 16.91
2023-05-19 3533 602000 582 557983000 930.00 937.00 915.00 929.00 6.00 0.65% 929.00 5 930.00 1 17.02
2023-05-22 3533 328000 316 304024000 934.00 939.00 918.00 921.00 8.00 -0.86% 921.00 1 922.00 4 16.87
2023-05-23 3533 514000 463 468720000 929.00 929.00 902.00 906.00 15.00 -1.63% 906.00 2 907.00 2 16.60
2023-05-24 3533 628000 539 560292000 907.00 907.00 887.00 893.00 13.00 -1.43% 892.00 8 895.00 1 16.36
2023-05-25 3533 1723000 1536 1606977000 902.00 957.00 901.00 930.00 37.00 4.14% 929.00 2 930.00 14 17.04
2023-05-26 3533 1706000 1559 1603670000 956.00 980.00 912.00 916.00 14.00 -1.51% 915.00 8 917.00 6 16.78
2023-05-29 3533 918000 863 845382000 943.00 948.00 908.00 909.00 7.00 -0.76% 909.00 10 911.00 5 16.65
2023-05-30 3533 2261000 2063 2147483647 925.00 976.00 915.00 967.00 58.00 6.38% 967.00 5 968.00 1 17.72
2023-05-31 3533 3415000 2939 2147483647 964.00 964.00 871.00 871.00 96.00 -9.93% 0.00 0 871.00 257 15.96
2023-06-01 3533 1935000 1786 1692783000 860.00 887.00 858.00 875.00 4.00 0.46% 875.00 12 877.00 2 16.03
2023-06-02 3533 1476000 1336 1315222000 887.00 903.00 876.00 883.00 8.00 0.91% 882.00 15 885.00 6 16.18
2023-06-05 3533 1096000 1047 969755000 892.00 898.00 875.00 878.00 5.00 -0.57% 878.00 8 880.00 4 16.09
2023-06-06 3533 1065000 1000 922788000 881.00 883.00 860.00 862.00 16.00 -1.82% 862.00 5 864.00 2 15.79
2023-06-07 3533 2432000 2108 2147483647 870.00 905.00 870.00 884.00 22.00 2.55% 884.00 17 885.00 2 16.20
2023-06-08 3533 2623000 2358 2147483647 878.00 881.00 823.00 831.00 53.00 -6% 830.00 31 831.00 2 15.23
2023-06-09 3533 1211000 1131 1016469000 841.00 851.00 826.00 840.00 9.00 1.08% 840.00 20 842.00 12 15.39
2023-06-12 3533 1747000 1559 1517395000 843.00 883.00 843.00 864.00 24.00 2.86% 864.00 11 865.00 2 15.83
2023-06-13 3533 1054000 894 918749000 870.00 878.00 865.00 873.00 9.00 1.04% 873.00 2 874.00 8 15.99
2023-06-14 3533 933000 836 808688000 864.00 876.00 856.00 872.00 1.00 -0.11% 872.00 10 874.00 1 15.98
2023-06-15 3533 1483000 1316 1272357000 882.00 882.00 850.00 855.00 17.00 -1.95% 854.00 11 855.00 1 15.67
2023-06-16 3533 2918000 2320 2147483647 866.00 900.00 865.00 887.00 32.00 3.74% 886.00 16 887.00 6 16.25
2023-06-19 3533 1239000 1031 1091945000 881.00 891.00 866.00 885.00 2.00 -0.23% 885.00 73 886.00 1 16.21
2023-06-20 3533 889000 828 793512000 886.00 900.00 886.00 890.00 5.00 0.56% 889.00 2 890.00 8 16.31
2023-06-21 3533 896000 797 799856000 895.00 904.00 889.00 890.00 0.00 0% 889.00 1 890.00 11 16.31
2023-06-26 3533 879000 724 779946000 886.00 897.00 872.00 891.00 1.00 0.11% 890.00 43 891.00 15 16.32
2023-06-27 3533 910000 785 804735000 897.00 900.00 877.00 877.00 14.00 -1.57% 876.00 1 878.00 3 16.07
2023-06-28 3533 1846000 1657 1586454000 880.00 888.00 848.00 849.00 28.00 -3.19% 849.00 13 850.00 14 15.56
2023-06-29 3533 1323000 1192 1124166000 857.00 866.00 841.00 852.00 3.00 0.35% 852.00 1 853.00 3 15.61
2023-06-30 3533 602000 541 514380000 852.00 862.00 849.00 860.00 8.00 0.94% 859.00 7 860.00 5 15.76
2023-07-03 3533 810000 686 699007000 861.00 878.00 858.00 858.00 2.00 -0.23% 857.00 5 858.00 11 15.72
2023-07-04 3533 942000 859 802953000 866.00 866.00 847.00 848.00 10.00 -1.17% 848.00 14 849.00 16 15.54
2023-07-05 3533 682000 647 580691000 855.00 859.00 844.00 849.00 1.00 0.12% 848.00 2 849.00 4 15.56
2023-07-06 3533 756000 698 639867000 849.00 854.00 844.00 844.00 5.00 -0.59% 844.00 4 845.00 12 15.46
2023-07-07 3533 872000 821 725269000 842.00 842.00 827.00 829.00 15.00 -1.78% 829.00 3 830.00 18 15.19
2023-07-10 3533 680000 652 560470000 843.00 843.00 815.00 819.00 10.00 -1.21% 819.00 9 820.00 2 15.01
2023-07-11 3533 995000 932 815002000 829.00 831.00 809.00 824.00 5.00 0.61% 824.00 4 825.00 7 15.10
2023-07-12 3533 1383000 1259 1124384000 831.00 834.00 805.00 810.00 14.00 -1.7% 810.00 5 811.00 3 14.84
2023-07-13 3533 1617000 1474 1347551000 820.00 845.00 820.00 829.00 19.00 2.35% 829.00 3 831.00 14 15.19
2023-07-14 3533 2017000 1825 1623499000 837.00 838.00 789.00 794.00 35.00 -4.22% 793.00 16 795.00 4 14.55
2023-07-18 3533 1255000 1159 974430000 770.00 788.00 764.00 782.00 15.00 -1.51% 782.00 2 785.00 3 14.33
2023-07-19 3533 947000 844 745985000 783.00 793.00 783.00 786.00 4.00 0.51% 786.00 2 787.00 4 14.40
2023-07-20 3533 2303000 1920 1826708000 786.00 816.00 783.00 785.00 1.00 -0.13% 785.00 31 786.00 3 14.38
2023-07-21 3533 1698000 1534 1316618000 784.00 789.00 768.00 771.00 14.00 -1.78% 770.00 6 771.00 5 14.13
2023-07-24 3533 1316000 1126 1016835000 780.00 791.00 763.00 769.00 2.00 -0.26% 769.00 1 770.00 24 14.09
2023-07-25 3533 926000 868 716046000 780.00 784.00 767.00 771.00 2.00 0.26% 771.00 8 773.00 16 14.13
2023-07-27 3533 1009000 870 766671000 761.00 767.00 752.00 760.00 7.00 -1.43% 760.00 6 761.00 2 13.92
2023-07-28 3533 1264000 1119 951191000 770.00 770.00 747.00 751.00 9.00 -1.18% 750.00 9 751.00 6 13.76
2023-07-31 3533 958000 823 717767000 758.00 759.00 743.00 746.00 5.00 -0.67% 746.00 5 747.00 2 13.67
2023-08-01 3533 1086000 987 795434000 753.00 753.00 725.00 730.00 16.00 -2.14% 730.00 3 731.00 2 13.37
2023-08-02 3533 1808000 1589 1343635000 729.00 760.00 727.00 736.00 6.00 0.82% 735.00 24 736.00 2 13.48
2023-08-04 3533 1478000 1326 1075510000 716.00 739.00 715.00 723.00 12.00 -1.77% 722.00 8 723.00 20 13.25
2023-08-07 3533 2142000 1876 1509170000 724.00 728.00 693.00 704.00 19.00 -2.63% 704.00 3 705.00 3 12.90
2023-08-08 3533 1241000 1109 878211000 705.00 722.00 694.00 719.00 15.00 2.13% 719.00 19 720.00 6 13.17
2023-08-09 3533 2035000 1870 1530278000 717.00 769.00 710.00 759.00 40.00 5.56% 759.00 9 760.00 8 13.91
2023-08-10 3533 1167000 1043 853321000 757.00 757.00 717.00 727.00 32.00 -4.22% 726.00 3 727.00 5 13.32
2023-08-11 3533 667000 594 483103000 736.00 737.00 719.00 723.00 4.00 -0.55% 723.00 9 725.00 7 13.25
2023-08-14 3533 610000 515 441871000 718.00 730.00 715.00 727.00 4.00 0.55% 726.00 5 727.00 7 13.89
2023-08-15 3533 2119000 1951 1604175000 735.00 772.00 735.00 752.00 25.00 3.44% 752.00 6 753.00 5 14.37
2023-08-16 3533 1071000 956 787924000 741.00 745.00 729.00 733.00 19.00 -2.53% 732.00 8 733.00 11 14.00
2023-08-17 3533 3027000 2689 2147483647 760.00 802.00 760.00 778.00 45.00 6.14% 778.00 11 779.00 45 14.86
2023-08-18 3533 2252000 2088 1769302000 785.00 798.00 770.00 783.00 5.00 0.64% 782.00 1 783.00 26 14.96
2023-08-21 3533 1820000 1606 1458086000 787.00 811.00 781.00 802.00 19.00 2.43% 801.00 14 802.00 2 15.32
2023-08-22 3533 1365000 1260 1109129000 809.00 820.00 800.00 817.00 15.00 1.87% 816.00 2 817.00 1 15.61
2023-08-23 3533 1172000 1075 963185000 819.00 832.00 806.00 829.00 12.00 1.47% 828.00 1 829.00 10 15.84
2023-08-24 3533 1150000 1052 953551000 843.00 843.00 818.00 825.00 4.00 -0.48% 825.00 3 826.00 2 15.76
2023-08-25 3533 798000 740 646424000 814.00 820.00 803.00 808.00 17.00 -2.06% 808.00 6 809.00 3 15.44
2023-08-28 3533 1476000 1334 1225800000 811.00 839.00 808.00 834.00 26.00 3.22% 834.00 17 835.00 14 15.93
2023-08-29 3533 3138000 2788 2147483647 844.00 884.00 840.00 871.00 37.00 4.44% 871.00 15 872.00 5 16.64
2023-08-30 3533 2248000 1970 1982819000 884.00 895.00 865.00 881.00 10.00 1.15% 880.00 1 881.00 3 16.83
2023-08-31 3533 1402000 1121 1218195000 888.00 893.00 859.00 865.00 16.00 -1.82% 865.00 19 866.00 1 16.53
2023-09-01 3533 1100000 937 952243000 872.00 874.00 855.00 867.00 2.00 0.23% 865.00 4 867.00 3 16.56
2023-09-04 3533 1009000 804 886197000 871.00 885.00 868.00 879.00 12.00 1.38% 878.00 9 879.00 1 16.79
2023-09-05 3533 812000 720 715187000 886.00 893.00 873.00 877.00 2.00 -0.23% 877.00 3 878.00 1 16.76
2023-09-06 3533 641000 546 560379000 884.00 884.00 868.00 875.00 2.00 -0.23% 874.00 1 875.00 9 16.72
2023-09-07 3533 593000 526 519827000 874.00 886.00 870.00 877.00 2.00 0.23% 876.00 5 877.00 3 16.76
2023-09-08 3533 674000 605 580499000 871.00 871.00 852.00 867.00 10.00 -1.14% 866.00 1 867.00 21 16.56
2023-09-11 3533 604000 521 518955000 868.00 872.00 850.00 857.00 10.00 -1.15% 856.00 1 857.00 1 16.37
2023-09-12 3533 1027000 901 899376000 864.00 883.00 850.00 878.00 21.00 2.45% 877.00 1 878.00 2 16.77
2023-09-13 3533 1032000 883 914815000 884.00 893.00 875.00 891.00 13.00 1.48% 888.00 1 891.00 14 17.02
2023-09-14 3533 2141000 1834 1943636000 897.00 920.00 888.00 909.00 18.00 2.02% 909.00 42 910.00 6 17.37
2023-09-15 3533 1784000 1603 1598612000 909.00 909.00 883.00 901.00 8.00 -0.88% 900.00 31 901.00 10 17.21
2023-09-18 3533 484000 402 433429000 894.00 906.00 890.00 891.00 10.00 -1.11% 890.00 21 891.00 2 17.02
2023-09-19 3533 851000 737 750325000 891.00 904.00 870.00 874.00 17.00 -1.91% 873.00 7 874.00 7 16.70
2023-09-20 3533 1072000 914 921459000 874.00 880.00 849.00 853.00 21.00 -2.4% 853.00 1 854.00 1 16.30
2023-09-21 3533 2256000 2065 1833916000 845.00 849.00 802.00 812.00 41.00 -4.81% 812.00 4 813.00 5 15.51
2023-09-22 3533 858000 775 698037000 813.00 825.00 795.00 825.00 13.00 1.6% 824.00 9 825.00 6 15.76
2023-09-25 3533 490000 461 407509000 825.00 837.00 824.00 835.00 10.00 1.21% 834.00 9 835.00 5 15.95
2023-09-26 3533 497000 459 410456000 837.00 837.00 821.00 827.00 8.00 -0.96% 826.00 2 827.00 1 15.80
2023-09-27 3533 462000 431 380377000 826.00 832.00 819.00 823.00 4.00 -0.48% 823.00 1 826.00 5 15.72
2023-09-28 3533 691000 539 572625000 826.00 842.00 821.00 823.00 0.00 0% 823.00 7 824.00 2 15.72
2023-10-02 3533 1070000 897 907257000 833.00 863.00 833.00 840.00 17.00 2.07% 840.00 4 842.00 3 16.05
2023-10-03 3533 688000 633 568978000 850.00 850.00 822.00 825.00 15.00 -1.79% 825.00 1 826.00 1 15.76
2023-10-04 3533 406000 390 333395000 821.00 826.00 815.00 826.00 1.00 0.12% 825.00 4 826.00 2 15.78
2023-10-05 3533 625000 578 521665000 835.00 843.00 827.00 838.00 12.00 1.45% 837.00 5 838.00 13 16.01
2023-10-06 3533 371000 341 308402000 846.00 846.00 827.00 828.00 10.00 -1.19% 828.00 11 829.00 6 15.82
2023-10-11 3533 716000 631 593907000 838.00 838.00 825.00 826.00 2.00 -0.24% 826.00 7 827.00 1 15.78
2023-10-12 3533 1036000 903 878285000 835.00 857.00 834.00 848.00 22.00 2.66% 847.00 11 848.00 46 16.20
2023-10-13 3533 938000 879 804171000 849.00 865.00 845.00 855.00 7.00 0.83% 855.00 9 856.00 8 16.34
2023-10-16 3533 261000 247 219319000 855.00 855.00 834.00 837.00 18.00 -2.11% 837.00 3 838.00 4 15.99
2023-10-17 3533 938000 850 801032000 845.00 860.00 842.00 848.00 11.00 1.31% 848.00 5 850.00 2 16.20
2023-10-18 3533 590000 570 489603000 846.00 850.00 823.00 824.00 24.00 -2.83% 824.00 2 826.00 2 15.74
2023-10-19 3533 343000 324 283487000 820.00 833.00 816.00 829.00 5.00 0.61% 829.00 2 830.00 18 15.84
2023-10-20 3533 1293000 1194 1050190000 828.00 839.00 788.00 832.00 3.00 0.36% 832.00 7 833.00 4 15.90
2023-10-23 3533 782000 725 634780000 828.00 828.00 802.00 813.00 19.00 -2.28% 813.00 5 814.00 2 15.53
2023-10-24 3533 278000 272 229779000 813.00 835.00 811.00 835.00 22.00 2.71% 835.00 10 836.00 8 15.95
2023-10-25 3533 545468 797 460123340 840.00 849.00 836.00 842.00 7.00 0.84% 842.00 3 843.00 3 16.09
2023-10-26 3533 840000 795 679126000 830.00 830.00 801.00 801.00 41.00 -4.87% 801.00 7 802.00 1 15.30
2023-10-27 3533 692000 644 568434000 809.00 832.00 809.00 819.00 18.00 2.25% 819.00 1 820.00 3 15.65
2023-10-30 3533 625000 552 521548000 824.00 842.00 824.00 831.00 12.00 1.47% 831.00 9 833.00 1 15.88
2023-10-31 3533 478000 461 395879000 839.00 840.00 818.00 823.00 8.00 -0.96% 822.00 2 823.00 1 15.72
2023-11-01 3533 1472000 1287 1255209000 823.00 863.00 823.00 861.00 38.00 4.62% 860.00 4 861.00 5 16.45
2023-11-02 3533 1483000 1295 1295032000 882.00 897.00 860.00 868.00 7.00 0.81% 867.00 5 869.00 17 16.58
2023-11-03 3533 1148000 931 983905000 871.00 878.00 851.00 854.00 14.00 -1.61% 853.00 21 854.00 6 16.32
2023-11-06 3533 986000 809 852090000 859.00 875.00 856.00 860.00 6.00 0.7% 860.00 83 862.00 1 16.43
2023-11-07 3533 1036000 908 909663000 866.00 884.00 866.00 877.00 17.00 1.98% 877.00 7 878.00 6 16.76
2023-11-08 3533 704000 639 617092000 885.00 888.00 868.00 871.00 6.00 -0.68% 870.00 11 871.00 5 16.64
2023-11-09 3533 819000 779 707442000 871.00 871.00 856.00 865.00 6.00 -0.69% 864.00 3 865.00 5 16.53
2023-11-10 3533 723000 627 624604000 864.00 875.00 851.00 871.00 6.00 0.69% 870.00 34 871.00 1 16.64
2023-11-13 3533 3519000 2985 2147483647 895.00 928.00 884.00 924.00 53.00 6.08% 922.00 3 925.00 14 17.65
2023-11-14 3533 1042000 937 962437000 925.00 934.00 916.00 919.00 5.00 -0.54% 918.00 5 919.00 6 17.56
2023-11-15 3533 946000 861 869122000 927.00 927.00 914.00 916.00 3.00 -0.33% 916.00 10 917.00 5 17.63
2023-11-16 3533 767000 712 696421000 920.00 922.00 897.00 914.00 2.00 -0.22% 913.00 2 914.00 4 17.59
2023-11-17 3533 786000 688 722343000 915.00 926.00 903.00 924.00 10.00 1.09% 923.00 1 924.00 1 17.78
2023-11-20 3533 612000 575 554685000 924.00 924.00 900.00 908.00 16.00 -1.73% 908.00 9 909.00 3 17.47
2023-11-21 3533 666000 606 604417000 910.00 915.00 900.00 912.00 4.00 0.44% 912.00 2 913.00 8 17.55
2023-11-22 3533 454000 438 412100000 910.00 915.00 902.00 904.00 8.00 -0.88% 904.00 1 906.00 1 17.39
2023-11-23 3533 547000 471 490341000 905.00 907.00 890.00 893.00 11.00 -1.22% 893.00 6 896.00 1 17.18
2023-11-24 3533 265000 246 237744000 892.00 908.00 891.00 893.00 0.00 0% 892.00 10 893.00 6 17.18
2023-11-27 3533 499000 445 450022000 892.00 908.00 890.00 904.00 11.00 1.23% 903.00 3 904.00 1 17.39
2023-11-28 3533 1129000 974 1029645000 900.00 927.00 898.00 922.00 18.00 1.99% 921.00 1 922.00 19 17.74
2023-11-29 3533 474000 414 435895000 920.00 926.00 916.00 918.00 4.00 -0.43% 918.00 3 920.00 5 17.66
2023-11-30 3533 726000 615 673194000 915.00 933.00 915.00 926.00 8.00 0.87% 926.00 6 929.00 1 17.82
2023-12-01 3533 464000 408 429499000 923.00 933.00 920.00 927.00 1.00 0.11% 926.00 15 927.00 4 17.84
2023-12-04 3533 620000 526 567698000 925.00 925.00 910.00 910.00 17.00 -1.83% 909.00 9 910.00 3 17.51
2023-12-05 3533 945000 839 844309000 906.00 906.00 888.00 890.00 20.00 -2.2% 890.00 5 891.00 11 17.13
2023-12-06 3533 441000 429 398058000 892.00 914.00 892.00 899.00 9.00 1.01% 898.00 4 899.00 10 17.30
2023-12-07 3533 1273000 1118 1190773000 899.00 946.00 899.00 940.00 41.00 4.56% 939.00 3 940.00 18 18.09
2023-12-08 3533 2030000 1762 1970253000 957.00 995.00 955.00 963.00 23.00 2.45% 963.00 44 965.00 5 18.53
2023-12-11 3533 1720000 1515 1696624000 982.00 998.00 975.00 990.00 27.00 2.8% 987.00 3 990.00 63 19.05
2023-12-12 3533 944000 864 928901000 994.00 999.00 977.00 980.00 10.00 -1.01% 980.00 1 982.00 1 18.86
2023-12-13 3533 667000 617 657829000 989.00 995.00 974.00 984.00 4.00 0.41% 984.00 16 985.00 1 18.93
2023-12-14 3533 1773000 1423 1786937000 998.00 1020.00 998.00 1010.00 26.00 2.64% 1005.00 51 1010.00 15 19.43
2023-12-15 3533 2252000 1432 2147483647 1055.00 1110.00 1050.00 1110.00 100.00 9.9% 1110.00 2620 0.00 0 21.36
2023-12-18 3533 3655000 2691 2147483647 1150.00 1150.00 1035.00 1070.00 40.00 -3.6% 1070.00 16 1075.00 31 20.59
2023-12-19 3533 1966000 1651 2006648000 1085.00 1090.00 996.00 1010.00 60.00 -5.61% 1005.00 7 1010.00 73 19.43
2023-12-20 3533 1368000 1273 1380317000 1020.00 1040.00 988.00 1010.00 0.00 0% 1010.00 17 1015.00 7 19.43
2023-12-21 3533 1453000 1347 1495210000 1015.00 1050.00 1005.00 1035.00 25.00 2.48% 1035.00 9 1040.00 26 19.92
2023-12-22 3533 977000 864 1025255000 1045.00 1065.00 1025.00 1050.00 15.00 1.45% 1045.00 23 1050.00 1 20.20
2023-12-25 3533 632000 527 650660000 1065.00 1065.00 1015.00 1025.00 25.00 -2.38% 1025.00 2 1030.00 8 19.72
2023-12-26 3533 594000 543 610085000 1025.00 1040.00 1015.00 1030.00 5.00 0.49% 1030.00 1 1035.00 12 19.82
2023-12-27 3533 1389000 1250 1475455000 1040.00 1075.00 1040.00 1060.00 30.00 2.91% 1055.00 9 1060.00 14 20.40
2023-12-28 3533 1196000 963 1252065000 1070.00 1070.00 1035.00 1050.00 10.00 -0.94% 1045.00 71 1050.00 9 20.20
2023-12-29 3533 1143000 985 1221390000 1060.00 1090.00 1055.00 1070.00 20.00 1.9% 1065.00 1 1070.00 14 20.59