啟碁(6285)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　　78.90
0
0%		80.40
1.5
1.9%		79.60
-0.8
-1%		81.00
1.4
1.76%		 　81.20
0.2
0.25%		80.90
-0.3
-0.37%		81.80
0.9
1.11%		82.00
0.2
0.24%		81.20
-0.8
-0.98%		 　81.90
0.7
0.86%		81.60
-0.3
-0.37%		 　　　　　　　　　　　82.20
0.6
0.74%		81.60
-0.6
-0.73%		81.23
2 月83.50
1.9
2.33%		85.50
2
2.4%		85.30
-0.2
-0.23%		 　85.50
0.2
0.23%		86.00
0.5
0.58%		85.70
-0.3
-0.35%		85.20
-0.5
-0.58%		83.30
-1.9
-2.23%		 　86.20
2.9
3.48%		86.70
0.5
0.58%		86.30
-0.4
-0.46%		87.60
1.3
1.51%		87.60
0
0%		 　86.30
-1.3
-1.48%		85.20
-1.1
-1.27%		84.20
-1
-1.17%		84.30
0.1
0.12%		84.40
0.1
0.12%		 85.3
3 月　84.50
0.1
0.12%		85.00
0.5
0.59%		 　87.30
2.3
2.71%		89.40
2.1
2.41%		88.70
-0.7
-0.78%		88.40
-0.3
-0.34%		86.50
-1.9
-2.15%		 　88.20
1.7
1.97%		87.80
-0.4
-0.45%		88.50
0.7
0.8%		86.00
-2.5
-2.82%		86.60
0.6
0.7%		 　87.10
0.5
0.58%		88.00
0.9
1.03%		88.50
0.5
0.57%		89.60
1.1
1.24%		89.60
0
0%		 　92.80
3.2
3.57%		91.70
-1.1
-1.19%		94.40
2.7
2.94%		103.50
9.1
9.64%		103.50
0
0%		89.65
4 月 　　　　101.00
-2.5
-2.42%		99.90
-1.1
-1.09%		 　99.30
-0.6
-0.6%		98.40
-0.9
-0.91%		98.50
0.1
0.1%		95.90
-2.6
-2.64%		99.20
3.3
3.44%		 　98.60
-0.6
-0.6%		97.70
-0.9
-0.91%		100.50
2.8
2.87%		97.10
-3.4
-3.38%		92.50
-4.6
-4.74%		 　92.30
-0.2
-0.22%		90.00
-2.3
-2.49%		91.30
1.3
1.44%		90.90
-0.4
-0.44%		92.40
1.5
1.65%		 96.31
5 月　94.90
2.5
2.71%		94.70
-0.2
-0.21%		95.60
0.9
0.95%		95.30
-0.3
-0.31%		 　97.00
1.7
1.78%		95.80
-1.2
-1.24%		95.30
-0.5
-0.52%		85.80
-9.5
-9.97%		84.10
-1.7
-1.98%		 　84.40
0.3
0.36%		86.60
2.2
2.61%		84.10
-2.5
-2.89%		84.30
0.2
0.24%		84.10
-0.2
-0.24%		 　85.20
1.1
1.31%		84.80
-0.4
-0.47%		85.40
0.6
0.71%		85.50
0.1
0.12%		86.00
0.5
0.58%		 　87.50
1.5
1.74%		87.30
-0.2
-0.23%		87.50
0.2
0.23%		88.67
6 月88.30
0.8
0.91%		88.50
0.2
0.23%		 　88.50
0
0%		87.40
-1.1
-1.24%		90.10
2.7
3.09%		90.00
-0.1
-0.11%		90.30
0.3
0.33%		 　91.00
0.7
0.78%		91.80
0.8
0.88%		92.50
0.7
0.76%		92.60
0.1
0.11%		94.00
1.4
1.51%		 　95.60
1.6
1.7%		95.10
-0.5
-0.52%		94.20
-0.9
-0.95%		 　　　93.30
-0.9
-0.96%		92.60
-0.7
-0.75%		94.30
1.7
1.84%		96.50
2.2
2.33%		95.30
-1.2
-1.24%		 92.51
7 月　　102.50
7.2
7.56%		103.50
1
0.98%		106.00
2.5
2.42%		107.50
1.5
1.42%		107.00
-0.5
-0.47%		 　113.00
6
5.61%		121.00
8
7.08%		116.00
-5
-4.13%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		 　　117.00
0
0%		110.00
-7
-5.98%		109.00
-1
-0.91%		109.00
0
0%		 　112.00
3
2.75%		109.00
-3
-2.68%		 108.00
-1
-0.92%		109.50
1.5
1.39%		 111.50
2
1.83%		111.08
8 月120.00
8.5
7.62%		113.50
-6.5
-5.42%		 118.00
4.5
3.96%		 　120.50
2.5
2.12%		118.00
-2.5
-2.07%		118.00
0
0%		115.50
-2.5
-2.12%		119.00
3.5
3.03%		 　118.00
-1
-0.84%		117.50
-0.5
-0.42%		118.50
1
0.85%		123.00
4.5
3.8%		117.50
-5.5
-4.47%		 　124.00
6.5
5.53%		123.00
-1
-0.81%		127.00
4
3.25%		127.50
0.5
0.39%		128.00
0.5
0.39%		 　128.00
0
0%		130.50
2.5
1.95%		131.00
0.5
0.38%		134.00
3
2.29%		122.17
9 月129.50
-4.5
-3.36%		 　130.00
0.5
0.39%		132.00
2
1.54%		140.50
8.5
6.44%		142.00
1.5
1.07%		143.00
1
0.7%		 　142.00
-1
-0.7%		142.00
0
0%		140.00
-2
-1.41%		146.50
6.5
4.64%		147.00
0.5
0.34%		 　147.00
0
0%		154.00
7
4.76%		148.00
-6
-3.9%		138.00
-10
-6.76%		139.00
1
0.72%		 　141.00
2
1.44%		139.00
-2
-1.42%		137.00
-2
-1.44%		138.00
1
0.73%		 140.24
10 月　137.00
-1
-0.72%		133.00
-4
-2.92%		130.50
-2.5
-1.88%		130.00
-0.5
-0.38%		130.00
0
0%		 　　　128.00
-2
-1.54%		133.00
5
3.91%		135.50
2.5
1.88%		 　130.00
-5.5
-4.06%		130.00
0
0%		126.00
-4
-3.08%		128.00
2
1.59%		126.00
-2
-1.56%		 　125.50
-0.5
-0.4%		128.00
2.5
1.99%		132.50
4.5
3.52%		129.50
-3
-2.26%		129.00
-0.5
-0.39%		 　132.00
3
2.33%		127.50
-4.5
-3.41%		129.85
11 月123.50
-4
-3.14%		135.50
12
9.72%		139.00
3.5
2.58%		 　138.50
-0.5
-0.36%		138.00
-0.5
-0.36%		139.00
1
0.72%		137.00
-2
-1.44%		137.00
0
0%		 　138.00
1
0.73%		138.00
0
0%		136.00
-2
-1.45%		139.00
3
2.21%		136.50
-2.5
-1.8%		 　138.00
1.5
1.1%		143.00
5
3.62%		143.00
0
0%		138.00
-5
-3.5%		136.50
-1.5
-1.09%		 　133.00
-3.5
-2.56%		136.50
3.5
2.63%		138.00
1.5
1.1%		136.50
-1.5
-1.09%		 137.09
12 月136.50
0
0%		 　139.50
3
2.2%		139.50
0
0%		138.00
-1.5
-1.08%		136.50
-1.5
-1.09%		140.50
4
2.93%		 　149.50
9
6.41%		155.50
6
4.01%		167.00
11.5
7.4%		167.50
0.5
0.3%		165.50
-2
-1.19%		 　164.00
-1.5
-0.91%		157.00
-7
-4.27%		156.50
-0.5
-0.32%		152.00
-4.5
-2.88%		153.00
1
0.66%		 　152.50
-0.5
-0.33%		157.50
5
3.28%		158.50
1
0.63%		159.00
0.5
0.32%		156.00
-3
-1.89%		　　152.28

說明:最高漲幅:9.72%最低跌幅:-9.97% 最高價:167.50最低價:78.90平均價:111.45,灰色底表示週末,漲158天(356.8)元,跌119天(-224.7)元,平盤23天
10%=2,8%=3,7%=2,6%=7,5%=2,4%=9,3%=21,2%=35,1%=45,0%=55,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=13,-6%=15,-7%=29,-8%=50,

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 6285 1476000 982 116536100 78.60 79.50 78.00 78.90 0.50 0% 78.90 55 79.00 27 12.89
2023-01-04 6285 3020000 2025 243252300 79.50 81.40 79.30 80.40 1.50 1.9% 80.40 18 80.50 29 13.14
2023-01-05 6285 2581000 1637 206820600 81.20 81.40 79.30 79.60 0.80 -1% 79.50 70 79.60 10 13.01
2023-01-06 6285 2800000 1347 225882000 80.10 81.00 80.00 81.00 1.40 1.76% 80.90 18 81.00 27 13.24
2023-01-09 6285 4519000 2413 369658800 82.60 82.70 81.00 81.20 0.20 0.25% 81.10 78 81.20 10 13.27
2023-01-10 6285 2317000 1431 188503700 81.90 82.40 80.50 80.90 0.30 -0.37% 80.80 39 80.90 23 13.22
2023-01-11 6285 2050000 1367 167608200 81.30 82.20 81.00 81.80 0.90 1.11% 81.70 32 81.80 32 13.37
2023-01-12 6285 1782000 1360 146315900 82.20 82.40 81.80 82.00 0.20 0.24% 81.90 14 82.00 11 13.40
2023-01-13 6285 1511000 935 123491000 82.60 82.70 81.20 81.20 0.80 -0.98% 81.20 15 81.30 18 13.27
2023-01-16 6285 1088000 640 88731000 81.10 81.90 81.10 81.90 0.70 0.86% 81.80 6 81.90 21 13.38
2023-01-17 6285 942000 625 77021400 81.60 82.10 81.40 81.60 0.30 -0.37% 81.60 15 81.70 12 13.33
2023-01-30 6285 3515000 1877 289484000 83.20 83.50 82.00 82.20 0.60 0.74% 82.10 61 82.20 1 13.43
2023-01-31 6285 4713000 2594 385273700 82.20 82.60 81.20 81.60 0.60 -0.73% 81.60 94 81.70 1 13.33
2023-02-01 6285 6777000 4913 561743900 82.30 84.10 81.70 83.50 1.90 2.33% 83.50 98 83.60 13 13.64
2023-02-02 6285 6705000 4380 566239000 83.80 85.50 83.00 85.50 2.00 2.4% 85.40 114 85.50 51 13.97
2023-02-03 6285 4771000 2932 407253300 85.30 85.90 84.50 85.30 0.20 -0.23% 85.30 3 85.40 8 13.94
2023-02-06 6285 2266000 1688 193559300 85.00 85.80 84.80 85.50 0.20 0.23% 85.50 18 85.60 33 13.97
2023-02-07 6285 4114000 2439 353207400 85.50 86.40 85.30 86.00 0.50 0.58% 86.00 68 86.10 70 14.05
2023-02-08 6285 2918000 1674 251682000 86.70 86.70 85.60 85.70 0.30 -0.35% 85.70 17 85.80 16 14.00
2023-02-09 6285 2525000 1705 215285600 86.00 86.00 84.80 85.20 0.50 -0.58% 85.10 48 85.20 16 13.92
2023-02-10 6285 4827000 2924 403647300 85.10 85.20 82.80 83.30 1.90 -2.23% 83.30 178 83.40 9 13.61
2023-02-13 6285 4537000 3193 387972500 83.50 86.40 83.30 86.20 2.90 3.48% 86.20 67 86.30 114 14.08
2023-02-14 6285 6061000 3743 526192500 86.60 87.60 85.70 86.70 0.50 0.58% 86.70 43 86.80 15 14.17
2023-02-15 6285 4804000 3039 415597100 87.00 87.60 85.60 86.30 0.40 -0.46% 86.30 9 86.40 10 14.10
2023-02-16 6285 4734000 3054 414331300 87.50 88.10 86.90 87.60 1.30 1.51% 87.60 27 87.70 60 14.31
2023-02-17 6285 2462000 1721 215436900 86.90 87.90 86.80 87.60 0.00 0% 87.60 1 87.70 16 14.31
2023-02-20 6285 5004000 3329 434321000 87.70 88.10 86.30 86.30 1.30 -1.48% 86.30 7 86.40 3 14.10
2023-02-21 6285 6084000 3907 518688800 86.30 86.60 84.80 85.20 1.10 -1.27% 85.20 8 85.30 6 13.92
2023-02-22 6285 4454000 3025 374637800 84.50 84.80 83.60 84.20 1.00 -1.17% 84.20 10 84.30 23 13.76
2023-02-23 6285 4373000 3041 367819200 84.40 84.60 83.70 84.30 0.10 0.12% 84.20 55 84.30 15 13.77
2023-02-24 6285 4325000 3157 366784800 84.90 85.80 84.10 84.40 0.10 0.12% 84.40 25 84.50 29 13.79
2023-03-02 6285 2048000 1378 173494200 84.60 85.20 84.40 84.50 0.20 0.12% 84.50 64 84.60 3 13.81
2023-03-03 6285 2143000 1435 182468300 84.70 85.50 84.70 85.00 0.50 0.59% 85.00 14 85.10 19 13.89
2023-03-06 6285 5566000 3651 484392300 85.60 87.70 85.60 87.30 2.30 2.71% 87.30 31 87.40 82 14.26
2023-03-07 6285 10731000 6600 955512200 87.40 90.30 87.30 89.40 2.10 2.41% 89.30 85 89.40 29 14.61
2023-03-08 6285 7982000 4939 713291900 89.30 90.50 88.70 88.70 0.70 -0.78% 88.70 9 88.80 7 14.49
2023-03-09 6285 7155000 4677 640838200 90.30 90.90 88.40 88.40 0.30 -0.34% 88.40 13 88.50 3 14.44
2023-03-10 6285 5087000 3317 444042500 88.00 88.60 86.40 86.50 1.90 -2.15% 86.50 133 86.60 10 14.13
2023-03-13 6285 4981000 3090 433251000 86.70 88.30 85.10 88.20 1.70 1.97% 88.20 10 88.30 50 14.41
2023-03-14 6285 3024000 1720 265313300 87.30 88.60 87.00 87.80 0.40 -0.45% 87.70 20 87.80 12 11.39
2023-03-15 6285 4104000 2489 364239400 88.50 89.10 88.30 88.50 0.70 0.8% 88.50 172 88.60 70 11.48
2023-03-16 6285 4826000 2960 419537700 88.00 88.60 85.40 86.00 2.50 -2.82% 86.00 130 86.10 8 11.15
2023-03-17 6285 2316000 1251 200901500 86.60 87.10 86.30 86.60 0.60 0.7% 86.60 68 86.70 3 11.23
2023-03-20 6285 1360000 948 118205400 87.00 87.40 86.20 87.10 0.50 0.58% 87.10 8 87.20 4 11.30
2023-03-21 6285 1841000 1097 161814500 87.50 88.20 87.50 88.00 0.90 1.03% 87.90 7 88.00 53 11.41
2023-03-22 6285 2408000 1331 213072600 88.50 88.70 88.20 88.50 0.50 0.57% 88.40 17 88.50 15 11.48
2023-03-23 6285 3198000 1899 284804800 88.00 89.60 87.80 89.60 1.10 1.24% 89.50 74 89.60 42 11.62
2023-03-24 6285 3671000 2289 330116600 90.10 90.50 89.50 89.60 0.00 0% 89.60 117 89.70 36 11.62
2023-03-27 6285 10850000 7116 994313200 90.00 92.80 89.70 92.80 3.20 3.57% 92.70 118 92.80 74 12.04
2023-03-28 6285 13609000 8799 1258670900 93.00 94.90 90.80 91.70 1.10 -1.19% 91.60 1 91.70 62 11.89
2023-03-29 6285 9047000 5950 846098900 92.00 94.60 91.80 94.40 2.70 2.94% 94.40 52 94.50 19 12.24
2023-03-30 6285 37268000 20063 2147483647 95.60 103.50 95.60 103.50 9.10 9.64% 103.00 296 103.50 1265 13.42
2023-03-31 6285 23304000 11817 2147483647 103.50 104.50 100.00 103.50 0.00 0% 103.50 174 104.00 85 13.42
2023-04-06 6285 14263000 6305 1447798700 104.50 104.50 99.90 101.00 2.50 -2.42% 101.00 220 101.50 65 13.10
2023-04-07 6285 4987000 2717 501169300 101.50 101.50 99.90 99.90 1.10 -1.09% 99.90 141 100.00 45 12.96
2023-04-10 6285 14805000 8261 1473721600 102.00 102.00 97.40 99.30 0.60 -0.6% 99.30 51 99.40 56 12.88
2023-04-11 6285 8553000 5469 846124400 99.70 100.50 98.10 98.40 0.90 -0.91% 98.40 75 98.50 5 12.76
2023-04-12 6285 5949000 4062 583704000 98.50 98.70 97.60 98.50 0.10 0.1% 98.40 33 98.50 8 12.78
2023-04-13 6285 8059000 5277 777973000 98.10 98.10 95.90 95.90 2.60 -2.64% 95.90 64 96.00 31 12.44
2023-04-14 6285 17082000 10372 1692078800 96.50 100.50 96.30 99.20 3.30 3.44% 99.10 109 99.20 55 12.87
2023-04-17 6285 13746000 8423 1365908800 98.90 101.50 98.30 98.60 0.60 -0.6% 98.60 157 98.70 3 12.79
2023-04-18 6285 8145000 5207 805996900 99.10 100.50 97.50 97.70 0.90 -0.91% 97.70 37 97.80 6 12.67
2023-04-19 6285 12524000 7589 1252400200 98.00 101.00 97.90 100.50 2.80 2.87% 100.00 442 100.50 35 13.04
2023-04-20 6285 12080000 7675 1182746700 99.60 99.90 96.60 97.10 3.40 -3.38% 97.00 18 97.10 30 12.59
2023-04-21 6285 12584000 7800 1184958000 97.20 97.70 92.20 92.50 4.60 -4.74% 92.40 147 92.50 53 12.00
2023-04-24 6285 4692000 2960 432971900 92.50 93.20 91.30 92.30 0.20 -0.22% 92.30 13 92.40 17 11.97
2023-04-25 6285 7101000 4513 642857200 92.70 92.90 89.70 90.00 2.30 -2.49% 89.90 70 90.00 33 11.67
2023-04-26 6285 4620000 2788 419949700 89.90 92.00 89.80 91.30 1.30 1.44% 91.20 3 91.40 46 11.84
2023-04-27 6285 4723000 2798 426683400 91.00 91.50 88.40 90.90 0.40 -0.44% 90.80 78 90.90 1 11.79
2023-04-28 6285 4496000 2420 415470100 92.00 93.00 91.50 92.40 1.50 1.65% 92.40 126 92.50 26 11.98
2023-05-02 6285 6194000 3797 588251200 92.90 96.30 92.60 94.90 2.50 2.71% 94.90 95 95.00 8 12.31
2023-05-03 6285 4690000 2890 446592500 94.30 96.20 94.00 94.70 0.20 -0.21% 94.70 38 94.80 4 12.28
2023-05-04 6285 5191000 3129 490419600 94.90 95.70 92.90 95.60 0.90 0.95% 95.50 9 95.60 10 12.40
2023-05-05 6285 3433000 2040 327501400 95.20 96.00 94.70 95.30 0.30 -0.31% 95.30 6 95.40 14 12.36
2023-05-08 6285 3898000 2395 375976600 95.60 97.10 95.50 97.00 1.70 1.78% 96.90 9 97.00 105 12.58
2023-05-09 6285 5126000 3050 490751700 96.20 96.60 94.90 95.80 1.20 -1.24% 95.80 54 95.90 36 12.43
2023-05-10 6285 6508000 4167 625008400 96.50 97.50 95.10 95.30 0.50 -0.52% 95.30 11 95.40 9 12.36
2023-05-11 6285 30821000 16079 2147483647 94.10 94.20 85.80 85.80 9.50 -9.97% 0.00 0 85.80 6897 11.13
2023-05-12 6285 21078000 11266 1754101800 84.00 85.00 81.90 84.10 1.70 -1.98% 84.10 8 84.20 5 10.17
2023-05-15 6285 4515000 2746 379420000 83.00 84.60 83.00 84.40 0.30 0.36% 84.30 32 84.40 2 10.21
2023-05-16 6285 6004000 3671 516754400 84.90 86.70 84.90 86.60 2.20 2.61% 86.50 38 86.60 15 10.47
2023-05-17 6285 16342026 11196 1375626784 85.60 85.70 83.60 84.10 2.50 -2.89% 84.10 153 84.20 20 10.17
2023-05-18 6285 11112000 5813 938445400 84.60 85.10 83.90 84.30 0.20 0.24% 84.30 11 84.40 35 10.19
2023-05-19 6285 5978000 3780 504478600 84.70 84.90 84.10 84.10 0.20 -0.24% 84.10 193 84.20 6 10.17
2023-05-22 6285 4475000 2909 379500300 84.10 85.30 83.90 85.20 1.10 1.31% 85.10 90 85.20 58 10.30
2023-05-23 6285 7197000 4862 612954500 85.50 85.70 84.60 84.80 0.40 -0.47% 84.80 576 84.90 6 10.25
2023-05-24 6285 4266000 2833 362765200 84.80 85.70 84.50 85.40 0.60 0.71% 85.30 37 85.40 17 10.33
2023-05-25 6285 6115000 3830 521328400 85.60 86.00 84.60 85.50 0.10 0.12% 85.50 91 85.60 4 10.34
2023-05-26 6285 6450000 3942 554300900 85.60 86.60 85.30 86.00 0.50 0.58% 85.90 96 86.00 2 10.40
2023-05-29 6285 6594000 3908 575822500 86.70 87.80 86.60 87.50 1.50 1.74% 87.50 140 87.60 24 10.58
2023-05-30 6285 5569000 3795 486974000 87.70 88.30 86.70 87.30 0.20 -0.23% 87.20 22 87.30 2 10.56
2023-05-31 6285 6235000 3201 548488800 87.70 88.80 87.50 87.50 0.20 0.23% 87.50 493 87.80 30 10.58
2023-06-01 6285 3647000 2592 321715400 88.10 88.60 87.40 88.30 0.80 0.91% 88.30 124 88.40 41 10.68
2023-06-02 6285 9255000 6850 816485000 88.40 88.80 87.00 88.50 0.20 0.23% 88.50 51 88.60 14 10.70
2023-06-05 6285 5061000 3828 448506000 88.80 89.20 88.20 88.50 0.00 0% 88.50 179 88.60 38 10.70
2023-06-06 6285 6117000 3748 535813500 88.70 88.90 87.20 87.40 1.10 -1.24% 87.40 52 87.50 36 10.57
2023-06-07 6285 8562000 5049 764653400 88.00 90.60 87.70 90.10 2.70 3.09% 90.00 137 90.10 39 10.89
2023-06-08 6285 20849000 12635 1910997800 92.80 93.70 90.00 90.00 0.10 -0.11% 90.00 496 90.10 8 10.88
2023-06-09 6285 9507000 5846 863045100 91.50 92.00 90.10 90.30 0.30 0.33% 90.30 79 90.40 118 10.92
2023-06-12 6285 8851000 5048 810010900 91.00 92.90 90.30 91.00 0.70 0.78% 91.00 126 91.10 68 11.00
2023-06-13 6285 8258000 4202 754944100 91.80 92.20 90.50 91.80 0.80 0.88% 91.80 110 91.90 7 11.10
2023-06-14 6285 6293000 3370 580281500 92.00 92.70 91.60 92.50 0.70 0.76% 92.50 20 92.60 97 11.18
2023-06-15 6285 6091000 3539 563703700 93.10 93.20 92.00 92.60 0.10 0.11% 92.60 71 92.70 7 11.20
2023-06-16 6285 8961000 4828 839214000 93.10 94.40 92.30 94.00 1.40 1.51% 94.00 204 94.10 40 11.37
2023-06-19 6285 13102000 7484 1250824500 95.00 96.70 94.50 95.60 1.60 1.7% 95.60 2 95.70 91 11.56
2023-06-20 6285 7151000 4696 677417100 95.70 96.10 93.60 95.10 0.50 -0.52% 95.10 59 95.20 51 11.50
2023-06-21 6285 7346000 4680 693427000 95.20 95.20 93.80 94.20 0.90 -0.95% 94.20 40 94.30 37 11.39
2023-06-26 6285 3885000 2803 363919900 94.10 94.40 93.10 93.30 0.90 -0.96% 93.30 73 93.40 48 11.28
2023-06-27 6285 6822000 3865 634467600 93.40 93.90 92.30 92.60 0.70 -0.75% 92.60 21 92.70 1 11.20
2023-06-28 6285 19864000 12009 1901235100 94.00 97.40 94.00 94.30 1.70 1.84% 94.30 25 94.40 4 11.40
2023-06-29 6285 20996000 12245 2036032900 95.30 98.40 95.20 96.50 2.20 2.33% 96.50 73 96.60 35 11.67
2023-06-30 6285 11340000 6508 1085728300 97.00 97.50 94.80 95.30 1.20 -1.24% 95.30 38 95.40 77 11.52
2023-07-03 6285 28036000 16982 2147483647 96.40 104.00 95.90 102.50 7.20 7.56% 102.50 69 103.00 250 12.39
2023-07-04 6285 18674000 10574 1891392600 102.00 103.50 99.00 103.50 1.00 0.98% 103.00 151 103.50 296 12.52
2023-07-05 6285 38737000 21105 2147483647 106.00 111.00 105.00 106.00 2.50 2.42% 105.50 660 106.00 95 12.82
2023-07-06 6285 22071000 13012 2147483647 106.00 109.00 105.00 107.50 1.50 1.42% 107.50 124 108.00 162 13.00
2023-07-07 6285 21292000 12101 2147483647 109.00 109.50 107.00 107.00 0.50 -0.47% 107.00 961 107.50 137 12.94
2023-07-10 6285 37461000 21682 2147483647 109.00 116.50 108.00 113.00 6.00 5.61% 113.00 386 113.50 202 13.66
2023-07-11 6285 39263000 22114 2147483647 116.00 122.50 116.00 121.00 8.00 7.08% 121.00 23 121.50 311 14.63
2023-07-12 6285 32932000 18917 2147483647 118.00 120.00 113.50 116.00 0.00 -4.13% 116.00 149 116.50 100 14.03
2023-07-13 6285 39973000 21726 2147483647 118.50 123.00 115.50 115.50 0.50 -0.43% 115.50 305 116.00 423 13.97
2023-07-14 6285 21197000 12147 2147483647 118.50 119.50 114.00 117.00 1.50 1.3% 117.00 157 117.50 73 14.15
2023-07-18 6285 39166000 22381 2147483647 120.50 124.50 117.00 117.00 1.00 0% 117.00 305 117.50 53 14.15
2023-07-19 6285 29004000 14945 2147483647 118.00 119.00 109.50 110.00 7.00 -5.98% 109.50 265 110.00 36 13.30
2023-07-20 6285 12543000 7523 1387437500 112.50 113.00 109.00 109.00 1.00 -0.91% 109.00 685 109.50 33 13.18
2023-07-21 6285 13720000 8038 1481139000 106.50 110.00 106.00 109.00 0.00 0% 109.00 18 109.50 34 13.18
2023-07-24 6285 13166000 8053 1473168500 111.00 114.00 108.50 112.00 3.00 2.75% 111.50 197 112.00 74 13.54
2023-07-25 6285 12686000 7078 1396680000 113.00 113.50 108.50 109.00 3.00 -2.68% 109.00 105 109.50 63 13.18
2023-07-27 6285 5587000 3202 605194000 108.50 109.50 107.00 108.00 0.50 -0.92% 108.00 215 108.50 57 13.06
2023-07-28 6285 4840000 2910 525332000 108.50 109.50 107.00 109.50 1.50 1.39% 109.00 99 109.50 111 13.24
2023-07-31 6285 31086000 17766 2147483647 112.00 116.50 109.00 111.50 2.00 1.83% 111.50 258 112.00 137 13.48
2023-08-01 6285 50879000 28893 2147483647 116.50 121.50 115.00 120.00 8.50 7.62% 119.50 207 120.00 121 14.51
2023-08-02 6285 41134000 24655 2147483647 120.00 122.50 111.00 113.50 6.50 -5.42% 113.00 168 113.50 103 12.54
2023-08-04 6285 19887000 11943 2147483647 113.00 118.50 112.00 118.00 4.50 3.96% 118.00 54 118.50 605 13.04
2023-08-07 6285 19556000 11543 2147483647 120.00 121.00 116.00 120.50 2.50 2.12% 120.50 21 121.00 526 13.31
2023-08-08 6285 22359000 13053 2147483647 121.00 123.50 118.00 118.00 2.50 -2.07% 118.00 541 118.50 83 13.04
2023-08-09 6285 11648000 6908 1370843500 117.00 120.00 115.50 118.00 0.00 0% 117.50 50 118.00 354 13.04
2023-08-10 6285 16826000 9502 1967058500 118.00 119.50 114.50 115.50 2.50 -2.12% 115.50 172 116.00 103 12.76
2023-08-11 6285 20211000 12193 2147483647 118.00 121.00 116.50 119.00 3.50 3.03% 118.50 652 119.00 10 13.15
2023-08-14 6285 13173000 7509 1553595500 118.50 120.00 116.00 118.00 1.00 -0.84% 117.50 176 118.00 177 13.04
2023-08-15 6285 12228000 7166 1436138500 119.00 119.50 116.00 117.50 0.50 -0.42% 117.50 188 118.00 338 12.98
2023-08-16 6285 8576000 5159 1009817000 116.00 119.00 115.50 118.50 1.00 0.85% 118.00 180 118.50 79 13.09
2023-08-17 6285 27368000 15849 2147483647 118.00 123.00 117.50 123.00 4.50 3.8% 123.00 252 123.50 547 13.59
2023-08-18 6285 19735000 11580 2147483647 123.00 124.00 116.50 117.50 5.50 -4.47% 117.00 374 117.50 48 12.98
2023-08-21 6285 34384000 20572 2147483647 119.00 127.00 118.00 124.00 6.50 5.53% 124.00 203 124.50 66 13.70
2023-08-22 6285 19831000 12147 2147483647 125.00 126.50 122.00 123.00 1.00 -0.81% 123.00 29 123.50 179 13.59
2023-08-23 6285 24682000 15453 2147483647 123.50 128.50 123.50 127.00 4.00 3.25% 127.00 457 127.50 98 14.03
2023-08-24 6285 31886000 20075 2147483647 129.00 134.50 126.50 127.50 0.50 0.39% 127.00 878 127.50 14 14.09
2023-08-25 6285 16388000 10632 2070004000 125.00 129.50 123.00 128.00 0.50 0.39% 128.00 36 128.50 216 14.14
2023-08-28 6285 14388000 8901 1848799000 129.00 131.00 126.00 128.00 0.00 0% 128.00 133 128.50 243 14.14
2023-08-29 6285 16905000 11122 2147483647 129.00 133.00 128.00 130.50 2.50 1.95% 130.00 98 130.50 34 14.42
2023-08-30 6285 16049000 9681 2094444500 131.50 132.00 127.50 131.00 0.50 0.38% 130.50 109 131.00 60 14.48
2023-08-31 6285 17521000 10680 2147483647 132.50 135.50 131.00 134.00 3.00 2.29% 134.00 58 134.50 61 14.81
2023-09-01 6285 14520000 8507 1904144000 134.50 135.00 129.50 129.50 4.50 -3.36% 129.50 459 130.00 76 14.31
2023-09-04 6285 6685000 4378 865477500 129.00 131.00 128.00 130.00 0.50 0.39% 130.00 13 130.50 318 14.36
2023-09-05 6285 7805000 5130 1032364500 130.50 133.50 130.00 132.00 2.00 1.54% 132.00 224 132.50 15 14.59
2023-09-06 6285 28782000 16921 2147483647 133.00 142.50 132.50 140.50 8.50 6.44% 140.00 899 140.50 47 15.52
2023-09-07 6285 23354000 13597 2147483647 139.00 144.00 139.00 142.00 1.50 1.07% 142.00 29 142.50 149 15.69
2023-09-08 6285 14124000 8174 1989003000 142.50 143.00 137.00 143.00 1.00 0.7% 142.50 178 143.00 142 15.80
2023-09-11 6285 16851000 9507 2147483647 144.50 146.00 141.50 142.00 1.00 -0.7% 142.00 223 142.50 30 15.69
2023-09-12 6285 10595000 6182 1497976000 142.50 143.50 138.50 142.00 0.00 0% 141.50 61 142.00 78 15.69
2023-09-13 6285 18159000 10804 2147483647 140.50 141.00 136.50 140.00 2.00 -1.41% 140.00 75 140.50 241 15.47
2023-09-14 6285 16775000 10211 2147483647 141.00 146.50 139.50 146.50 6.50 4.64% 146.00 127 146.50 56 16.19
2023-09-15 6285 10459000 6431 1537792000 148.50 148.50 145.00 147.00 0.50 0.34% 146.50 120 147.00 66 16.24
2023-09-18 6285 8349000 5415 1230832000 145.00 149.00 143.50 147.00 0.00 0% 147.00 32 147.50 25 16.24
2023-09-19 6285 22480000 13764 2147483647 149.50 154.50 148.00 154.00 7.00 4.76% 154.00 44 154.50 85 17.02
2023-09-20 6285 17235000 10286 2147483647 152.50 153.00 146.50 148.00 6.00 -3.9% 148.00 93 148.50 19 16.35
2023-09-21 6285 26141000 14825 2147483647 146.50 147.00 136.50 138.00 10.00 -6.76% 138.00 116 138.50 71 15.25
2023-09-22 6285 18229000 11266 2147483647 137.50 141.50 135.50 139.00 1.00 0.72% 138.50 240 139.00 3 15.36
2023-09-25 6285 7573000 4956 1069570000 138.00 143.00 137.00 141.00 2.00 1.44% 141.00 23 141.50 69 15.58
2023-09-26 6285 7628000 4758 1068986000 141.50 143.00 138.50 139.00 2.00 -1.42% 138.50 292 139.00 10 15.36
2023-09-27 6285 9719000 6021 1326238500 139.00 139.00 135.00 137.00 2.00 -1.44% 137.00 144 137.50 70 15.14
2023-09-28 6285 6276000 3714 864298000 138.00 140.00 136.00 138.00 1.00 0.73% 138.00 34 138.50 76 15.25
2023-10-02 6285 7173000 4556 987334500 139.00 139.50 136.50 137.00 1.00 -0.72% 137.00 92 137.50 11 15.14
2023-10-03 6285 13040000 7356 1743082500 138.00 138.50 131.50 133.00 4.00 -2.92% 133.00 56 133.50 84 14.70
2023-10-04 6285 9186000 5325 1199595000 131.50 132.50 129.50 130.50 2.50 -1.88% 130.50 32 131.00 68 14.42
2023-10-05 6285 7445000 4538 977693000 132.50 133.00 130.00 130.00 0.50 -0.38% 130.00 570 130.50 71 14.36
2023-10-06 6285 6039000 4009 786250500 130.50 132.00 129.00 130.00 0.00 0% 129.50 198 130.00 61 14.36
2023-10-11 6285 6835000 4559 883104000 130.50 131.00 128.00 128.00 2.00 -1.54% 128.00 374 128.50 78 14.14
2023-10-12 6285 10770000 6252 1427902500 130.00 134.50 129.50 133.00 5.00 3.91% 132.50 141 133.00 90 14.70
2023-10-13 6285 10702000 7153 1454403500 132.50 138.00 132.00 135.50 2.50 1.88% 135.00 240 135.50 54 14.97
2023-10-16 6285 6826000 4486 897105000 135.50 135.50 130.00 130.00 5.50 -4.06% 130.00 403 130.50 72 14.36
2023-10-17 6285 4461000 2865 586895000 132.00 133.50 130.00 130.00 0.00 0% 129.50 142 130.00 9 14.36
2023-10-18 6285 7271000 4497 921377000 129.50 129.50 125.00 126.00 4.00 -3.08% 125.50 106 126.00 69 13.92
2023-10-19 6285 3671000 2357 465708000 125.50 128.00 125.00 128.00 2.00 1.59% 127.50 65 128.00 76 14.14
2023-10-20 6285 3754000 2489 473230500 127.50 128.00 124.00 126.00 2.00 -1.56% 126.00 144 126.50 63 13.92
2023-10-23 6285 2450000 1456 308293000 125.00 127.00 125.00 125.50 0.50 -0.4% 125.50 59 126.00 43 13.87
2023-10-24 6285 2551000 1664 324683500 126.00 129.00 125.50 128.00 2.50 1.99% 128.00 69 128.50 16 14.14
2023-10-25 6285 6072666 4575 801535217 128.50 133.50 128.50 132.50 4.50 3.52% 132.00 173 132.50 48 14.64
2023-10-26 6285 4544000 3028 590290500 129.00 131.00 128.00 129.50 3.00 -2.26% 129.50 230 130.00 46 14.31
2023-10-27 6285 3459000 2018 448145000 131.00 131.00 128.50 129.00 0.50 -0.39% 129.00 286 129.50 45 14.25
2023-10-30 6285 5703000 3390 753284500 129.50 134.00 129.50 132.00 3.00 2.33% 132.00 40 132.50 93 14.59
2023-10-31 6285 5643000 3627 735229500 133.00 134.00 126.50 127.50 4.50 -3.41% 127.50 35 128.00 44 14.09
2023-11-01 6285 10780000 6363 1324695000 128.00 129.00 120.00 123.50 4.00 -3.14% 123.00 19 123.50 229 13.65
2023-11-02 6285 8084000 3745 1087454000 131.50 135.50 130.00 135.50 12.00 9.72% 135.50 18711 0.00 0 14.97
2023-11-03 6285 22643000 12367 2147483647 138.50 141.00 134.00 139.00 3.50 2.58% 138.50 176 139.00 156 15.16
2023-11-06 6285 10028000 6216 1404972500 142.00 142.50 138.50 138.50 0.50 -0.36% 138.00 543 138.50 94 15.10
2023-11-07 6285 6776000 4232 934435500 139.00 139.50 136.00 138.00 0.50 -0.36% 138.00 253 138.50 24 15.05
2023-11-08 6285 5407000 3310 748690000 136.50 140.00 136.50 139.00 0.00 0.72% 139.00 58 139.50 82 15.16
2023-11-09 6285 13637000 8542 1897762000 141.50 144.00 136.00 137.00 2.00 -1.44% 137.00 1 137.50 85 14.94
2023-11-10 6285 5059000 3216 699488000 137.50 140.00 137.00 137.00 0.00 0% 137.00 12 137.50 22 14.94
2023-11-13 6285 4479000 3040 617688000 139.50 139.50 136.00 138.00 1.00 0.73% 138.00 42 138.50 140 15.05
2023-11-14 6285 4060000 2639 561576000 138.00 139.50 137.50 138.00 0.00 0% 138.00 95 138.50 46 15.05
2023-11-15 6285 6284000 3704 865971000 139.50 140.00 136.00 136.00 2.00 -1.45% 136.00 334 136.50 87 14.83
2023-11-16 6285 6927000 3901 955125500 136.50 140.00 134.50 139.00 3.00 2.21% 139.00 5 139.50 212 15.16
2023-11-17 6285 4286000 2833 587780500 139.00 139.00 136.00 136.50 2.50 -1.8% 136.50 319 137.00 14 14.89
2023-11-20 6285 3430000 2107 472834500 136.50 138.50 136.50 138.00 1.50 1.1% 138.00 25 138.50 239 15.05
2023-11-21 6285 13112000 8575 1864794500 138.50 144.00 138.50 143.00 5.00 3.62% 142.50 235 143.00 100 15.59
2023-11-22 6285 7526000 5244 1069716500 142.00 144.50 140.00 143.00 0.00 0% 142.50 218 143.00 85 15.59
2023-11-23 6285 7362000 4935 1028086000 143.50 144.00 138.00 138.00 5.00 -3.5% 138.00 108 138.50 59 15.05
2023-11-24 6285 3706000 2526 509623000 138.50 139.00 136.50 136.50 1.50 -1.09% 136.50 65 137.00 99 14.89
2023-11-27 6285 6959000 4462 929784000 136.50 137.00 131.50 133.00 3.50 -2.56% 133.00 40 133.50 64 14.50
2023-11-28 6285 3295000 2140 448476500 133.50 137.00 133.50 136.50 3.50 2.63% 136.00 86 136.50 48 14.89
2023-11-29 6285 3215000 2143 442324000 136.50 138.50 136.00 138.00 1.50 1.1% 137.50 202 138.00 36 15.05
2023-11-30 6285 3790000 2461 517072000 138.00 138.50 135.00 136.50 1.50 -1.09% 136.00 362 136.50 75 14.89
2023-12-01 6285 3000000 2106 411334500 136.00 138.50 135.00 136.50 0.00 0% 136.50 36 137.00 88 14.89
2023-12-04 6285 18049000 11193 2147483647 141.00 145.50 138.00 139.50 3.00 2.2% 139.00 361 139.50 96 15.21
2023-12-05 6285 11730000 7545 1619502000 138.00 140.50 136.00 139.50 0.00 0% 139.00 130 139.50 17 15.21
2023-12-06 6285 4438000 3290 615399500 139.50 140.50 138.00 138.00 1.50 -1.08% 137.50 225 138.00 22 15.05
2023-12-07 6285 3384000 2360 465691000 138.00 139.00 136.50 136.50 1.50 -1.09% 136.50 287 137.00 50 14.89
2023-12-08 6285 9845000 6174 1382173500 138.00 142.00 137.50 140.50 4.00 2.93% 140.50 103 141.00 92 15.32
2023-12-11 6285 26716000 16315 2147483647 142.00 151.50 140.50 149.50 9.00 6.41% 149.50 223 150.00 280 16.30
2023-12-12 6285 46135000 27140 2147483647 151.50 161.50 151.00 155.50 6.00 4.01% 155.50 946 156.00 123 16.96
2023-12-13 6285 46598000 27808 2147483647 156.00 170.50 156.00 167.00 11.50 7.4% 166.50 222 167.00 181 18.21
2023-12-14 6285 28998000 18516 2147483647 170.00 173.50 163.50 167.50 0.50 0.3% 167.50 159 168.00 280 18.27
2023-12-15 6285 16510000 8158 2147483647 168.50 169.50 163.00 165.50 2.00 -1.19% 165.00 181 165.50 29 18.05
2023-12-18 6285 13942000 7175 2147483647 168.00 168.00 162.00 164.00 1.50 -0.91% 163.50 135 164.00 387 17.88
2023-12-19 6285 18732000 9605 2147483647 163.00 163.50 155.50 157.00 7.00 -4.27% 157.00 416 157.50 354 17.12
2023-12-20 6285 14238000 7289 2147483647 158.50 159.00 155.00 156.50 0.50 -0.32% 156.00 267 156.50 160 17.07
2023-12-21 6285 13774000 6992 2099469500 154.50 156.00 150.50 152.00 4.50 -2.88% 151.50 111 152.00 137 16.58
2023-12-22 6285 9368000 6063 1452473000 153.50 158.00 152.50 153.00 1.00 0.66% 152.50 154 153.00 96 16.68
2023-12-25 6285 4245000 2497 650489000 154.50 155.50 152.00 152.50 0.50 -0.33% 152.50 9 153.00 314 16.63
2023-12-26 6285 9420000 5675 1479147500 152.50 159.00 152.50 157.50 5.00 3.28% 157.00 110 157.50 26 17.18
2023-12-27 6285 4512000 2859 711412000 156.00 159.00 155.50 158.50 1.00 0.63% 158.00 72 158.50 28 17.28
2023-12-28 6285 6620000 4439 1057929500 158.50 162.00 157.50 159.00 0.50 0.32% 158.50 140 159.00 62 17.34
2023-12-29 6285 4760000 2976 748331500 160.00 160.00 156.00 156.00 3.00 -1.89% 156.00 472 156.50 52 17.01