中宇(1535)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 56.40 0 0% | 55.80 -0.6 -1.06% | 55.20 -0.6 -1.08% | 55.20 0 0% | 55.50 0.3 0.54% | 55.00 -0.5 -0.9% | 57.30 2.3 4.18% | 58.60 1.3 2.27% | 59.50 0.9 1.54% | 59.60 0.1 0.17% | 58.50 -1.1 -1.85% | 57.20 -1.3 -2.22% | 57.30 0.1 0.17% | 58.10 0.8 1.4% | 58.30 0.2 0.34% | 58.00 -0.3 -0.51% | 58.30 0.3 0.52% | 58.00 -0.3 -0.51% | 59.10 1.1 1.9% | 59.50 0.4 0.68% | 59.90 0.4 0.67% | 62.10 2.2 3.67% | 57.9 | |||||||||
| 2 月 | 60.70 -1.4 -2.25% | 59.50 -1.2 -1.98% | 59.30 -0.2 -0.34% | 59.00 -0.3 -0.51% | 58.60 -0.4 -0.68% | 59.90 1.3 2.22% | 59.80 -0.1 -0.17% | 59.50 -0.3 -0.5% | 59.30 -0.2 -0.34% | 59.90 0.6 1.01% | 60.30 0.4 0.67% | 61.00 0.7 1.16% | 62.70 1.7 2.79% | 60.63 | ||||||||||||||||||
| 3 月 | 65.90 3.2 5.1% | 66.90 1 1.52% | 65.70 -1.2 -1.79% | 66.20 0.5 0.76% | 65.20 -1 -1.51% | 68.50 3.3 5.06% | 71.90 3.4 4.96% | 74.70 2.8 3.89% | 71.70 -3 -4.02% | 69.90 -1.8 -2.51% | 68.10 -1.8 -2.58% | 72.40 4.3 6.31% | 72.40 0 0% | 71.50 -0.9 -1.24% | 73.90 2.4 3.36% | 72.50 -1.4 -1.89% | 72.70 0.2 0.28% | 72.00 -0.7 -0.96% | 74.20 2.2 3.06% | 75.10 0.9 1.21% | 76.80 1.7 2.26% | 71.15 | ||||||||||
| 4 月 | 74.50 -2.3 -2.99% | 73.40 -1.1 -1.48% | 73.50 0.1 0.14% | 73.20 -0.3 -0.41% | 74.30 1.1 1.5% | 78.40 4.1 5.52% | 74.40 -4 -5.1% | 77.00 2.6 3.49% | 77.10 0.1 0.13% | 76.40 -0.7 -0.91% | 83.00 6.6 8.64% | 91.30 8.3 10% | 89.50 -1.8 -1.97% | 81.00 -8.5 -9.5% | 79.50 -1.5 -1.85% | 80.00 0.5 0.63% | 79.00 -1 -1.25% | 78.50 -0.5 -0.63% | 78.60 0.1 0.13% | 77.00 -1.6 -2.04% | 78.26 | |||||||||||
| 5 月 | 76.90 -0.1 -0.13% | 72.60 -4.3 -5.59% | 73.20 0.6 0.83% | 72.60 -0.6 -0.82% | 72.40 -0.2 -0.28% | 73.00 0.6 0.83% | 72.70 -0.3 -0.41% | 72.00 -0.7 -0.96% | 71.60 -0.4 -0.56% | 71.00 -0.6 -0.84% | 70.30 -0.7 -0.99% | 70.50 0.2 0.28% | 70.70 0.2 0.28% | 70.50 -0.2 -0.28% | 70.80 0.3 0.43% | 69.70 -1.1 -1.55% | 70.20 0.5 0.72% | 71.50 1.3 1.85% | 72.10 0.6 0.84% | 72.00 -0.1 -0.14% | 70.90 -1.1 -1.53% | 71.30 0.4 0.56% | 71.77 | |||||||||
| 6 月 | 70.80 -0.5 -0.7% | 70.90 0.1 0.14% | 70.20 -0.7 -0.99% | 70.30 0.1 0.14% | 69.20 -1.1 -1.56% | 68.10 -1.1 -1.59% | 68.90 0.8 1.17% | 70.30 1.4 2.03% | 69.90 -0.4 -0.57% | 69.90 0 0% | 69.40 -0.5 -0.72% | 70.00 0.6 0.86% | 69.70 -0.3 -0.43% | 69.20 -0.5 -0.72% | 69.60 0.4 0.58% | 70.10 0.5 0.72% | 70.70 0.6 0.86% | 70.05 | ||||||||||||||
| 7 月 | 71.50 0.8 1.13% | 72.00 0.5 0.7% | 72.00 0 0% | 72.90 0.9 1.25% | 71.90 -1 -1.37% | 70.30 -1.6 -2.23% | 69.70 -0.6 -0.85% | 70.00 0.3 0.43% | 70.10 0.1 0.14% | 62.60 -7.5 -10.7% | 61.50 -1.1 -1.76% | 61.30 -0.2 -0.33% | 62.10 0.8 1.31% | 67.89 | ||||||||||||||||||
| 8 月 | 61.30 -0.8 -1.29% | 55.20 -6.1 -9.95% | 57.60 2.4 4.35% | 57.10 -0.5 -0.87% | 58.50 1.4 2.45% | 58.80 0.3 0.51% | 59.60 0.8 1.36% | 60.20 0.6 1.01% | 62.60 2.4 3.99% | 61.80 -0.8 -1.28% | 61.70 -0.1 -0.16% | 61.10 -0.6 -0.97% | 62.00 0.9 1.47% | 62.00 0 0% | 60.1 | |||||||||||||||||
| 9 月 | 60.90 -1.1 -1.77% | 58.80 -2.1 -3.45% | 59.30 0.5 0.85% | 59.42 |
說明:最高漲幅:10%最低跌幅:-10.7% 最高價:91.30最低價:55.00平均價:67.31,灰色底表示週末,漲100天(117.3)元,跌91天(-121.3)元,平盤6天
10%=1,9%=1,6%=3,5%=6,4%=6,3%=5,2%=13,1%=43,0%=28,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=7,-6%=17,-7%=20,-8%=38,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 1535 | 26000 | 20 | 1459500 | 56.90 | 56.90 | 55.90 | 56.40 | 0.00 | 0% | 56.00 | 1 | 56.40 | 1 | 15.20 |
| 2024-01-03 | 1535 | 17000 | 16 | 945400 | 55.20 | 55.90 | 55.20 | 55.80 | 0.60 | -1.06% | 55.80 | 1 | 55.90 | 1 | 15.04 |
| 2024-01-04 | 1535 | 50000 | 38 | 2769700 | 55.80 | 55.80 | 55.20 | 55.20 | 0.60 | -1.08% | 55.10 | 15 | 55.20 | 4 | 14.88 |
| 2024-01-05 | 1535 | 34000 | 23 | 1877600 | 55.30 | 55.30 | 55.10 | 55.20 | 0.00 | 0% | 55.20 | 1 | 55.30 | 1 | 14.88 |
| 2024-01-08 | 1535 | 27000 | 18 | 1495300 | 55.30 | 55.70 | 55.10 | 55.50 | 0.30 | 0.54% | 55.40 | 5 | 55.60 | 1 | 14.96 |
| 2024-01-09 | 1535 | 56000 | 34 | 3085200 | 55.50 | 55.50 | 55.00 | 55.00 | 0.50 | -0.9% | 55.00 | 6 | 55.10 | 1 | 14.82 |
| 2024-01-10 | 1535 | 284000 | 200 | 16326900 | 59.90 | 59.90 | 56.50 | 57.30 | 2.30 | 4.18% | 57.10 | 2 | 57.30 | 4 | 15.44 |
| 2024-01-11 | 1535 | 334000 | 217 | 19463000 | 58.90 | 58.90 | 57.60 | 58.60 | 1.30 | 2.27% | 58.60 | 7 | 58.70 | 21 | 15.80 |
| 2024-01-12 | 1535 | 726000 | 527 | 43486700 | 59.00 | 60.80 | 59.00 | 59.50 | 0.90 | 1.54% | 59.50 | 6 | 59.60 | 12 | 16.04 |
| 2024-01-15 | 1535 | 220000 | 174 | 13125000 | 60.30 | 60.50 | 59.00 | 59.60 | 0.10 | 0.17% | 59.60 | 12 | 59.90 | 2 | 16.06 |
| 2024-01-16 | 1535 | 228000 | 164 | 13339600 | 59.50 | 59.50 | 57.90 | 58.50 | 1.10 | -1.85% | 58.20 | 1 | 58.50 | 22 | 15.77 |
| 2024-01-17 | 1535 | 159000 | 128 | 9139500 | 57.70 | 58.10 | 57.10 | 57.20 | 1.30 | -2.22% | 57.20 | 1 | 57.50 | 10 | 15.42 |
| 2024-01-18 | 1535 | 135000 | 94 | 7727800 | 57.40 | 57.60 | 57.00 | 57.30 | 0.10 | 0.17% | 57.30 | 4 | 57.40 | 1 | 15.44 |
| 2024-01-19 | 1535 | 64000 | 52 | 3701700 | 57.30 | 58.30 | 57.30 | 58.10 | 0.80 | 1.4% | 58.10 | 5 | 58.20 | 2 | 15.66 |
| 2024-01-22 | 1535 | 80000 | 59 | 4685700 | 58.50 | 59.00 | 58.30 | 58.30 | 0.20 | 0.34% | 58.30 | 3 | 58.60 | 15 | 15.71 |
| 2024-01-23 | 1535 | 51000 | 42 | 2977700 | 58.30 | 58.70 | 58.00 | 58.00 | 0.30 | -0.51% | 57.90 | 8 | 58.30 | 1 | 15.63 |
| 2024-01-24 | 1535 | 36000 | 31 | 2096500 | 57.90 | 58.50 | 57.90 | 58.30 | 0.30 | 0.52% | 58.10 | 2 | 58.30 | 2 | 15.71 |
| 2024-01-25 | 1535 | 56000 | 35 | 3254300 | 58.50 | 58.50 | 57.90 | 58.00 | 0.30 | -0.51% | 58.00 | 6 | 58.10 | 1 | 15.63 |
| 2024-01-26 | 1535 | 139000 | 121 | 8183800 | 58.00 | 59.30 | 58.00 | 59.10 | 1.10 | 1.9% | 58.90 | 13 | 59.20 | 2 | 15.93 |
| 2024-01-29 | 1535 | 105000 | 92 | 6236900 | 58.90 | 59.70 | 58.80 | 59.50 | 0.40 | 0.68% | 59.40 | 11 | 59.50 | 1 | 16.04 |
| 2024-01-30 | 1535 | 115000 | 88 | 6873700 | 59.90 | 60.00 | 59.50 | 59.90 | 0.40 | 0.67% | 59.60 | 5 | 59.90 | 24 | 16.15 |
| 2024-01-31 | 1535 | 566000 | 424 | 34518600 | 59.90 | 62.40 | 59.60 | 62.10 | 2.20 | 3.67% | 62.00 | 2 | 62.10 | 1 | 16.74 |
| 2024-02-01 | 1535 | 439000 | 326 | 27037200 | 62.10 | 63.20 | 60.10 | 60.70 | 1.40 | -2.25% | 60.60 | 1 | 60.70 | 5 | 16.36 |
| 2024-02-02 | 1535 | 283000 | 209 | 16898800 | 61.60 | 61.60 | 59.10 | 59.50 | 1.20 | -1.98% | 59.50 | 7 | 59.60 | 2 | 16.04 |
| 2024-02-05 | 1535 | 93000 | 60 | 5526300 | 59.80 | 59.80 | 59.20 | 59.30 | 0.20 | -0.34% | 59.30 | 1 | 59.40 | 5 | 15.98 |
| 2024-02-15 | 1535 | 114000 | 90 | 6703200 | 58.30 | 59.30 | 58.30 | 59.00 | 0.30 | -0.51% | 58.80 | 4 | 59.10 | 2 | 15.90 |
| 2024-02-16 | 1535 | 283000 | 223 | 16489200 | 57.90 | 58.70 | 57.90 | 58.60 | 0.40 | -0.68% | 58.50 | 16 | 58.60 | 2 | 15.80 |
| 2024-02-19 | 1535 | 127000 | 113 | 7553900 | 58.50 | 59.90 | 58.50 | 59.90 | 1.30 | 2.22% | 59.80 | 1 | 59.90 | 1 | 16.15 |
| 2024-02-20 | 1535 | 106000 | 75 | 6316000 | 59.90 | 60.10 | 59.30 | 59.80 | 0.10 | -0.17% | 59.50 | 1 | 59.60 | 1 | 16.12 |
| 2024-02-21 | 1535 | 116000 | 88 | 6912900 | 60.00 | 60.10 | 59.30 | 59.50 | 0.30 | -0.5% | 59.40 | 1 | 59.70 | 2 | 16.04 |
| 2024-02-22 | 1535 | 87000 | 76 | 5175800 | 59.50 | 59.80 | 59.30 | 59.30 | 0.20 | -0.34% | 59.30 | 3 | 59.40 | 1 | 15.98 |
| 2024-02-23 | 1535 | 174000 | 130 | 10458600 | 59.40 | 60.60 | 59.20 | 59.90 | 0.60 | 1.01% | 59.90 | 1 | 60.00 | 1 | 16.15 |
| 2024-02-26 | 1535 | 192000 | 153 | 11635700 | 60.00 | 61.20 | 60.00 | 60.30 | 0.40 | 0.67% | 60.30 | 2 | 60.40 | 1 | 16.25 |
| 2024-02-27 | 1535 | 140000 | 110 | 8474400 | 61.00 | 61.00 | 59.90 | 61.00 | 0.70 | 1.16% | 60.90 | 1 | 61.00 | 9 | 16.44 |
| 2024-02-29 | 1535 | 720000 | 536 | 45425100 | 61.90 | 64.20 | 61.60 | 62.70 | 1.70 | 2.79% | 62.70 | 14 | 62.80 | 6 | 13.93 |
| 2024-03-01 | 1535 | 1761000 | 1346 | 115982700 | 63.50 | 67.50 | 63.30 | 65.90 | 3.20 | 5.1% | 65.80 | 1 | 66.00 | 3 | 14.64 |
| 2024-03-04 | 1535 | 1172000 | 888 | 78508400 | 67.90 | 68.00 | 66.20 | 66.90 | 1.00 | 1.52% | 66.90 | 6 | 67.00 | 16 | 14.87 |
| 2024-03-05 | 1535 | 511000 | 397 | 33631500 | 66.90 | 67.00 | 65.40 | 65.70 | 1.20 | -1.79% | 65.70 | 1 | 65.80 | 4 | 14.60 |
| 2024-03-06 | 1535 | 790000 | 645 | 53023200 | 66.30 | 68.80 | 66.00 | 66.20 | 0.50 | 0.76% | 66.20 | 15 | 66.30 | 1 | 14.71 |
| 2024-03-07 | 1535 | 499000 | 405 | 32795400 | 67.00 | 67.10 | 65.00 | 65.20 | 1.00 | -1.51% | 65.10 | 12 | 65.20 | 3 | 14.49 |
| 2024-03-08 | 1535 | 1734000 | 1275 | 117626700 | 68.80 | 68.80 | 66.40 | 68.50 | 3.30 | 5.06% | 68.10 | 20 | 68.50 | 7 | 15.22 |
| 2024-03-11 | 1535 | 2613000 | 1705 | 189193400 | 71.00 | 75.00 | 70.70 | 71.90 | 3.40 | 4.96% | 71.90 | 5 | 72.00 | 5 | 15.98 |
| 2024-03-12 | 1535 | 2078000 | 1352 | 153161000 | 73.00 | 75.00 | 72.20 | 74.70 | 2.80 | 3.89% | 74.70 | 4 | 74.80 | 4 | 16.60 |
| 2024-03-13 | 1535 | 1206000 | 883 | 86297700 | 74.20 | 74.20 | 69.90 | 71.70 | 3.00 | -4.02% | 71.40 | 1 | 71.70 | 4 | 15.93 |
| 2024-03-14 | 1535 | 499000 | 377 | 35182500 | 72.00 | 72.00 | 69.70 | 69.90 | 1.80 | -2.51% | 69.90 | 2 | 70.00 | 3 | 15.53 |
| 2024-03-15 | 1535 | 677000 | 453 | 46713600 | 69.30 | 70.50 | 68.10 | 68.10 | 1.80 | -2.58% | 68.10 | 43 | 68.50 | 1 | 15.13 |
| 2024-03-18 | 1535 | 943000 | 787 | 67575100 | 69.50 | 73.40 | 68.60 | 72.40 | 4.30 | 6.31% | 72.40 | 8 | 72.50 | 4 | 16.09 |
| 2024-03-19 | 1535 | 578000 | 457 | 42003100 | 72.40 | 73.90 | 71.60 | 72.40 | 0.00 | 0% | 72.30 | 1 | 72.40 | 4 | 16.09 |
| 2024-03-20 | 1535 | 359000 | 283 | 25843600 | 73.30 | 73.30 | 71.40 | 71.50 | 0.90 | -1.24% | 71.50 | 15 | 71.80 | 4 | 15.89 |
| 2024-03-21 | 1535 | 832000 | 618 | 61126100 | 72.40 | 74.40 | 72.00 | 73.90 | 2.40 | 3.36% | 73.80 | 8 | 73.90 | 4 | 16.42 |
| 2024-03-22 | 1535 | 454000 | 364 | 33183300 | 74.50 | 74.60 | 72.50 | 72.50 | 1.40 | -1.89% | 72.40 | 13 | 72.50 | 4 | 16.11 |
| 2024-03-25 | 1535 | 245000 | 199 | 17686600 | 72.70 | 72.70 | 71.70 | 72.70 | 0.20 | 0.28% | 72.60 | 2 | 72.70 | 3 | 16.16 |
| 2024-03-26 | 1535 | 517000 | 417 | 37716300 | 72.80 | 74.60 | 70.70 | 72.00 | 0.70 | -0.96% | 71.90 | 1 | 72.00 | 3 | 16.00 |
| 2024-03-27 | 1535 | 631000 | 463 | 46488400 | 72.00 | 74.30 | 71.80 | 74.20 | 2.20 | 3.06% | 74.10 | 3 | 74.20 | 3 | 16.49 |
| 2024-03-28 | 1535 | 591000 | 431 | 44105300 | 74.90 | 75.50 | 73.10 | 75.10 | 0.90 | 1.21% | 75.00 | 2 | 75.10 | 9 | 16.69 |
| 2024-03-29 | 1535 | 883000 | 681 | 67397100 | 75.90 | 77.20 | 74.70 | 76.80 | 1.70 | 2.26% | 76.70 | 4 | 76.90 | 17 | 17.07 |
| 2024-04-01 | 1535 | 687000 | 521 | 51943400 | 77.20 | 77.20 | 74.20 | 74.50 | 2.30 | -2.99% | 74.40 | 2 | 74.60 | 6 | 16.56 |
| 2024-04-02 | 1535 | 657000 | 556 | 47898000 | 73.60 | 73.90 | 71.90 | 73.40 | 1.10 | -1.48% | 73.40 | 2 | 73.80 | 1 | 16.31 |
| 2024-04-03 | 1535 | 150000 | 131 | 11013400 | 73.90 | 74.00 | 73.00 | 73.50 | 0.10 | 0.14% | 73.50 | 1 | 73.70 | 4 | 16.33 |
| 2024-04-08 | 1535 | 253000 | 206 | 18541500 | 72.70 | 74.00 | 72.60 | 73.20 | 0.30 | -0.41% | 73.20 | 4 | 73.30 | 2 | 16.27 |
| 2024-04-09 | 1535 | 321000 | 245 | 23755100 | 73.90 | 75.00 | 73.00 | 74.30 | 1.10 | 1.5% | 74.30 | 2 | 74.40 | 5 | 16.51 |
| 2024-04-10 | 1535 | 1188000 | 879 | 91756200 | 75.30 | 78.60 | 75.00 | 78.40 | 4.10 | 5.52% | 78.40 | 3 | 78.50 | 2 | 17.42 |
| 2024-04-11 | 1535 | 1100000 | 870 | 82836400 | 77.60 | 77.80 | 74.20 | 74.40 | 4.00 | -5.1% | 74.40 | 10 | 74.60 | 1 | 16.53 |
| 2024-04-12 | 1535 | 780000 | 584 | 59729800 | 74.50 | 78.50 | 74.30 | 77.00 | 2.60 | 3.49% | 76.90 | 2 | 77.00 | 24 | 17.11 |
| 2024-04-15 | 1535 | 916000 | 641 | 71165900 | 76.90 | 78.80 | 76.20 | 77.10 | 0.10 | 0.13% | 77.00 | 18 | 77.30 | 1 | 17.13 |
| 2024-04-16 | 1535 | 546000 | 412 | 41393600 | 77.20 | 77.30 | 74.90 | 76.40 | 0.70 | -0.91% | 76.00 | 5 | 76.40 | 4 | 16.98 |
| 2024-04-17 | 1535 | 1969000 | 1511 | 160103500 | 77.00 | 83.10 | 77.00 | 83.00 | 6.60 | 8.64% | 82.80 | 7 | 83.00 | 2 | 18.44 |
| 2024-04-18 | 1535 | 5603000 | 4156 | 499105800 | 85.00 | 91.30 | 84.20 | 91.30 | 8.30 | 10% | 91.30 | 11787 | 0.00 | 0 | 20.29 |
| 2024-04-19 | 1535 | 9638524 | 8081 | 893761078 | 95.50 | 97.50 | 85.20 | 89.50 | 1.80 | -1.97% | 89.50 | 9 | 89.60 | 52 | 19.89 |
| 2024-04-22 | 1535 | 3019000 | 2307 | 256867300 | 92.20 | 92.90 | 80.60 | 81.00 | 8.50 | -9.5% | 80.90 | 3 | 81.00 | 3 | 18.00 |
| 2024-04-23 | 1535 | 1332000 | 1005 | 107493700 | 82.60 | 84.30 | 78.60 | 79.50 | 1.50 | -1.85% | 79.40 | 9 | 79.50 | 12 | 17.67 |
| 2024-04-24 | 1535 | 909000 | 740 | 72615000 | 79.40 | 81.20 | 78.90 | 80.00 | 0.50 | 0.63% | 80.00 | 7 | 80.10 | 10 | 17.78 |
| 2024-04-25 | 1535 | 637000 | 508 | 50605300 | 80.00 | 80.20 | 78.70 | 79.00 | 1.00 | -1.25% | 79.00 | 20 | 79.20 | 6 | 17.56 |
| 2024-04-26 | 1535 | 870000 | 679 | 69390700 | 79.80 | 81.60 | 78.50 | 78.50 | 0.50 | -0.63% | 78.40 | 13 | 78.50 | 11 | 17.44 |
| 2024-04-29 | 1535 | 692000 | 571 | 54444400 | 79.10 | 79.40 | 77.60 | 78.60 | 0.10 | 0.13% | 78.50 | 2 | 78.70 | 1 | 17.47 |
| 2024-04-30 | 1535 | 717000 | 540 | 55543700 | 78.50 | 78.50 | 77.00 | 77.00 | 1.60 | -2.04% | 77.00 | 9 | 77.10 | 5 | 17.11 |
| 2024-05-02 | 1535 | 434000 | 366 | 33415400 | 77.20 | 77.40 | 76.50 | 76.90 | 0.10 | -0.13% | 76.90 | 8 | 77.00 | 1 | 17.09 |
| 2024-05-03 | 1535 | 1703000 | 1301 | 126490300 | 77.70 | 77.70 | 72.60 | 72.60 | 4.30 | -5.59% | 72.60 | 10 | 72.70 | 8 | 16.13 |
| 2024-05-06 | 1535 | 546000 | 455 | 39943900 | 72.80 | 73.90 | 72.40 | 73.20 | 0.60 | 0.83% | 73.10 | 2 | 73.30 | 3 | 16.16 |
| 2024-05-07 | 1535 | 508000 | 397 | 36877600 | 73.30 | 73.50 | 71.90 | 72.60 | 0.60 | -0.82% | 72.50 | 3 | 72.60 | 3 | 16.03 |
| 2024-05-08 | 1535 | 350000 | 299 | 25438400 | 72.70 | 73.40 | 72.30 | 72.40 | 0.20 | -0.28% | 72.40 | 17 | 72.50 | 1 | 15.98 |
| 2024-05-09 | 1535 | 404015 | 462 | 29540452 | 72.40 | 73.90 | 72.30 | 73.00 | 0.60 | 0.83% | 72.90 | 1 | 73.00 | 5 | 16.11 |
| 2024-05-10 | 1535 | 249000 | 192 | 18066000 | 73.00 | 73.00 | 72.20 | 72.70 | 0.30 | -0.41% | 72.60 | 3 | 72.70 | 1 | 16.05 |
| 2024-05-13 | 1535 | 702000 | 434 | 50150800 | 72.40 | 72.40 | 70.70 | 72.00 | 0.70 | -0.96% | 72.00 | 3 | 72.10 | 1 | 15.89 |
| 2024-05-14 | 1535 | 231000 | 177 | 16608100 | 72.00 | 72.70 | 71.40 | 71.60 | 0.40 | -0.56% | 71.50 | 7 | 71.60 | 1 | 15.81 |
| 2024-05-15 | 1535 | 509643 | 589 | 36319756 | 71.60 | 72.20 | 70.90 | 71.00 | 0.60 | -0.84% | 71.00 | 9 | 71.10 | 2 | 15.67 |
| 2024-05-16 | 1535 | 682000 | 505 | 48058600 | 71.00 | 71.40 | 70.00 | 70.30 | 0.70 | -0.99% | 70.20 | 13 | 70.30 | 6 | 15.52 |
| 2024-05-17 | 1535 | 280000 | 226 | 19669800 | 70.30 | 70.90 | 69.80 | 70.50 | 0.20 | 0.28% | 70.40 | 3 | 70.50 | 6 | 15.56 |
| 2024-05-20 | 1535 | 200000 | 167 | 14093900 | 70.40 | 70.90 | 69.70 | 70.70 | 0.20 | 0.28% | 70.30 | 2 | 70.70 | 3 | 15.61 |
| 2024-05-21 | 1535 | 243000 | 180 | 17076200 | 71.00 | 71.00 | 70.00 | 70.50 | 0.20 | -0.28% | 70.50 | 1 | 70.60 | 8 | 15.56 |
| 2024-05-22 | 1535 | 174000 | 149 | 12301400 | 70.70 | 71.00 | 70.50 | 70.80 | 0.30 | 0.43% | 70.60 | 8 | 70.80 | 1 | 15.63 |
| 2024-05-23 | 1535 | 430000 | 291 | 29976700 | 70.50 | 70.80 | 69.30 | 69.70 | 1.10 | -1.55% | 69.60 | 10 | 69.70 | 5 | 15.39 |
| 2024-05-24 | 1535 | 125000 | 98 | 8720800 | 69.40 | 70.20 | 68.90 | 70.20 | 0.50 | 0.72% | 70.00 | 10 | 70.20 | 9 | 15.50 |
| 2024-05-27 | 1535 | 278000 | 227 | 19861300 | 70.70 | 71.80 | 70.70 | 71.50 | 1.30 | 1.85% | 71.40 | 6 | 71.60 | 3 | 15.78 |
| 2024-05-28 | 1535 | 209000 | 169 | 14990800 | 71.50 | 72.20 | 71.30 | 72.10 | 0.60 | 0.84% | 71.90 | 2 | 72.10 | 5 | 15.92 |
| 2024-05-29 | 1535 | 374000 | 191 | 26807300 | 72.00 | 72.20 | 71.30 | 72.00 | 0.10 | -0.14% | 72.00 | 1 | 72.10 | 6 | 15.89 |
| 2024-05-30 | 1535 | 164000 | 128 | 11645900 | 71.70 | 71.70 | 70.30 | 70.90 | 1.10 | -1.53% | 70.90 | 2 | 71.00 | 1 | 15.65 |
| 2024-05-31 | 1535 | 155292 | 140 | 11035439 | 70.60 | 71.50 | 70.60 | 71.30 | 0.40 | 0.56% | 71.00 | 5 | 71.30 | 3 | 15.74 |
| 2024-06-03 | 1535 | 239000 | 182 | 16897400 | 71.40 | 71.40 | 70.20 | 70.80 | 0.50 | -0.7% | 70.60 | 5 | 70.80 | 4 | 15.63 |
| 2024-06-04 | 1535 | 143000 | 112 | 10078000 | 70.70 | 70.90 | 70.30 | 70.90 | 0.10 | 0.14% | 70.70 | 2 | 70.90 | 2 | 15.65 |
| 2024-06-05 | 1535 | 151000 | 118 | 10603300 | 70.60 | 70.60 | 70.10 | 70.20 | 0.70 | -0.99% | 70.10 | 15 | 70.30 | 3 | 15.50 |
| 2024-06-07 | 1535 | 256000 | 173 | 17973000 | 69.90 | 70.90 | 69.70 | 70.30 | 0.40 | 0.14% | 70.20 | 4 | 70.30 | 1 | 15.52 |
| 2024-06-11 | 1535 | 188000 | 158 | 13071200 | 69.80 | 70.10 | 69.20 | 69.20 | 1.10 | -1.56% | 69.20 | 3 | 69.30 | 24 | 15.28 |
| 2024-06-12 | 1535 | 298000 | 233 | 20340700 | 69.00 | 69.10 | 68.00 | 68.10 | 1.10 | -1.59% | 68.10 | 12 | 68.30 | 2 | 15.03 |
| 2024-06-13 | 1535 | 154000 | 122 | 10568600 | 68.60 | 69.20 | 68.20 | 68.90 | 0.80 | 1.17% | 68.70 | 2 | 69.00 | 6 | 15.21 |
| 2024-06-14 | 1535 | 256000 | 188 | 17975400 | 68.90 | 70.70 | 68.90 | 70.30 | 1.40 | 2.03% | 70.30 | 1 | 70.60 | 5 | 15.52 |
| 2024-06-17 | 1535 | 132000 | 109 | 9273000 | 70.40 | 70.60 | 69.80 | 69.90 | 0.40 | -0.57% | 69.90 | 6 | 70.20 | 1 | 15.43 |
| 2024-06-18 | 1535 | 161000 | 124 | 11210600 | 70.40 | 70.40 | 69.40 | 69.90 | 0.00 | 0% | 69.70 | 2 | 69.90 | 8 | 15.43 |
| 2024-06-19 | 1535 | 171156 | 220 | 11881408 | 69.90 | 69.90 | 69.30 | 69.40 | 0.50 | -0.72% | 69.30 | 15 | 69.50 | 2 | 15.32 |
| 2024-06-20 | 1535 | 197000 | 146 | 13700000 | 69.10 | 70.00 | 69.10 | 70.00 | 0.60 | 0.86% | 69.80 | 2 | 70.00 | 11 | 15.45 |
| 2024-06-21 | 1535 | 186000 | 153 | 12934200 | 70.10 | 70.10 | 69.30 | 69.70 | 0.30 | -0.43% | 69.60 | 1 | 69.70 | 2 | 15.39 |
| 2024-06-24 | 1535 | 185000 | 148 | 12830300 | 69.70 | 69.70 | 69.20 | 69.20 | 0.50 | -0.72% | 69.10 | 11 | 69.20 | 1 | 15.28 |
| 2024-06-25 | 1535 | 169000 | 137 | 11661600 | 69.70 | 69.70 | 68.40 | 69.60 | 0.40 | 0.58% | 69.50 | 1 | 69.60 | 4 | 15.36 |
| 2024-06-27 | 1535 | 193000 | 157 | 13478400 | 70.00 | 70.20 | 69.50 | 70.10 | 0.00 | 0.72% | 69.90 | 3 | 70.10 | 6 | 15.47 |
| 2024-06-28 | 1535 | 147000 | 116 | 10347900 | 70.00 | 70.80 | 70.00 | 70.70 | 0.60 | 0.86% | 70.60 | 1 | 70.70 | 2 | 15.61 |
| 2024-07-01 | 1535 | 473039 | 488 | 33966195 | 71.00 | 72.40 | 70.90 | 71.50 | 0.80 | 1.13% | 71.40 | 5 | 71.50 | 4 | 15.78 |
| 2024-07-02 | 1535 | 315000 | 227 | 22618300 | 71.60 | 72.20 | 71.30 | 72.00 | 0.50 | 0.7% | 71.70 | 4 | 72.00 | 15 | 15.89 |
| 2024-07-03 | 1535 | 391000 | 305 | 28231600 | 72.10 | 72.60 | 71.50 | 72.00 | 0.00 | 0% | 72.00 | 12 | 72.10 | 1 | 15.89 |
| 2024-07-05 | 1535 | 359000 | 268 | 26097100 | 73.50 | 73.50 | 72.30 | 72.90 | 0.40 | 1.25% | 72.70 | 7 | 73.00 | 3 | 16.09 |
| 2024-07-08 | 1535 | 338000 | 256 | 24262100 | 72.80 | 72.80 | 71.30 | 71.90 | 1.00 | -1.37% | 71.40 | 2 | 71.90 | 9 | 15.87 |
| 2024-07-09 | 1535 | 448456 | 486 | 31532222 | 71.80 | 71.80 | 69.50 | 70.30 | 1.60 | -2.23% | 70.30 | 1 | 70.40 | 4 | 15.52 |
| 2024-07-11 | 1535 | 248706 | 305 | 17359531 | 69.90 | 70.00 | 69.60 | 69.70 | 0.50 | -0.85% | 69.70 | 15 | 69.80 | 1 | 15.39 |
| 2024-07-16 | 1535 | 318000 | 213 | 22432500 | 71.40 | 71.40 | 70.00 | 70.00 | 0.80 | 0.43% | 70.00 | 16 | 70.20 | 1 | 15.45 |
| 2024-07-17 | 1535 | 259000 | 190 | 18217500 | 70.10 | 70.90 | 70.10 | 70.10 | 0.10 | 0.14% | 70.00 | 34 | 70.10 | 2 | 15.47 |
| 2024-07-22 | 1535 | 512250 | 643 | 32290407 | 65.00 | 65.00 | 62.30 | 62.60 | 2.10 | -10.7% | 62.60 | 5 | 62.80 | 1 | 13.82 |
| 2024-07-26 | 1535 | 217500 | 469 | 13360187 | 62.00 | 62.00 | 60.60 | 61.50 | 1.60 | -1.76% | 61.50 | 26 | 61.60 | 2 | 13.58 |
| 2024-07-30 | 1535 | 279078 | 321 | 16858725 | 60.30 | 61.40 | 59.90 | 61.30 | 0.70 | -0.33% | 61.30 | 3 | 61.40 | 1 | 13.53 |
| 2024-07-31 | 1535 | 130694 | 138 | 8067040 | 61.00 | 62.30 | 61.00 | 62.10 | 0.80 | 1.31% | 62.00 | 2 | 62.20 | 2 | 13.71 |
| 2024-08-02 | 1535 | 161000 | 144 | 9921800 | 62.40 | 62.40 | 61.00 | 61.30 | 2.00 | -1.29% | 61.30 | 2 | 61.40 | 4 | 13.53 |
| 2024-08-06 | 1535 | 454418 | 453 | 24570804 | 55.50 | 56.00 | 51.30 | 55.20 | 0.10 | -9.95% | 55.00 | 4 | 55.30 | 3 | 12.72 |
| 2024-08-07 | 1535 | 299254 | 258 | 17066121 | 55.20 | 57.70 | 55.20 | 57.60 | 2.40 | 4.35% | 57.50 | 1 | 57.60 | 1 | 13.27 |
| 2024-08-08 | 1535 | 157000 | 118 | 8947700 | 57.50 | 57.60 | 56.00 | 57.10 | 0.50 | -0.87% | 57.10 | 4 | 57.70 | 1 | 13.16 |
| 2024-08-09 | 1535 | 179000 | 137 | 10478500 | 57.40 | 58.90 | 57.40 | 58.50 | 1.40 | 2.45% | 58.30 | 1 | 58.50 | 1 | 13.48 |
| 2024-08-12 | 1535 | 97000 | 84 | 5706800 | 58.60 | 59.70 | 58.10 | 58.80 | 0.30 | 0.51% | 58.80 | 2 | 58.90 | 12 | 13.55 |
| 2024-08-13 | 1535 | 147000 | 109 | 8675400 | 58.90 | 59.70 | 58.50 | 59.60 | 0.80 | 1.36% | 59.30 | 1 | 59.60 | 3 | 13.73 |
| 2024-08-16 | 1535 | 148000 | 91 | 8910600 | 60.00 | 60.60 | 59.80 | 60.20 | 0.30 | 1.01% | 60.10 | 1 | 60.20 | 1 | 13.87 |
| 2024-08-19 | 1535 | 743000 | 547 | 46461200 | 60.20 | 64.30 | 60.00 | 62.60 | 2.40 | 3.99% | 62.50 | 7 | 62.60 | 2 | 14.42 |
| 2024-08-20 | 1535 | 178000 | 116 | 11062200 | 62.60 | 62.70 | 61.80 | 61.80 | 0.80 | -1.28% | 61.80 | 8 | 62.00 | 4 | 14.24 |
| 2024-08-22 | 1535 | 80602 | 66 | 4971036 | 61.80 | 62.00 | 61.40 | 61.70 | 0.10 | -0.16% | 61.70 | 1 | 61.80 | 4 | 14.22 |
| 2024-08-23 | 1535 | 102000 | 63 | 6232200 | 61.70 | 61.70 | 60.90 | 61.10 | 0.60 | -0.97% | 61.10 | 1 | 61.40 | 2 | 14.08 |
| 2024-08-29 | 1535 | 67000 | 48 | 4136000 | 61.80 | 62.20 | 61.50 | 62.00 | 0.20 | 1.47% | 61.80 | 3 | 62.10 | 3 | 14.29 |
| 2024-08-30 | 1535 | 52000 | 39 | 3221100 | 62.00 | 62.00 | 61.80 | 62.00 | 0.00 | 0% | 61.90 | 1 | 62.00 | 1 | 14.29 |
| 2024-09-02 | 1535 | 88000 | 82 | 5387100 | 61.70 | 61.80 | 60.90 | 60.90 | 1.10 | -1.77% | 60.90 | 2 | 61.10 | 3 | 14.03 |
| 2024-09-05 | 1535 | 77000 | 64 | 4575400 | 59.00 | 59.90 | 58.50 | 58.80 | 0.20 | -3.45% | 58.80 | 2 | 59.20 | 1 | 13.55 |
| 2024-09-09 | 1535 | 94000 | 77 | 5578400 | 59.10 | 60.10 | 59.10 | 59.30 | 1.70 | 0.85% | 59.30 | 29 | 60.60 | 1 | 13.66 |