富邦媒(8454)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　659.00
0
0%		698.00
39
5.92%		729.00
31
4.44%		711.00
-18
-2.47%		 　724.00
13
1.83%		737.00
13
1.8%		800.00
63
8.55%		786.00
-14
-1.75%		781.00
-5
-0.64%		 　782.00
1
0.13%		798.00
16
2.05%		 　　　　　　　　　　　803.00
5
0.63%		793.00
-10
-1.25%		756.88
2 月800.00
7
0.88%		804.00
4
0.5%		777.00
-27
-3.36%		 　755.00
-22
-2.83%		749.00
-6
-0.79%		765.00
16
2.14%		750.00
-15
-1.96%		744.00
-6
-0.8%		 　743.00
-1
-0.13%		760.00
17
2.29%		749.00
-11
-1.45%		769.00
20
2.67%		754.00
-15
-1.95%		 　805.00
51
6.76%		756.00
-49
-6.09%		784.00
28
3.7%		780.00
-4
-0.51%		794.00
14
1.79%		 780.71
3 月　817.00
23
2.9%		822.00
5
0.61%		 　811.00
-11
-1.34%		829.00
18
2.22%		823.00
-6
-0.72%		819.00
-4
-0.49%		804.00
-15
-1.83%		 　802.00
-2
-0.25%		775.00
-27
-3.37%		763.00
-12
-1.55%		771.00
8
1.05%		805.00
34
4.41%		 　816.00
11
1.37%		835.00
19
2.33%		880.00
45
5.39%		890.00
10
1.14%		891.00
1
0.11%		 　923.00
32
3.59%		912.00
-11
-1.19%		900.00
-12
-1.32%		891.00
-9
-1%		903.00
12
1.35%		839.77
4 月 　　　　858.00
-45
-4.98%		880.00
22
2.56%		 　877.00
-3
-0.34%		877.00
0
0%		886.00
9
1.03%		855.00
-31
-3.5%		855.00
0
0%		 　839.00
-16
-1.87%		870.00
31
3.69%		870.00
0
0%		855.00
-15
-1.72%		841.00
-14
-1.64%		 　835.00
-6
-0.71%		804.00
-31
-3.71%		813.00
9
1.12%		804.00
-9
-1.11%		829.00
25
3.11%		 845.67
5 月　813.00
-16
-1.93%		805.00
-8
-0.98%		761.00
-44
-5.47%		732.00
-29
-3.81%		 　738.00
6
0.82%		735.00
-3
-0.41%		731.00
-4
-0.54%		718.00
-13
-1.78%		720.00
2
0.28%		 　716.00
-4
-0.56%		716.00
0
0%		720.00
4
0.56%		737.00
17
2.36%		722.00
-15
-2.04%		 　712.00
-10
-1.39%		710.00
-2
-0.28%		705.00
-5
-0.7%		700.00
-5
-0.71%		702.00
2
0.29%		 　703.00
1
0.14%		702.00
-1
-0.14%		699.00
-3
-0.43%		725.62
6 月695.00
-4
-0.57%		710.00
15
2.16%		 　693.00
-17
-2.39%		700.00
7
1.01%		693.00
-7
-1%		662.00
-31
-4.47%		677.00
15
2.27%		 　680.00
3
0.44%		692.00
12
1.76%		673.00
-19
-2.75%		679.00
6
0.89%		670.00
-9
-1.33%		 　661.00
-9
-1.34%		659.00
-2
-0.3%		682.00
23
3.49%		 　　　681.00
-1
-0.15%		685.00
4
0.59%		681.00
-4
-0.58%		681.00
0
0%		688.00
7
1.03%		 681.76
7 月　　687.00
-1
-0.15%		679.00
-8
-1.16%		679.00
0
0%		678.00
-1
-0.15%		670.00
-8
-1.18%		 　698.00
28
4.18%		674.00
-24
-3.44%		653.00
-21
-3.12%		648.00
-5
-0.77%		665.00
17
2.62%		 　　642.00
-23
-3.46%		637.00
-5
-0.78%		642.00
5
0.78%		629.00
-13
-2.02%		 　618.00
-11
-1.75%		615.00
-3
-0.49%		 621.00
6
0.98%		620.00
-1
-0.16%		 599.00
-21
-3.39%		645.24
8 月603.00
4
0.67%		592.00
-11
-1.82%		 607.00
15
2.53%		 　600.00
-7
-1.15%		595.00
-5
-0.83%		593.00
-2
-0.34%		580.00
-13
-2.19%		611.00
31
5.34%		 　596.00
-15
-2.45%		542.00
-54
-9.06%		529.00
-13
-2.4%		530.00
1
0.19%		529.00
-1
-0.19%		 　525.00
-4
-0.76%		525.00
0
0%		519.00
-6
-1.14%		524.00
5
0.96%		510.00
-14
-2.67%		 　512.00
2
0.39%		525.00
13
2.54%		527.00
2
0.38%		520.00
-7
-1.33%		556.81
9 月520.00
0
0%		 　529.00
9
1.73%		523.00
-6
-1.13%		518.00
-5
-0.96%		504.00
-14
-2.7%		504.00
0
0%		 　497.50
-6.5
-1.29%		508.00
10.5
2.11%		508.00
0
0%		512.00
4
0.79%		518.00
6
1.17%		 　509.00
-9
-1.74%		501.00
-8
-1.57%		501.00
0
0%		490.00
-11
-2.2%		492.50
2.5
0.51%		 　516.00
23.5
4.77%		513.00
-3
-0.58%		510.00
-3
-0.58%		502.00
-8
-1.57%		 510.09
10 月　515.00
13
2.59%		510.00
-5
-0.97%		500.00
-10
-1.96%		510.00
10
2%		517.00
7
1.37%		 　　　540.00
23
4.45%		535.00
-5
-0.93%		538.00
3
0.56%		 　531.00
-7
-1.3%		526.00
-5
-0.94%		516.00
-10
-1.9%		503.00
-13
-2.52%		500.00
-3
-0.6%		 　501.00
1
0.2%		500.00
-1
-0.2%		508.00
8
1.6%		499.50
-8.5
-1.67%		528.00
28.5
5.71%		 　528.00
0
0%		533.00
5
0.95%		518.27
11 月524.00
-9
-1.69%		530.00
6
1.15%		533.00
3
0.57%		 　539.00
6
1.13%		534.00
-5
-0.93%		525.00
-9
-1.69%		537.00
12
2.29%		521.00
-16
-2.98%		 　506.00
-15
-2.88%		501.00
-5
-0.99%		507.00
6
1.2%		509.00
2
0.39%		508.00
-1
-0.2%		 　511.00
3
0.59%		514.00
3
0.59%		507.00
-7
-1.36%		509.00
2
0.39%		502.00
-7
-1.38%		 　498.00
-4
-0.8%		509.00
11
2.21%		513.00
4
0.79%		518.00
5
0.97%		 515.74
12 月516.00
-2
-0.39%		 　518.00
2
0.39%		515.00
-3
-0.58%		524.00
9
1.75%		508.00
-16
-3.05%		510.00
2
0.39%		 　518.00
8
1.57%		506.00
-12
-2.32%		506.00
0
0%		508.00
2
0.4%		509.00
1
0.2%		 　515.00
6
1.18%		508.00
-7
-1.36%		504.00
-4
-0.79%		502.00
-2
-0.4%		505.00
3
0.6%		 　504.00
-1
-0.2%		503.00
-1
-0.2%		512.00
9
1.79%		511.00
-1
-0.2%		509.00
-2
-0.39%		　　510.64

說明:最高漲幅:8.55%最低跌幅:-9.06% 最高價:923.00最低價:490.00平均價:653.59,灰色底表示週末,漲128天(1619.5)元,跌157天(-1656.5)元,平盤15天
9%=1,7%=2,6%=2,5%=4,4%=10,3%=20,2%=24,1%=43,0%=37,-0%=1,-1%=1,-2%=3,-3%=4,-4%=19,-5%=31,-6%=37,-7%=61,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 8454 449000 427 293355000 645.00 660.00 638.00 659.00 17.00 0% 659.00 1 660.00 28 43.24
2023-01-04 8454 1470000 1295 1004018000 660.00 700.00 660.00 698.00 39.00 5.92% 696.00 1 698.00 6 45.80
2023-01-05 8454 2264000 2108 1661830000 707.00 765.00 706.00 729.00 31.00 4.44% 728.00 21 729.00 17 47.83
2023-01-06 8454 1241000 1107 892077000 729.00 732.00 710.00 711.00 18.00 -2.47% 711.00 15 712.00 2 46.65
2023-01-09 8454 1124000 1013 816717000 739.00 750.00 716.00 724.00 13.00 1.83% 723.00 5 724.00 12 47.51
2023-01-10 8454 837000 780 612886000 730.00 742.00 719.00 737.00 13.00 1.8% 737.00 2 738.00 1 48.36
2023-01-11 8454 2735000 2511 2132205000 754.00 802.00 744.00 800.00 63.00 8.55% 800.00 61 801.00 5 52.49
2023-01-12 8454 1608000 1499 1263713000 800.00 803.00 770.00 786.00 14.00 -1.75% 785.00 1 786.00 3 51.57
2023-01-13 8454 724000 684 569552000 797.00 797.00 776.00 781.00 5.00 -0.64% 780.00 5 782.00 2 51.25
2023-01-16 8454 951000 841 746253000 792.00 795.00 773.00 782.00 1.00 0.13% 782.00 11 783.00 3 51.31
2023-01-17 8454 2075000 1922 1680156000 782.00 825.00 782.00 798.00 16.00 2.05% 798.00 3 799.00 1 52.36
2023-01-30 8454 1084000 962 870780000 801.00 821.00 793.00 803.00 5.00 0.63% 802.00 2 803.00 12 52.69
2023-01-31 8454 568000 498 450434000 803.00 803.00 787.00 793.00 10.00 -1.25% 791.00 9 793.00 6 52.03
2023-02-01 8454 695000 629 550415000 796.00 803.00 779.00 800.00 7.00 0.88% 800.00 2 801.00 9 52.49
2023-02-02 8454 798000 727 642444000 808.00 814.00 798.00 804.00 4.00 0.5% 802.00 12 805.00 4 52.76
2023-02-03 8454 1759000 1607 1363075000 792.00 799.00 754.00 777.00 27.00 -3.36% 776.00 3 777.00 1 50.98
2023-02-06 8454 611000 574 464574000 764.00 771.00 755.00 755.00 22.00 -2.83% 755.00 24 756.00 1 49.54
2023-02-07 8454 878000 778 658304000 754.00 761.00 742.00 749.00 6.00 -0.79% 749.00 1 750.00 12 49.15
2023-02-08 8454 946000 900 721846000 753.00 775.00 751.00 765.00 16.00 2.14% 765.00 6 766.00 1 50.20
2023-02-09 8454 542000 516 410138000 766.00 770.00 748.00 750.00 15.00 -1.96% 749.00 8 751.00 2 49.21
2023-02-10 8454 332000 314 248752000 747.00 760.00 743.00 744.00 6.00 -0.8% 744.00 9 747.00 1 48.82
2023-02-13 8454 459000 413 343245000 742.00 760.00 739.00 743.00 1.00 -0.13% 743.00 1 744.00 8 48.75
2023-02-14 8454 520000 476 393417000 750.00 761.00 746.00 760.00 17.00 2.29% 759.00 5 760.00 1 49.87
2023-02-15 8454 704000 672 528963000 757.00 765.00 743.00 749.00 11.00 -1.45% 749.00 6 750.00 2 49.15
2023-02-16 8454 2097000 1926 1636901000 765.00 794.00 765.00 769.00 20.00 2.67% 769.00 12 770.00 4 50.46
2023-02-17 8454 619000 585 470438000 772.00 775.00 754.00 754.00 15.00 -1.95% 754.00 5 755.00 72 49.48
2023-02-20 8454 1804000 1653 1430309000 767.00 808.00 761.00 805.00 51.00 6.76% 801.00 3 805.00 12 52.82
2023-02-21 8454 2549000 2257 1943169000 795.00 795.00 746.00 756.00 49.00 -6.09% 756.00 10 757.00 11 48.09
2023-02-22 8454 2062000 1836 1601428000 756.00 787.00 750.00 784.00 28.00 3.7% 783.00 1 785.00 7 49.87
2023-02-23 8454 685000 648 533757000 786.00 788.00 771.00 780.00 4.00 -0.51% 779.00 8 780.00 3 49.62
2023-02-24 8454 1005000 805 791640000 785.00 796.00 775.00 794.00 14.00 1.79% 794.00 3 795.00 18 50.51
2023-03-02 8454 1528000 1406 1254412000 796.00 839.00 796.00 817.00 21.00 2.9% 817.00 5 818.00 2 51.97
2023-03-03 8454 1082000 1015 901607000 828.00 844.00 821.00 822.00 5.00 0.61% 822.00 8 823.00 2 52.29
2023-03-06 8454 621000 582 507134000 835.00 835.00 808.00 811.00 11.00 -1.34% 810.00 7 811.00 1 51.59
2023-03-07 8454 918000 761 757601000 817.00 831.00 813.00 829.00 18.00 2.22% 829.00 1 830.00 12 52.74
2023-03-08 8454 689000 635 566605000 825.00 833.00 813.00 823.00 6.00 -0.72% 822.00 12 823.00 13 52.35
2023-03-09 8454 248000 232 203546000 823.00 828.00 816.00 819.00 4.00 -0.49% 818.00 14 819.00 1 52.10
2023-03-10 8454 801000 750 647426000 813.00 818.00 802.00 804.00 15.00 -1.83% 804.00 1 805.00 1 51.14
2023-03-13 8454 509000 444 404352000 802.00 802.00 785.00 802.00 2.00 -0.25% 800.00 3 803.00 5 51.02
2023-03-14 8454 581000 502 454669000 794.00 797.00 774.00 775.00 27.00 -3.37% 775.00 14 776.00 2 49.30
2023-03-15 8454 444000 421 343712000 784.00 789.00 763.00 763.00 12.00 -1.55% 763.00 9 765.00 2 48.54
2023-03-16 8454 417000 373 322042000 763.00 785.00 763.00 771.00 8.00 1.05% 771.00 2 772.00 2 49.05
2023-03-17 8454 914000 781 734218000 781.00 818.00 781.00 805.00 34.00 4.41% 804.00 14 805.00 1 51.21
2023-03-20 8454 453000 417 368853000 805.00 823.00 805.00 816.00 11.00 1.37% 816.00 1 817.00 3 51.91
2023-03-21 8454 827000 725 686370000 816.00 838.00 815.00 835.00 19.00 2.33% 834.00 6 835.00 13 53.12
2023-03-22 8454 1563000 1386 1361103000 846.00 885.00 845.00 880.00 45.00 5.39% 879.00 11 880.00 12 55.98
2023-03-23 8454 662000 603 583480000 885.00 890.00 868.00 890.00 10.00 1.14% 889.00 1 890.00 12 56.62
2023-03-24 8454 790000 709 702094000 894.00 902.00 875.00 891.00 1.00 0.11% 888.00 14 892.00 9 56.68
2023-03-27 8454 1071000 957 979890000 891.00 926.00 883.00 923.00 32.00 3.59% 923.00 10 924.00 1 58.72
2023-03-28 8454 1118000 1032 1040059000 920.00 948.00 905.00 912.00 11.00 -1.19% 912.00 6 913.00 1 58.02
2023-03-29 8454 1036000 983 936689000 923.00 940.00 879.00 900.00 12.00 -1.32% 899.00 1 900.00 6 57.25
2023-03-30 8454 455000 439 408019000 915.00 917.00 886.00 891.00 9.00 -1% 891.00 4 892.00 1 56.68
2023-03-31 8454 588000 542 527607000 890.00 905.00 883.00 903.00 12.00 1.35% 903.00 3 904.00 3 57.44
2023-04-06 8454 801000 746 689466000 867.00 883.00 853.00 858.00 45.00 -4.98% 858.00 1 860.00 10 54.58
2023-04-07 8454 419000 403 365413000 869.00 880.00 856.00 880.00 22.00 2.56% 876.00 1 880.00 21 55.98
2023-04-10 8454 333000 324 293763000 882.00 896.00 877.00 877.00 3.00 -0.34% 877.00 3 878.00 3 55.79
2023-04-11 8454 326000 308 286376000 877.00 885.00 875.00 877.00 0.00 0% 876.00 6 877.00 40 55.79
2023-04-12 8454 404000 349 357207000 880.00 888.00 875.00 886.00 9.00 1.03% 886.00 3 887.00 5 56.36
2023-04-13 8454 1233000 1096 1069556000 886.00 904.00 853.00 855.00 31.00 -3.5% 855.00 4 858.00 7 54.39
2023-04-14 8454 507000 487 433480000 868.00 868.00 851.00 855.00 0.00 0% 854.00 1 855.00 33 54.39
2023-04-17 8454 690000 620 581135000 858.00 858.00 837.00 839.00 16.00 -1.87% 839.00 5 840.00 2 53.37
2023-04-18 8454 721000 668 624185000 845.00 877.00 845.00 870.00 31.00 3.69% 869.00 1 870.00 6 55.34
2023-04-19 8454 872000 812 769853000 877.00 898.00 865.00 870.00 0.00 0% 868.00 8 870.00 1 55.34
2023-04-20 8454 321000 310 276364000 881.00 881.00 853.00 855.00 15.00 -1.72% 855.00 1 857.00 1 54.39
2023-04-21 8454 324000 272 274321000 853.00 869.00 837.00 841.00 14.00 -1.64% 841.00 4 843.00 1 53.50
2023-04-24 8454 299000 253 251061000 841.00 850.00 833.00 835.00 6.00 -0.71% 835.00 15 837.00 5 53.12
2023-04-25 8454 486000 425 395458000 844.00 844.00 803.00 804.00 31.00 -3.71% 804.00 10 805.00 1 51.14
2023-04-26 8454 394000 377 317582000 795.00 815.00 794.00 813.00 9.00 1.12% 813.00 1 814.00 7 51.72
2023-04-27 8454 689000 638 548389000 815.00 815.00 771.00 804.00 9.00 -1.11% 803.00 1 804.00 1 51.14
2023-04-28 8454 449000 417 370793000 830.00 832.00 812.00 829.00 25.00 3.11% 828.00 2 831.00 3 52.74
2023-05-02 8454 684000 659 566072000 832.00 850.00 813.00 813.00 16.00 -1.93% 813.00 6 816.00 1 51.72
2023-05-03 8454 414000 372 336109000 828.00 828.00 803.00 805.00 8.00 -0.98% 804.00 3 807.00 3 50.28
2023-05-04 8454 1820000 1720 1395898000 780.00 791.00 760.00 761.00 44.00 -5.47% 761.00 14 762.00 2 47.53
2023-05-05 8454 1611000 1448 1192800000 761.00 761.00 732.00 732.00 29.00 -3.81% 732.00 19 734.00 1 45.72
2023-05-08 8454 559000 518 411402000 741.00 743.00 730.00 738.00 6.00 0.82% 738.00 5 739.00 3 46.10
2023-05-09 8454 422000 386 310562000 745.00 746.00 731.00 735.00 3.00 -0.41% 734.00 4 735.00 6 45.91
2023-05-10 8454 456000 404 333000000 739.00 739.00 726.00 731.00 4.00 -0.54% 731.00 5 732.00 3 45.66
2023-05-11 8454 622000 555 449283000 736.00 742.00 715.00 718.00 13.00 -1.78% 717.00 8 719.00 11 44.85
2023-05-12 8454 704000 674 509383000 721.00 731.00 718.00 720.00 2.00 0.28% 720.00 8 721.00 9 44.97
2023-05-15 8454 473000 442 337349000 719.00 721.00 706.00 716.00 4.00 -0.56% 713.00 1 717.00 4 44.72
2023-05-16 8454 463000 425 332918000 725.00 725.00 715.00 716.00 0.00 0% 715.00 18 718.00 1 44.72
2023-05-17 8454 1623035 3382 1148437172 713.00 722.00 698.00 720.00 4.00 0.56% 719.00 4 720.00 1 44.97
2023-05-18 8454 790000 724 577564000 720.00 738.00 720.00 737.00 17.00 2.36% 737.00 1 738.00 13 46.03
2023-05-19 8454 773000 696 563583000 743.00 745.00 721.00 722.00 15.00 -2.04% 722.00 3 723.00 1 45.10
2023-05-22 8454 561000 533 401046000 718.00 721.00 710.00 712.00 10.00 -1.39% 712.00 25 715.00 10 44.47
2023-05-23 8454 446000 394 318537000 713.00 723.00 705.00 710.00 2.00 -0.28% 710.00 4 711.00 6 44.35
2023-05-24 8454 497000 467 351603000 710.00 718.00 702.00 705.00 5.00 -0.7% 704.00 13 707.00 8 44.04
2023-05-25 8454 496000 465 348067000 705.00 708.00 699.00 700.00 5.00 -0.71% 700.00 2 701.00 3 43.72
2023-05-26 8454 312000 295 219261000 701.00 708.00 699.00 702.00 2.00 0.29% 702.00 7 703.00 7 43.85
2023-05-29 8454 305000 295 215028000 702.00 708.00 702.00 703.00 1.00 0.14% 703.00 9 704.00 1 43.91
2023-05-30 8454 588000 557 411568000 704.00 708.00 689.00 702.00 1.00 -0.14% 702.00 1 704.00 10 43.85
2023-05-31 8454 1281000 622 896935000 699.00 711.00 699.00 699.00 3.00 -0.43% 699.00 14 700.00 9 43.66
2023-06-01 8454 440000 408 307290000 698.00 707.00 695.00 695.00 4.00 -0.57% 695.00 28 696.00 2 43.41
2023-06-02 8454 710000 616 500286000 700.00 712.00 695.00 710.00 15.00 2.16% 710.00 2 711.00 8 44.35
2023-06-05 8454 781000 675 545983000 703.00 708.00 693.00 693.00 0.00 -2.39% 693.00 4 694.00 2 43.29
2023-06-06 8454 375000 329 261623000 694.00 702.00 691.00 700.00 7.00 1.01% 699.00 3 700.00 15 43.72
2023-06-07 8454 778000 739 540270000 700.00 702.00 691.00 693.00 7.00 -1% 692.00 12 694.00 1 43.29
2023-06-08 8454 1978000 1788 1309287000 692.00 692.00 648.00 662.00 31.00 -4.47% 662.00 6 663.00 41 41.35
2023-06-09 8454 690000 607 465745000 670.00 684.00 662.00 677.00 15.00 2.27% 677.00 1 678.00 15 42.29
2023-06-12 8454 337000 321 230312000 681.00 692.00 678.00 680.00 3.00 0.44% 680.00 8 681.00 1 42.47
2023-06-13 8454 490000 453 340484000 689.00 701.00 689.00 692.00 12.00 1.76% 691.00 11 693.00 8 43.22
2023-06-14 8454 717000 658 486322000 690.00 690.00 672.00 673.00 19.00 -2.75% 672.00 21 673.00 2 42.04
2023-06-15 8454 301000 271 203795000 676.00 681.00 672.00 679.00 6.00 0.89% 679.00 7 680.00 7 42.41
2023-06-16 8454 364000 302 244970000 682.00 683.00 670.00 670.00 9.00 -1.33% 670.00 25 671.00 5 41.85
2023-06-19 8454 469000 420 310872000 665.00 670.00 660.00 661.00 9.00 -1.34% 660.00 26 662.00 7 41.29
2023-06-20 8454 240000 218 158640000 661.00 669.00 657.00 659.00 2.00 -0.3% 658.00 10 661.00 1 41.16
2023-06-21 8454 761000 653 516474000 660.00 686.00 660.00 682.00 23.00 3.49% 681.00 7 683.00 4 42.60
2023-06-26 8454 723000 654 494298000 681.00 694.00 677.00 681.00 1.00 -0.15% 680.00 3 681.00 2 42.54
2023-06-27 8454 476000 399 324241000 683.00 686.00 677.00 685.00 4.00 0.59% 684.00 4 685.00 7 42.79
2023-06-28 8454 494000 440 340779000 688.00 697.00 681.00 681.00 4.00 -0.58% 681.00 5 682.00 8 42.54
2023-06-29 8454 371000 325 254886000 688.00 696.00 679.00 681.00 0.00 0% 681.00 7 684.00 7 42.54
2023-06-30 8454 196000 168 134220000 688.00 688.00 680.00 688.00 7.00 1.03% 686.00 6 688.00 6 42.97
2023-07-03 8454 272000 235 187466000 689.00 693.00 686.00 687.00 1.00 -0.15% 687.00 6 688.00 1 42.91
2023-07-04 8454 174000 169 118609000 688.00 688.00 679.00 679.00 8.00 -1.16% 679.00 8 680.00 1 42.41
2023-07-05 8454 210000 194 143095000 677.00 686.00 677.00 679.00 0.00 0% 679.00 4 682.00 1 42.41
2023-07-06 8454 360000 339 244432000 679.00 687.00 673.00 678.00 1.00 -0.15% 675.00 3 678.00 1 42.35
2023-07-07 8454 380000 339 256228000 682.00 682.00 670.00 670.00 8.00 -1.18% 670.00 16 671.00 4 41.85
2023-07-10 8454 1060000 934 732977000 674.00 701.00 658.00 698.00 28.00 4.18% 696.00 1 698.00 5 43.60
2023-07-11 8454 779000 736 532830000 700.00 704.00 673.00 674.00 24.00 -3.44% 674.00 3 676.00 4 42.10
2023-07-12 8454 1038000 897 683422000 674.00 674.00 653.00 653.00 21.00 -3.12% 653.00 11 654.00 1 40.79
2023-07-13 8454 357000 328 232660000 657.00 660.00 648.00 648.00 5.00 -0.77% 648.00 8 649.00 1 40.47
2023-07-14 8454 462000 422 307725000 648.00 677.00 648.00 665.00 17.00 2.62% 665.00 5 666.00 9 41.54
2023-07-18 8454 967000 873 628514000 664.00 664.00 642.00 642.00 23.00 -3.46% 642.00 5 644.00 1 40.10
2023-07-19 8454 585000 558 374097000 646.00 651.00 633.00 637.00 5.00 -0.78% 637.00 4 638.00 2 39.79
2023-07-20 8454 580000 541 374475000 639.00 656.00 639.00 642.00 5.00 0.78% 641.00 3 642.00 2 40.10
2023-07-21 8454 612000 547 387254000 640.00 647.00 628.00 629.00 13.00 -2.02% 629.00 6 630.00 5 39.29
2023-07-24 8454 711000 630 440555000 622.00 628.00 615.00 618.00 11.00 -1.75% 618.00 2 619.00 3 38.60
2023-07-25 8454 538000 485 332366000 619.00 627.00 612.00 615.00 3.00 -0.49% 615.00 6 616.00 2 38.41
2023-07-27 8454 238000 230 147577000 616.00 625.00 616.00 621.00 8.00 0.98% 620.00 4 621.00 1 38.79
2023-07-28 8454 241000 234 148956000 615.00 622.00 612.00 620.00 1.00 -0.16% 620.00 2 621.00 3 38.73
2023-07-31 8454 726000 641 440067000 620.00 622.00 598.00 599.00 21.00 -3.39% 598.00 20 600.00 1 37.41
2023-08-01 8454 767000 728 468114000 600.00 628.00 600.00 603.00 4.00 0.67% 603.00 9 604.00 18 37.55
2023-08-02 8454 1088000 976 637912000 588.00 592.00 575.00 592.00 11.00 -1.82% 588.00 9 593.00 3 36.86
2023-08-04 8454 695000 624 423881000 593.00 620.00 588.00 607.00 15.00 2.53% 607.00 6 609.00 18 37.80
2023-08-07 8454 569000 468 341375000 602.00 606.00 590.00 600.00 7.00 -1.15% 600.00 17 601.00 6 37.36
2023-08-08 8454 536000 434 320637000 600.00 605.00 594.00 595.00 5.00 -0.83% 595.00 7 596.00 8 37.05
2023-08-09 8454 294000 260 175025000 596.00 601.00 591.00 593.00 2.00 -0.34% 592.00 20 593.00 9 36.92
2023-08-10 8454 615000 540 358957000 591.00 594.00 580.00 580.00 13.00 -2.19% 580.00 42 581.00 5 36.11
2023-08-11 8454 1170000 1036 710607000 584.00 615.00 584.00 611.00 31.00 5.34% 610.00 4 611.00 5 38.04
2023-08-14 8454 417000 358 249679000 611.00 611.00 595.00 596.00 15.00 -2.45% 596.00 5 597.00 13 37.11
2023-08-15 8454 473000 435 256872000 540.00 547.00 539.00 542.00 0.00 -9.06% 542.00 6 543.00 2 33.75
2023-08-16 8454 606000 524 321897000 542.00 542.00 528.00 529.00 13.00 -2.4% 529.00 2 531.00 4 32.94
2023-08-17 8454 337000 284 177640000 522.00 532.00 518.00 530.00 1.00 0.19% 530.00 2 532.00 6 33.00
2023-08-18 8454 237000 224 125766000 530.00 535.00 526.00 529.00 1.00 -0.19% 529.00 5 530.00 6 32.94
2023-08-21 8454 228000 203 119747000 530.00 533.00 521.00 525.00 4.00 -0.76% 524.00 2 525.00 6 32.69
2023-08-22 8454 197000 186 103693000 524.00 529.00 524.00 525.00 0.00 0% 525.00 1 526.00 4 32.69
2023-08-23 8454 307000 292 159613000 522.00 524.00 518.00 519.00 6.00 -1.14% 519.00 2 520.00 36 32.32
2023-08-24 8454 250000 231 131006000 521.00 527.00 519.00 524.00 5.00 0.96% 522.00 5 524.00 2 32.63
2023-08-25 8454 361000 331 185903000 521.00 521.00 510.00 510.00 14.00 -2.67% 510.00 11 511.00 3 31.76
2023-08-28 8454 227000 212 115770000 512.00 515.00 502.00 512.00 2.00 0.39% 512.00 7 513.00 2 31.88
2023-08-29 8454 213000 204 110835000 512.00 525.00 512.00 525.00 13.00 2.54% 524.00 2 525.00 6 32.69
2023-08-30 8454 317000 289 167209000 527.00 531.00 522.00 527.00 2.00 0.38% 526.00 7 527.00 13 32.81
2023-08-31 8454 1142000 466 595843000 526.00 531.00 520.00 520.00 7.00 -1.33% 520.00 19 521.00 11 32.38
2023-09-01 8454 255000 221 133274000 520.00 527.00 519.00 520.00 0.00 0% 520.00 2 522.00 6 32.38
2023-09-04 8454 260000 220 137060000 521.00 529.00 521.00 529.00 9.00 1.73% 528.00 4 529.00 9 32.94
2023-09-05 8454 261000 244 136665000 529.00 530.00 520.00 523.00 6.00 -1.13% 522.00 5 524.00 7 32.57
2023-09-06 8454 222000 210 115484000 523.00 525.00 517.00 518.00 5.00 -0.96% 518.00 3 519.00 1 32.25
2023-09-07 8454 474000 454 240707000 518.00 518.00 503.00 504.00 14.00 -2.7% 504.00 6 505.00 9 31.38
2023-09-08 8454 382000 358 191520500 503.00 506.00 497.00 504.00 0.00 0% 504.00 4 506.00 3 31.38
2023-09-11 8454 248000 226 123712000 504.00 504.00 497.00 497.50 6.50 -1.29% 497.50 2 499.50 1 30.98
2023-09-12 8454 678000 652 342067500 499.50 512.00 493.50 508.00 10.50 2.11% 508.00 8 509.00 5 31.63
2023-09-13 8454 182000 169 92595000 508.00 514.00 505.00 508.00 0.00 0% 506.00 1 508.00 2 31.63
2023-09-14 8454 150000 138 76489000 508.00 512.00 506.00 512.00 4.00 0.79% 510.00 1 512.00 8 31.88
2023-09-15 8454 745000 599 389006000 513.00 533.00 513.00 518.00 6.00 1.17% 518.00 8 519.00 5 32.25
2023-09-18 8454 308000 254 157821000 518.00 519.00 509.00 509.00 9.00 -1.74% 509.00 7 510.00 2 31.69
2023-09-19 8454 385000 328 194156000 509.00 509.00 501.00 501.00 8.00 -1.57% 501.00 21 502.00 8 31.20
2023-09-20 8454 432000 375 216244000 501.00 506.00 497.00 501.00 0.00 0% 500.00 81 501.00 8 31.20
2023-09-21 8454 633000 584 311325000 497.50 498.50 489.00 490.00 11.00 -2.2% 490.00 45 490.50 6 30.51
2023-09-22 8454 245000 232 120600500 494.50 494.50 488.50 492.50 2.50 0.51% 492.00 6 492.50 2 30.67
2023-09-25 8454 577000 533 294214000 495.00 517.00 495.00 516.00 23.50 4.77% 515.00 10 516.00 10 32.13
2023-09-26 8454 712000 621 370028000 515.00 531.00 512.00 513.00 3.00 -0.58% 512.00 10 515.00 6 31.94
2023-09-27 8454 257000 244 131705000 513.00 518.00 509.00 510.00 3.00 -0.58% 510.00 8 511.00 6 31.76
2023-09-28 8454 307000 288 155621000 518.00 518.00 502.00 502.00 8.00 -1.57% 502.00 14 503.00 3 31.26
2023-10-02 8454 345000 325 177932000 505.00 522.00 505.00 515.00 13.00 2.59% 515.00 8 516.00 3 32.07
2023-10-03 8454 181000 172 92908000 515.00 519.00 510.00 510.00 5.00 -0.97% 510.00 22 512.00 8 31.76
2023-10-04 8454 316000 304 158184500 505.00 505.00 498.00 500.00 10.00 -1.96% 499.50 9 501.00 8 31.13
2023-10-05 8454 201000 193 102217000 506.00 512.00 501.00 510.00 10.00 2% 509.00 3 511.00 14 31.76
2023-10-06 8454 307000 283 158315000 518.00 520.00 512.00 517.00 7.00 1.37% 516.00 4 517.00 6 32.19
2023-10-11 8454 1262000 1065 671907000 524.00 542.00 522.00 540.00 23.00 4.45% 540.00 18 541.00 20 33.62
2023-10-12 8454 700000 616 374832000 540.00 546.00 528.00 535.00 5.00 -0.93% 533.00 6 535.00 3 33.31
2023-10-13 8454 701000 646 379394000 537.00 550.00 535.00 538.00 3.00 0.56% 538.00 5 539.00 7 33.50
2023-10-16 8454 488000 421 260042000 542.00 544.00 529.00 531.00 7.00 -1.3% 531.00 1 532.00 6 33.06
2023-10-17 8454 286000 250 151382000 531.00 534.00 524.00 526.00 5.00 -0.94% 526.00 29 527.00 6 32.75
2023-10-18 8454 511000 474 264936000 526.00 526.00 515.00 516.00 10.00 -1.9% 515.00 29 516.00 13 32.13
2023-10-19 8454 694000 623 351864000 515.00 517.00 502.00 503.00 13.00 -2.52% 503.00 2 505.00 10 31.32
2023-10-20 8454 437000 388 218338500 501.00 503.00 495.50 500.00 3.00 -0.6% 500.00 43 501.00 1 31.13
2023-10-23 8454 221000 195 110798000 498.50 505.00 498.50 501.00 1.00 0.2% 501.00 3 502.00 5 31.20
2023-10-24 8454 294000 270 146885500 506.00 506.00 495.50 500.00 1.00 -0.2% 500.00 8 501.00 5 31.13
2023-10-25 8454 445654 1073 226636131 506.00 513.00 503.00 508.00 8.00 1.6% 508.00 4 511.00 8 31.63
2023-10-26 8454 556000 473 279164000 506.00 512.00 499.00 499.50 8.50 -1.67% 499.50 31 500.00 6 31.10
2023-10-27 8454 1287000 1137 670962000 501.00 530.00 501.00 528.00 28.50 5.71% 528.00 1 529.00 27 32.88
2023-10-30 8454 815000 740 434944000 530.00 544.00 527.00 528.00 0.00 0% 528.00 2 529.00 7 32.88
2023-10-31 8454 723000 622 385790000 536.00 543.00 526.00 533.00 5.00 0.95% 531.00 15 533.00 1 33.19
2023-11-01 8454 628000 562 332527000 539.00 542.00 523.00 524.00 9.00 -1.69% 523.00 24 526.00 3 32.63
2023-11-02 8454 355000 319 188919000 534.00 535.00 528.00 530.00 6.00 1.15% 530.00 1 531.00 6 33.00
2023-11-03 8454 292000 273 156038000 539.00 540.00 530.00 533.00 3.00 0.57% 533.00 1 534.00 6 33.19
2023-11-06 8454 697000 506 375632000 537.00 544.00 535.00 539.00 6.00 1.13% 538.00 12 540.00 144 33.56
2023-11-07 8454 647000 464 347969000 541.00 544.00 531.00 534.00 5.00 -0.93% 533.00 23 535.00 2 33.25
2023-11-08 8454 722000 650 380389000 538.00 539.00 523.00 525.00 9.00 -1.69% 525.00 18 526.00 3 32.69
2023-11-09 8454 921000 704 492087000 522.00 542.00 521.00 537.00 12.00 2.29% 537.00 3 538.00 45 36.86
2023-11-10 8454 875000 755 460655000 539.00 540.00 521.00 521.00 16.00 -2.98% 521.00 3 524.00 6 35.76
2023-11-13 8454 857000 788 438853000 525.00 527.00 506.00 506.00 15.00 -2.88% 506.00 11 507.00 1 34.73
2023-11-14 8454 518000 479 261322000 508.00 510.00 501.00 501.00 5.00 -0.99% 501.00 29 502.00 3 34.39
2023-11-15 8454 593000 491 300543000 506.00 510.00 503.00 507.00 6.00 1.2% 507.00 6 508.00 3 34.80
2023-11-16 8454 289000 239 147535000 513.00 514.00 508.00 509.00 2.00 0.39% 509.00 4 510.00 6 34.93
2023-11-17 8454 357000 329 181566000 512.00 512.00 506.00 508.00 1.00 -0.2% 507.00 17 509.00 4 34.87
2023-11-20 8454 335000 313 170723000 509.00 512.00 507.00 511.00 3.00 0.59% 510.00 5 511.00 4 35.07
2023-11-21 8454 460000 418 236311000 513.00 517.00 510.00 514.00 3.00 0.59% 514.00 3 515.00 2 35.28
2023-11-22 8454 384000 354 195252000 512.00 515.00 506.00 507.00 7.00 -1.36% 507.00 29 508.00 4 34.80
2023-11-23 8454 204000 198 103975000 512.00 512.00 508.00 509.00 2.00 0.39% 509.00 2 510.00 4 34.93
2023-11-24 8454 895000 811 449996000 514.00 514.00 500.00 502.00 7.00 -1.38% 502.00 14 503.00 3 34.45
2023-11-27 8454 580000 542 289817000 503.00 506.00 498.00 498.00 4.00 -0.8% 498.00 58 499.50 1 34.18
2023-11-28 8454 519000 438 263730000 502.00 512.00 501.00 509.00 11.00 2.21% 508.00 13 510.00 10 34.93
2023-11-29 8454 382000 361 195480000 510.00 516.00 508.00 513.00 4.00 0.79% 512.00 4 513.00 9 35.21
2023-11-30 8454 728000 522 374909000 511.00 518.00 508.00 518.00 5.00 0.97% 514.00 3 518.00 4 35.55
2023-12-01 8454 369000 312 190966000 517.00 521.00 514.00 516.00 2.00 -0.39% 516.00 14 518.00 12 35.42
2023-12-04 8454 356000 336 184977000 520.00 523.00 517.00 518.00 2.00 0.39% 518.00 1 519.00 5 35.55
2023-12-05 8454 229000 215 117764000 520.00 520.00 510.00 515.00 3.00 -0.58% 515.00 13 517.00 2 35.35
2023-12-06 8454 691000 582 360886000 518.00 525.00 515.00 524.00 9.00 1.75% 523.00 5 524.00 13 35.96
2023-12-07 8454 573000 503 293944000 524.00 524.00 508.00 508.00 16.00 -3.05% 508.00 27 509.00 1 34.87
2023-12-08 8454 250000 224 127556000 510.00 513.00 508.00 510.00 2.00 0.39% 510.00 13 513.00 10 35.00
2023-12-11 8454 385000 336 198701000 514.00 520.00 511.00 518.00 8.00 1.57% 517.00 3 518.00 16 35.55
2023-12-12 8454 613000 565 313335000 520.00 520.00 506.00 506.00 12.00 -2.32% 506.00 34 507.00 1 34.73
2023-12-13 8454 462000 384 233346000 506.00 511.00 503.00 506.00 0.00 0% 505.00 1 506.00 7 34.73
2023-12-14 8454 532000 466 269574000 508.00 511.00 504.00 508.00 2.00 0.4% 508.00 6 509.00 28 34.87
2023-12-15 8454 909000 564 463752000 509.00 514.00 504.00 509.00 1.00 0.2% 509.00 1 510.00 12 34.93
2023-12-18 8454 314000 277 161333000 511.00 517.00 509.00 515.00 6.00 1.18% 514.00 5 515.00 8 35.35
2023-12-19 8454 654000 569 331918000 517.00 518.00 502.00 508.00 7.00 -1.36% 507.00 11 508.00 6 34.87
2023-12-20 8454 442000 369 223160000 510.00 511.00 504.00 504.00 4.00 -0.79% 504.00 23 505.00 3 34.59
2023-12-21 8454 374000 328 187942000 501.00 506.00 501.00 502.00 2.00 -0.4% 502.00 44 504.00 1 34.45
2023-12-22 8454 124000 120 62503000 504.00 505.00 502.00 505.00 3.00 0.6% 504.00 2 505.00 6 34.66
2023-12-25 8454 106000 98 53518000 505.00 507.00 504.00 504.00 1.00 -0.2% 504.00 11 505.00 1 34.59
2023-12-26 8454 264000 186 132971000 504.00 506.00 502.00 503.00 1.00 -0.2% 503.00 26 504.00 11 34.52
2023-12-27 8454 524000 443 267345000 506.00 513.00 505.00 512.00 9.00 1.79% 511.00 13 512.00 20 35.14
2023-12-28 8454 270000 232 137504000 512.00 513.00 506.00 511.00 1.00 -0.2% 510.00 13 511.00 1 35.07
2023-12-29 8454 232000 206 118094000 511.00 513.00 507.00 509.00 2.00 -0.39% 509.00 8 510.00 6 34.93