中宇(1535)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 42.85 0 0% | 42.85 0 0% | 43.00 0.15 0.35% | 43.05 0.05 0.12% | 43.50 0.45 1.05% | 43.70 0.2 0.46% | 43.60 -0.1 -0.23% | 43.40 -0.2 -0.46% | 43.35 -0.05 -0.12% | 43.40 0.05 0.12% | 43.50 0.1 0.23% | 43.65 0.15 0.34% | 43.60 -0.05 -0.11% | 43.38 | ||||||||||||||||||
2 月 | 44.05 0.45 1.03% | 44.00 -0.05 -0.11% | 44.00 0 0% | 43.90 -0.1 -0.23% | 43.75 -0.15 -0.34% | 43.75 0 0% | 43.70 -0.05 -0.11% | 43.60 -0.1 -0.23% | 43.50 -0.1 -0.23% | 43.60 0.1 0.23% | 43.60 0 0% | 43.70 0.1 0.23% | 44.00 0.3 0.69% | 46.45 2.45 5.57% | 46.05 -0.4 -0.86% | 46.70 0.65 1.41% | 47.20 0.5 1.07% | 47.10 -0.1 -0.21% | 45.21 | |||||||||||||
3 月 | 47.05 -0.05 -0.11% | 48.80 1.75 3.72% | 49.05 0.25 0.51% | 49.00 -0.05 -0.1% | 49.35 0.35 0.71% | 50.30 0.95 1.93% | 49.25 -1.05 -2.09% | 48.00 -1.25 -2.54% | 47.85 -0.15 -0.31% | 48.75 0.9 1.88% | 48.95 0.2 0.41% | 47.70 -1.25 -2.55% | 48.10 0.4 0.84% | 49.70 1.6 3.33% | 50.30 0.6 1.21% | 48.85 -1.45 -2.88% | 48.85 0 0% | 48.50 -0.35 -0.72% | 49.15 0.65 1.34% | 49.20 0.05 0.1% | 48.55 -0.65 -1.32% | 48.95 0.4 0.82% | 48.90 -0.05 -0.1% | 48.84 | ||||||||
4 月 | 49.60 0.7 1.43% | 49.30 -0.3 -0.6% | 49.35 0.05 0.1% | 50.40 1.05 2.13% | 54.50 4.1 8.13% | 54.50 0 0% | 54.60 0.1 0.18% | 55.30 0.7 1.28% | 55.00 -0.3 -0.54% | 54.90 -0.1 -0.18% | 53.40 -1.5 -2.73% | 52.50 -0.9 -1.69% | 53.20 0.7 1.33% | 53.10 -0.1 -0.19% | 53.00 -0.1 -0.19% | 53.10 0.1 0.19% | 53.30 0.2 0.38% | 52.93 | ||||||||||||||
5 月 | 54.60 1.3 2.44% | 53.90 -0.7 -1.28% | 54.40 0.5 0.93% | 54.30 -0.1 -0.18% | 54.20 -0.1 -0.18% | 53.80 -0.4 -0.74% | 53.20 -0.6 -1.12% | 52.20 -1 -1.88% | 52.30 0.1 0.19% | 52.10 -0.2 -0.38% | 52.70 0.6 1.15% | 53.40 0.7 1.33% | 53.50 0.1 0.19% | 52.70 -0.8 -1.5% | 53.10 0.4 0.76% | 53.20 0.1 0.19% | 53.60 0.4 0.75% | 53.20 -0.4 -0.75% | 52.80 -0.4 -0.75% | 53.20 0.4 0.76% | 52.90 -0.3 -0.56% | 53.30 0.4 0.76% | 53.28 | |||||||||
6 月 | 54.50 1.2 2.25% | 54.40 -0.1 -0.18% | 53.70 -0.7 -1.29% | 53.20 -0.5 -0.93% | 53.50 0.3 0.56% | 54.20 0.7 1.31% | 55.20 1 1.85% | 54.30 -0.9 -1.63% | 54.60 0.3 0.55% | 54.80 0.2 0.37% | 55.00 0.2 0.36% | 54.80 -0.2 -0.36% | 54.60 -0.2 -0.36% | 54.50 -0.1 -0.18% | 54.80 0.3 0.55% | 55.30 0.5 0.91% | 54.50 -0.8 -1.45% | 54.80 0.3 0.55% | 55.00 0.2 0.36% | 55.00 0 0% | 54.6 | |||||||||||
7 月 | 56.40 1.4 2.55% | 57.80 1.4 2.48% | 59.00 1.2 2.08% | 58.20 -0.8 -1.36% | 58.50 0.3 0.52% | 62.30 3.8 6.5% | 62.60 0.3 0.48% | 63.70 1.1 1.76% | 63.60 -0.1 -0.16% | 62.60 -1 -1.57% | 62.00 -0.6 -0.96% | 58.30 -3.7 -5.97% | 56.90 -1.4 -2.4% | 56.40 -0.5 -0.88% | 55.60 -0.8 -1.42% | 55.80 0.2 0.36% | 57.80 2 3.58% | 57.50 -0.3 -0.52% | 58.10 0.6 1.04% | 59.08 | ||||||||||||
8 月 | 60.30 2.2 3.79% | 60.40 0.1 0.17% | 58.50 -1.9 -3.15% | 59.80 1.3 2.22% | 58.70 -1.1 -1.84% | 57.70 -1 -1.7% | 57.00 -0.7 -1.21% | 57.20 0.2 0.35% | 55.10 -2.1 -3.67% | 54.10 -1 -1.81% | 52.60 -1.5 -2.77% | 53.40 0.8 1.52% | 52.80 -0.6 -1.12% | 52.50 -0.3 -0.57% | 51.70 -0.8 -1.52% | 52.20 0.5 0.97% | 52.30 0.1 0.19% | 52.50 0.2 0.38% | 52.20 -0.3 -0.57% | 52.30 0.1 0.19% | 51.70 -0.6 -1.15% | 52.60 0.9 1.74% | 55.03 | |||||||||
9 月 | 52.80 0.2 0.38% | 53.30 0.5 0.95% | 53.60 0.3 0.56% | 53.20 -0.4 -0.75% | 53.00 -0.2 -0.38% | 53.10 0.1 0.19% | 52.90 -0.2 -0.38% | 53.20 0.3 0.57% | 53.60 0.4 0.75% | 54.50 0.9 1.68% | 53.90 -0.6 -1.1% | 54.10 0.2 0.37% | 54.20 0.1 0.18% | 53.90 -0.3 -0.55% | 53.60 -0.3 -0.56% | 53.30 -0.3 -0.56% | 53.90 0.6 1.13% | 52.90 -1 -1.86% | 53.10 0.2 0.38% | 53.20 0.1 0.19% | 53.48 |
說明:最高漲幅:8.13%最低跌幅:-5.97% 最高價:63.70最低價:42.85平均價:52.01,灰色底表示週末,漲114天(78)元,跌100天(-53)元,平盤8天
8%=1,7%=2,6%=2,4%=4,3%=4,2%=17,1%=47,0%=45,-0%=1,-1%=2,-2%=7,-3%=13,-4%=34,-5%=43,
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 | 1535 | 64000 | 41 | 2744850 | 42.80 | 43.05 | 42.60 | 42.85 | 0.00 | 0% | 42.85 | 3 | 42.90 | 2 | 9.85 |
2023-01-04 | 1535 | 44000 | 37 | 1885850 | 42.75 | 42.95 | 42.75 | 42.85 | 0.00 | 0% | 42.80 | 7 | 42.85 | 1 | 9.85 |
2023-01-05 | 1535 | 68000 | 51 | 2923950 | 42.95 | 43.05 | 42.95 | 43.00 | 0.15 | 0.35% | 42.95 | 8 | 43.05 | 4 | 9.89 |
2023-01-06 | 1535 | 92000 | 53 | 3959550 | 43.00 | 43.10 | 42.95 | 43.05 | 0.05 | 0.12% | 43.00 | 6 | 43.05 | 3 | 9.90 |
2023-01-09 | 1535 | 189000 | 96 | 8205350 | 43.10 | 43.65 | 43.10 | 43.50 | 0.45 | 1.05% | 43.50 | 3 | 43.55 | 11 | 10.00 |
2023-01-10 | 1535 | 96000 | 65 | 4191600 | 43.50 | 43.80 | 43.50 | 43.70 | 0.20 | 0.46% | 43.65 | 4 | 43.75 | 5 | 10.05 |
2023-01-11 | 1535 | 62000 | 51 | 2707450 | 43.65 | 43.75 | 43.60 | 43.60 | 0.10 | -0.23% | 43.60 | 2 | 43.65 | 2 | 10.02 |
2023-01-12 | 1535 | 64000 | 54 | 2782450 | 43.45 | 43.65 | 43.30 | 43.40 | 0.20 | -0.46% | 43.35 | 2 | 43.40 | 1 | 9.98 |
2023-01-13 | 1535 | 112000 | 59 | 4850500 | 43.30 | 43.45 | 43.20 | 43.35 | 0.05 | -0.12% | 43.30 | 9 | 43.35 | 1 | 9.97 |
2023-01-16 | 1535 | 134000 | 63 | 5821500 | 43.30 | 43.55 | 43.30 | 43.40 | 0.05 | 0.12% | 43.40 | 1 | 43.45 | 12 | 9.98 |
2023-01-17 | 1535 | 132000 | 54 | 5744550 | 43.30 | 43.65 | 43.30 | 43.50 | 0.10 | 0.23% | 43.45 | 1 | 43.55 | 17 | 10.00 |
2023-01-30 | 1535 | 155650 | 112 | 6792702 | 43.50 | 43.80 | 43.50 | 43.65 | 0.15 | 0.34% | 43.60 | 7 | 43.70 | 12 | 10.03 |
2023-01-31 | 1535 | 149000 | 80 | 6505650 | 43.55 | 43.75 | 43.55 | 43.60 | 0.05 | -0.11% | 43.60 | 10 | 43.65 | 12 | 10.02 |
2023-02-01 | 1535 | 171000 | 93 | 7500950 | 43.65 | 44.10 | 43.65 | 44.05 | 0.45 | 1.03% | 44.00 | 5 | 44.05 | 4 | 10.13 |
2023-02-02 | 1535 | 122000 | 84 | 5371300 | 44.00 | 44.10 | 43.90 | 44.00 | 0.05 | -0.11% | 43.95 | 10 | 44.00 | 10 | 10.11 |
2023-02-03 | 1535 | 119000 | 72 | 5236550 | 44.00 | 44.05 | 43.95 | 44.00 | 0.00 | 0% | 43.95 | 9 | 44.00 | 11 | 10.11 |
2023-02-06 | 1535 | 80000 | 65 | 3516300 | 43.95 | 44.05 | 43.85 | 43.90 | 0.10 | -0.23% | 43.90 | 4 | 43.95 | 1 | 10.09 |
2023-02-07 | 1535 | 122000 | 77 | 5331000 | 43.80 | 43.85 | 43.55 | 43.75 | 0.15 | -0.34% | 43.70 | 10 | 43.75 | 2 | 10.06 |
2023-02-08 | 1535 | 105000 | 66 | 4589250 | 43.75 | 43.80 | 43.60 | 43.75 | 0.00 | 0% | 43.70 | 9 | 43.75 | 9 | 10.06 |
2023-02-09 | 1535 | 91000 | 51 | 3979800 | 43.65 | 43.80 | 43.65 | 43.70 | 0.05 | -0.11% | 43.65 | 10 | 43.70 | 13 | 10.05 |
2023-02-10 | 1535 | 96477 | 80 | 4211743 | 43.65 | 43.80 | 43.55 | 43.60 | 0.10 | -0.23% | 43.55 | 11 | 43.60 | 6 | 10.02 |
2023-02-13 | 1535 | 123000 | 79 | 5354350 | 43.60 | 43.60 | 43.45 | 43.50 | 0.10 | -0.23% | 43.45 | 12 | 43.55 | 14 | 10.00 |
2023-02-14 | 1535 | 139000 | 88 | 6058250 | 43.45 | 43.70 | 43.45 | 43.60 | 0.10 | 0.23% | 43.55 | 6 | 43.60 | 10 | 10.02 |
2023-02-15 | 1535 | 171000 | 98 | 7453900 | 43.50 | 43.70 | 43.50 | 43.60 | 0.00 | 0% | 43.55 | 2 | 43.60 | 12 | 10.02 |
2023-02-16 | 1535 | 110000 | 74 | 4800750 | 43.55 | 43.80 | 43.55 | 43.70 | 0.10 | 0.23% | 43.65 | 3 | 43.70 | 10 | 10.05 |
2023-02-17 | 1535 | 296000 | 136 | 12992400 | 43.65 | 44.10 | 43.65 | 44.00 | 0.30 | 0.69% | 43.95 | 4 | 44.00 | 21 | 10.11 |
2023-02-20 | 1535 | 1384000 | 862 | 63794100 | 44.50 | 46.80 | 44.50 | 46.45 | 2.45 | 5.57% | 46.45 | 1 | 46.50 | 5 | 10.68 |
2023-02-21 | 1535 | 770000 | 517 | 35786250 | 47.05 | 47.05 | 46.05 | 46.05 | 0.40 | -0.86% | 46.05 | 11 | 46.25 | 1 | 10.59 |
2023-02-22 | 1535 | 1121000 | 743 | 52347350 | 46.70 | 47.40 | 46.30 | 46.70 | 0.65 | 1.41% | 46.65 | 18 | 46.70 | 1 | 11.09 |
2023-02-23 | 1535 | 847000 | 599 | 40337250 | 47.20 | 48.35 | 47.20 | 47.20 | 0.50 | 1.07% | 47.20 | 11 | 47.25 | 10 | 11.21 |
2023-02-24 | 1535 | 336000 | 242 | 15823600 | 47.25 | 47.40 | 46.80 | 47.10 | 0.10 | -0.21% | 47.05 | 1 | 47.10 | 1 | 11.19 |
2023-03-01 | 1535 | 248000 | 193 | 11655750 | 47.25 | 47.55 | 46.70 | 47.05 | 0.05 | -0.11% | 47.00 | 2 | 47.10 | 3 | 11.18 |
2023-03-02 | 1535 | 590000 | 449 | 28523900 | 47.20 | 49.10 | 47.20 | 48.80 | 1.75 | 3.72% | 48.75 | 9 | 48.80 | 3 | 11.59 |
2023-03-03 | 1535 | 379916 | 331 | 18644393 | 49.45 | 49.50 | 48.85 | 49.05 | 0.25 | 0.51% | 49.00 | 2 | 49.05 | 5 | 11.65 |
2023-03-06 | 1535 | 386000 | 287 | 19098750 | 49.75 | 50.20 | 48.95 | 49.00 | 0.05 | -0.1% | 48.95 | 12 | 49.00 | 2 | 11.64 |
2023-03-07 | 1535 | 256000 | 167 | 12652250 | 49.50 | 49.80 | 49.20 | 49.35 | 0.35 | 0.71% | 49.30 | 2 | 49.35 | 4 | 11.72 |
2023-03-08 | 1535 | 510000 | 350 | 25438550 | 49.25 | 50.90 | 49.20 | 50.30 | 0.95 | 1.93% | 50.30 | 3 | 50.40 | 3 | 11.95 |
2023-03-09 | 1535 | 392000 | 275 | 19478850 | 50.50 | 50.50 | 49.25 | 49.25 | 1.05 | -2.09% | 49.20 | 13 | 49.25 | 3 | 11.70 |
2023-03-10 | 1535 | 497000 | 368 | 23945100 | 49.20 | 49.20 | 47.80 | 48.00 | 1.25 | -2.54% | 48.00 | 5 | 48.10 | 4 | 11.40 |
2023-03-13 | 1535 | 236000 | 179 | 11274650 | 48.00 | 48.25 | 47.30 | 47.85 | 0.15 | -0.31% | 47.85 | 4 | 47.90 | 4 | 11.37 |
2023-03-14 | 1535 | 208000 | 150 | 10071400 | 47.70 | 48.80 | 47.55 | 48.75 | 0.90 | 1.88% | 48.70 | 17 | 48.75 | 2 | 11.58 |
2023-03-15 | 1535 | 106000 | 86 | 5195250 | 49.00 | 49.20 | 48.75 | 48.95 | 0.20 | 0.41% | 48.95 | 6 | 49.05 | 1 | 11.63 |
2023-03-16 | 1535 | 214000 | 150 | 10273000 | 48.85 | 48.85 | 47.55 | 47.70 | 1.25 | -2.55% | 47.70 | 4 | 47.75 | 1 | 11.33 |
2023-03-17 | 1535 | 73000 | 55 | 3505400 | 47.70 | 48.25 | 47.70 | 48.10 | 0.40 | 0.84% | 48.10 | 1 | 48.15 | 1 | 11.43 |
2023-03-20 | 1535 | 489000 | 340 | 24250700 | 49.00 | 50.50 | 48.35 | 49.70 | 1.60 | 3.33% | 49.65 | 1 | 49.75 | 7 | 11.81 |
2023-03-21 | 1535 | 600000 | 392 | 30085600 | 49.45 | 50.50 | 49.45 | 50.30 | 0.60 | 1.21% | 50.20 | 30 | 50.40 | 10 | 11.95 |
2023-03-22 | 1535 | 679000 | 499 | 33352100 | 50.50 | 50.50 | 48.75 | 48.85 | 1.45 | -2.88% | 48.80 | 19 | 48.85 | 2 | 11.60 |
2023-03-23 | 1535 | 195000 | 141 | 9537050 | 49.00 | 49.15 | 48.70 | 48.85 | 0.00 | 0% | 48.85 | 1 | 48.90 | 1 | 11.60 |
2023-03-24 | 1535 | 257000 | 158 | 12461400 | 49.00 | 49.05 | 48.40 | 48.50 | 0.35 | -0.72% | 48.50 | 2 | 48.55 | 11 | 11.52 |
2023-03-27 | 1535 | 240000 | 167 | 11734550 | 48.75 | 49.40 | 48.40 | 49.15 | 0.65 | 1.34% | 49.10 | 2 | 49.15 | 3 | 11.67 |
2023-03-28 | 1535 | 147000 | 99 | 7193350 | 49.15 | 49.55 | 48.60 | 49.20 | 0.05 | 0.1% | 49.20 | 2 | 49.25 | 5 | 11.69 |
2023-03-29 | 1535 | 90000 | 73 | 4383450 | 49.05 | 49.10 | 48.55 | 48.55 | 0.65 | -1.32% | 48.55 | 2 | 48.60 | 2 | 11.53 |
2023-03-30 | 1535 | 127000 | 83 | 6198200 | 48.55 | 49.10 | 48.50 | 48.95 | 0.40 | 0.82% | 48.95 | 1 | 49.00 | 12 | 11.63 |
2023-03-31 | 1535 | 55000 | 42 | 2691250 | 48.75 | 49.10 | 48.75 | 48.90 | 0.05 | -0.1% | 48.95 | 2 | 49.00 | 11 | 11.62 |
2023-04-06 | 1535 | 202000 | 156 | 10000350 | 49.35 | 49.80 | 49.00 | 49.60 | 0.70 | 1.43% | 49.55 | 1 | 49.65 | 6 | 11.78 |
2023-04-07 | 1535 | 116000 | 90 | 5728850 | 49.70 | 49.90 | 49.15 | 49.30 | 0.30 | -0.6% | 49.25 | 2 | 49.30 | 1 | 11.71 |
2023-04-10 | 1535 | 169000 | 95 | 8351400 | 49.15 | 49.65 | 49.15 | 49.35 | 0.05 | 0.1% | 49.45 | 2 | 49.50 | 3 | 11.72 |
2023-04-11 | 1535 | 282000 | 188 | 14119900 | 49.90 | 50.90 | 49.45 | 50.40 | 1.05 | 2.13% | 50.40 | 3 | 50.50 | 4 | 11.97 |
2023-04-12 | 1535 | 1156000 | 777 | 61575200 | 50.60 | 54.90 | 50.60 | 54.50 | 4.10 | 8.13% | 54.40 | 10 | 54.50 | 3 | 12.95 |
2023-04-13 | 1535 | 2383000 | 1566 | 131731900 | 55.00 | 57.60 | 53.60 | 54.50 | 0.00 | 0% | 54.50 | 5 | 54.70 | 3 | 12.95 |
2023-04-14 | 1535 | 638000 | 447 | 34633400 | 54.50 | 55.50 | 53.50 | 54.60 | 0.10 | 0.18% | 54.50 | 2 | 54.60 | 15 | 12.97 |
2023-04-17 | 1535 | 772000 | 557 | 42772200 | 55.40 | 56.00 | 54.90 | 55.30 | 0.70 | 1.28% | 55.30 | 17 | 55.40 | 1 | 13.14 |
2023-04-18 | 1535 | 389000 | 276 | 21504000 | 55.30 | 56.00 | 54.70 | 55.00 | 0.30 | -0.54% | 55.00 | 15 | 55.10 | 6 | 13.06 |
2023-04-19 | 1535 | 398000 | 289 | 21998500 | 55.20 | 55.90 | 54.70 | 54.90 | 0.10 | -0.18% | 54.80 | 22 | 54.90 | 4 | 13.04 |
2023-04-20 | 1535 | 458000 | 312 | 24669900 | 55.50 | 55.50 | 53.30 | 53.40 | 1.50 | -2.73% | 53.40 | 5 | 53.50 | 7 | 12.68 |
2023-04-21 | 1535 | 277000 | 222 | 14635900 | 53.60 | 53.90 | 52.00 | 52.50 | 0.90 | -1.69% | 52.50 | 10 | 52.70 | 4 | 12.47 |
2023-04-24 | 1535 | 166000 | 117 | 8829000 | 52.60 | 53.70 | 52.50 | 53.20 | 0.70 | 1.33% | 53.00 | 2 | 53.20 | 1 | 12.64 |
2023-04-25 | 1535 | 274000 | 205 | 14644400 | 53.20 | 54.40 | 52.90 | 53.10 | 0.10 | -0.19% | 53.00 | 11 | 53.20 | 3 | 12.61 |
2023-04-26 | 1535 | 115000 | 87 | 6031200 | 52.50 | 53.00 | 52.10 | 53.00 | 0.10 | -0.19% | 53.00 | 1 | 53.10 | 12 | 12.59 |
2023-04-27 | 1535 | 93000 | 75 | 4956900 | 53.40 | 53.50 | 53.00 | 53.10 | 0.10 | 0.19% | 53.10 | 5 | 53.30 | 6 | 12.61 |
2023-04-28 | 1535 | 81000 | 56 | 4313500 | 53.60 | 53.60 | 53.10 | 53.30 | 0.20 | 0.38% | 53.30 | 2 | 53.50 | 11 | 12.66 |
2023-05-02 | 1535 | 215000 | 151 | 11712300 | 53.50 | 55.00 | 53.40 | 54.60 | 1.30 | 2.44% | 54.50 | 8 | 54.70 | 4 | 12.97 |
2023-05-03 | 1535 | 86000 | 71 | 4644400 | 54.40 | 54.40 | 53.80 | 53.90 | 0.70 | -1.28% | 53.90 | 7 | 54.00 | 2 | 12.80 |
2023-05-04 | 1535 | 209000 | 153 | 11395600 | 54.10 | 55.20 | 53.80 | 54.40 | 0.50 | 0.93% | 54.30 | 5 | 54.40 | 3 | 12.74 |
2023-05-05 | 1535 | 79000 | 65 | 4299800 | 55.30 | 55.30 | 54.00 | 54.30 | 0.10 | -0.18% | 54.30 | 16 | 54.40 | 3 | 12.72 |
2023-05-08 | 1535 | 161000 | 102 | 8698900 | 54.00 | 54.50 | 53.50 | 54.20 | 0.10 | -0.18% | 54.00 | 9 | 54.10 | 2 | 12.69 |
2023-05-09 | 1535 | 136000 | 98 | 7318300 | 54.20 | 54.20 | 53.50 | 53.80 | 0.40 | -0.74% | 53.70 | 4 | 53.80 | 1 | 12.60 |
2023-05-10 | 1535 | 115000 | 87 | 6123300 | 53.50 | 53.50 | 52.80 | 53.20 | 0.60 | -1.12% | 53.20 | 10 | 53.30 | 1 | 12.46 |
2023-05-11 | 1535 | 144000 | 122 | 7553700 | 52.80 | 53.10 | 52.00 | 52.20 | 1.00 | -1.88% | 52.20 | 2 | 52.30 | 1 | 12.22 |
2023-05-12 | 1535 | 63000 | 49 | 3283300 | 52.30 | 52.30 | 51.70 | 52.30 | 0.10 | 0.19% | 52.10 | 2 | 52.40 | 5 | 12.25 |
2023-05-15 | 1535 | 157336 | 117 | 8154355 | 52.30 | 52.30 | 51.50 | 52.10 | 0.20 | -0.38% | 52.00 | 14 | 52.30 | 3 | 12.20 |
2023-05-16 | 1535 | 130000 | 79 | 6835900 | 51.80 | 53.20 | 51.60 | 52.70 | 0.60 | 1.15% | 52.70 | 2 | 52.80 | 1 | 12.34 |
2023-05-17 | 1535 | 163098 | 141 | 8679907 | 52.70 | 53.80 | 52.70 | 53.40 | 0.70 | 1.33% | 53.30 | 3 | 53.50 | 3 | 12.51 |
2023-05-18 | 1535 | 55000 | 48 | 2942500 | 53.40 | 53.60 | 52.80 | 53.50 | 0.10 | 0.19% | 53.40 | 8 | 53.60 | 4 | 12.53 |
2023-05-19 | 1535 | 130000 | 88 | 6897000 | 53.40 | 53.60 | 52.50 | 52.70 | 0.80 | -1.5% | 52.70 | 3 | 52.80 | 1 | 12.34 |
2023-05-22 | 1535 | 96000 | 67 | 5098300 | 52.70 | 53.40 | 52.70 | 53.10 | 0.40 | 0.76% | 53.10 | 1 | 53.20 | 3 | 12.44 |
2023-05-23 | 1535 | 111000 | 76 | 5915400 | 53.40 | 53.70 | 53.00 | 53.20 | 0.10 | 0.19% | 53.20 | 10 | 53.30 | 1 | 12.46 |
2023-05-24 | 1535 | 89000 | 74 | 4736000 | 53.90 | 53.90 | 52.90 | 53.60 | 0.40 | 0.75% | 53.50 | 3 | 53.60 | 2 | 12.55 |
2023-05-25 | 1535 | 65000 | 48 | 3457300 | 53.30 | 53.40 | 53.10 | 53.20 | 0.40 | -0.75% | 53.20 | 2 | 53.40 | 8 | 12.46 |
2023-05-26 | 1535 | 102000 | 83 | 5381900 | 53.20 | 53.20 | 52.50 | 52.80 | 0.40 | -0.75% | 52.90 | 2 | 53.00 | 4 | 12.37 |
2023-05-29 | 1535 | 78000 | 61 | 4141100 | 52.80 | 53.60 | 52.60 | 53.20 | 0.40 | 0.76% | 53.20 | 1 | 53.30 | 3 | 12.46 |
2023-05-30 | 1535 | 103000 | 82 | 5442800 | 53.20 | 53.20 | 52.60 | 52.90 | 0.30 | -0.56% | 52.90 | 1 | 53.00 | 2 | 12.39 |
2023-05-31 | 1535 | 104000 | 70 | 5533600 | 52.90 | 53.50 | 52.70 | 53.30 | 0.40 | 0.76% | 53.20 | 9 | 53.30 | 3 | 12.48 |
2023-06-01 | 1535 | 159000 | 106 | 8590300 | 53.30 | 54.50 | 53.30 | 54.50 | 1.20 | 2.25% | 54.30 | 1 | 54.50 | 7 | 12.76 |
2023-06-02 | 1535 | 180000 | 130 | 9753800 | 54.70 | 54.70 | 53.80 | 54.40 | 0.10 | -0.18% | 54.30 | 11 | 54.40 | 6 | 12.74 |
2023-06-05 | 1535 | 214000 | 157 | 11507400 | 54.30 | 54.30 | 53.50 | 53.70 | 0.70 | -1.29% | 53.60 | 5 | 53.80 | 1 | 12.58 |
2023-06-06 | 1535 | 134000 | 99 | 7136100 | 53.70 | 53.70 | 53.10 | 53.20 | 0.50 | -0.93% | 53.10 | 15 | 53.20 | 2 | 12.46 |
2023-06-07 | 1535 | 108000 | 80 | 5772200 | 53.20 | 53.80 | 53.20 | 53.50 | 0.30 | 0.56% | 53.50 | 8 | 53.60 | 4 | 12.53 |
2023-06-08 | 1535 | 320000 | 240 | 17407800 | 54.20 | 54.80 | 54.00 | 54.20 | 0.70 | 1.31% | 54.20 | 3 | 54.40 | 4 | 12.69 |
2023-06-09 | 1535 | 497000 | 352 | 27449900 | 54.90 | 56.50 | 54.80 | 55.20 | 1.00 | 1.85% | 55.10 | 5 | 55.20 | 1 | 12.93 |
2023-06-12 | 1535 | 221000 | 167 | 12036600 | 55.40 | 55.50 | 53.80 | 54.30 | 0.90 | -1.63% | 54.30 | 16 | 54.50 | 3 | 12.72 |
2023-06-13 | 1535 | 179000 | 125 | 9692200 | 54.30 | 54.70 | 53.80 | 54.60 | 0.30 | 0.55% | 54.50 | 5 | 54.60 | 7 | 12.79 |
2023-06-14 | 1535 | 119000 | 98 | 6500900 | 54.90 | 55.00 | 54.20 | 54.80 | 0.20 | 0.37% | 54.80 | 1 | 54.90 | 6 | 12.83 |
2023-06-15 | 1535 | 96000 | 77 | 5265700 | 54.80 | 55.00 | 54.60 | 55.00 | 0.20 | 0.36% | 55.00 | 6 | 55.10 | 14 | 12.88 |
2023-06-16 | 1535 | 106859 | 103 | 5860122 | 55.00 | 55.30 | 54.50 | 54.80 | 0.20 | -0.36% | 54.70 | 1 | 54.90 | 2 | 12.83 |
2023-06-19 | 1535 | 93000 | 67 | 5080200 | 54.50 | 54.90 | 54.40 | 54.60 | 0.20 | -0.36% | 54.50 | 11 | 54.60 | 2 | 12.79 |
2023-06-20 | 1535 | 86000 | 58 | 4686000 | 54.70 | 54.70 | 54.30 | 54.50 | 0.10 | -0.18% | 54.30 | 6 | 54.50 | 2 | 12.76 |
2023-06-21 | 1535 | 79000 | 59 | 4313400 | 54.80 | 54.80 | 54.30 | 54.80 | 0.30 | 0.55% | 54.70 | 2 | 54.80 | 3 | 12.83 |
2023-06-26 | 1535 | 186000 | 124 | 10246200 | 55.00 | 55.30 | 54.40 | 55.30 | 0.50 | 0.91% | 55.20 | 1 | 55.30 | 7 | 12.95 |
2023-06-27 | 1535 | 192000 | 130 | 10565900 | 55.10 | 55.40 | 54.50 | 54.50 | 0.80 | -1.45% | 54.50 | 1 | 54.70 | 1 | 12.76 |
2023-06-28 | 1535 | 65000 | 43 | 3557800 | 54.50 | 55.00 | 54.40 | 54.80 | 0.30 | 0.55% | 54.70 | 7 | 54.90 | 7 | 12.83 |
2023-06-29 | 1535 | 80000 | 56 | 4383600 | 55.00 | 55.30 | 54.50 | 55.00 | 0.20 | 0.36% | 54.90 | 4 | 55.00 | 1 | 12.88 |
2023-06-30 | 1535 | 42000 | 32 | 2308400 | 55.00 | 55.10 | 54.90 | 55.00 | 0.00 | 0% | 55.00 | 24 | 55.10 | 7 | 12.88 |
2023-07-03 | 1535 | 296000 | 194 | 16473300 | 55.50 | 56.40 | 55.10 | 56.40 | 1.40 | 2.55% | 56.30 | 3 | 56.40 | 4 | 13.21 |
2023-07-04 | 1535 | 424000 | 320 | 24306400 | 56.50 | 58.30 | 55.90 | 57.80 | 1.40 | 2.48% | 57.80 | 6 | 57.90 | 5 | 13.54 |
2023-07-05 | 1535 | 928000 | 671 | 54874100 | 58.70 | 60.00 | 58.00 | 59.00 | 1.20 | 2.08% | 59.00 | 1 | 59.10 | 2 | 13.82 |
2023-07-06 | 1535 | 412000 | 232 | 24012500 | 58.50 | 58.80 | 58.00 | 58.20 | 0.80 | -1.36% | 58.10 | 53 | 58.40 | 4 | 13.63 |
2023-07-07 | 1535 | 363000 | 237 | 20948100 | 58.60 | 58.60 | 56.70 | 58.50 | 0.30 | 0.52% | 58.50 | 4 | 58.60 | 76 | 13.70 |
2023-07-10 | 1535 | 1562000 | 1100 | 96800400 | 59.80 | 64.00 | 59.40 | 62.30 | 3.80 | 6.5% | 62.20 | 1 | 62.30 | 7 | 14.59 |
2023-07-11 | 1535 | 776000 | 532 | 48607900 | 63.10 | 63.80 | 61.10 | 62.60 | 0.30 | 0.48% | 62.50 | 5 | 62.60 | 10 | 14.66 |
2023-07-12 | 1535 | 823000 | 647 | 52600000 | 64.00 | 64.80 | 63.00 | 63.70 | 1.10 | 1.76% | 63.50 | 1 | 63.90 | 12 | 14.92 |
2023-07-13 | 1535 | 712000 | 547 | 45002200 | 64.40 | 64.50 | 62.20 | 63.60 | 0.10 | -0.16% | 63.60 | 3 | 63.80 | 6 | 14.89 |
2023-07-14 | 1535 | 425000 | 300 | 26776300 | 63.80 | 63.90 | 62.50 | 62.60 | 1.00 | -1.57% | 62.60 | 8 | 62.70 | 1 | 14.66 |
2023-07-18 | 1535 | 561000 | 391 | 34622500 | 62.00 | 62.50 | 61.00 | 62.00 | 0.00 | -0.96% | 62.00 | 2 | 62.20 | 10 | 14.52 |
2023-07-19 | 1535 | 381000 | 305 | 22398600 | 59.00 | 60.00 | 57.70 | 58.30 | 0.00 | -5.97% | 58.30 | 2 | 58.50 | 2 | 13.65 |
2023-07-20 | 1535 | 293000 | 217 | 16777900 | 58.30 | 58.30 | 56.50 | 56.90 | 1.40 | -2.4% | 56.90 | 7 | 57.00 | 4 | 13.33 |
2023-07-21 | 1535 | 147000 | 110 | 8297800 | 56.80 | 56.90 | 56.00 | 56.40 | 0.50 | -0.88% | 56.40 | 1 | 56.50 | 1 | 13.21 |
2023-07-24 | 1535 | 230000 | 170 | 12758700 | 56.00 | 56.00 | 55.10 | 55.60 | 0.80 | -1.42% | 55.60 | 2 | 55.70 | 3 | 13.02 |
2023-07-25 | 1535 | 262000 | 181 | 14672100 | 55.50 | 56.70 | 55.40 | 55.80 | 0.20 | 0.36% | 55.80 | 15 | 56.10 | 2 | 13.07 |
2023-07-27 | 1535 | 252000 | 167 | 14454600 | 56.30 | 57.80 | 56.30 | 57.80 | 1.40 | 3.58% | 57.80 | 10 | 57.90 | 1 | 13.54 |
2023-07-28 | 1535 | 155000 | 117 | 8919500 | 57.90 | 57.90 | 57.10 | 57.50 | 0.30 | -0.52% | 57.50 | 56 | 57.60 | 2 | 13.47 |
2023-07-31 | 1535 | 349000 | 246 | 20321300 | 57.60 | 59.00 | 57.50 | 58.10 | 0.60 | 1.04% | 58.00 | 3 | 58.10 | 5 | 13.61 |
2023-08-01 | 1535 | 348000 | 262 | 20688300 | 58.20 | 60.80 | 58.20 | 60.30 | 2.20 | 3.79% | 60.30 | 2 | 60.40 | 1 | 14.12 |
2023-08-02 | 1535 | 452000 | 349 | 27421000 | 60.30 | 61.30 | 60.10 | 60.40 | 0.10 | 0.17% | 60.30 | 24 | 60.50 | 5 | 14.15 |
2023-08-04 | 1535 | 502000 | 339 | 29380600 | 58.50 | 60.10 | 57.80 | 58.50 | 1.90 | -3.15% | 58.50 | 1 | 58.60 | 1 | 15.44 |
2023-08-07 | 1535 | 279000 | 220 | 16450400 | 58.60 | 60.10 | 57.50 | 59.80 | 1.30 | 2.22% | 59.70 | 1 | 59.80 | 3 | 15.78 |
2023-08-08 | 1535 | 243000 | 186 | 14238400 | 59.40 | 59.40 | 58.00 | 58.70 | 1.10 | -1.84% | 58.60 | 10 | 58.70 | 1 | 15.49 |
2023-08-09 | 1535 | 227000 | 160 | 13172600 | 58.40 | 58.50 | 57.70 | 57.70 | 1.00 | -1.7% | 57.70 | 10 | 58.00 | 2 | 15.22 |
2023-08-10 | 1535 | 151000 | 103 | 8625900 | 57.40 | 57.70 | 56.60 | 57.00 | 0.70 | -1.21% | 57.00 | 4 | 57.10 | 2 | 15.04 |
2023-08-11 | 1535 | 135000 | 106 | 7684800 | 57.00 | 57.60 | 56.40 | 57.20 | 0.20 | 0.35% | 57.10 | 5 | 57.30 | 1 | 15.09 |
2023-08-14 | 1535 | 273000 | 207 | 15129600 | 56.90 | 56.90 | 54.90 | 55.10 | 2.10 | -3.67% | 54.80 | 11 | 55.30 | 11 | 14.54 |
2023-08-15 | 1535 | 328000 | 248 | 17962200 | 55.10 | 56.00 | 54.00 | 54.10 | 1.00 | -1.81% | 54.00 | 1 | 54.10 | 1 | 14.27 |
2023-08-16 | 1535 | 412000 | 294 | 21785100 | 53.50 | 54.30 | 52.30 | 52.60 | 1.50 | -2.77% | 52.60 | 1 | 52.70 | 5 | 13.88 |
2023-08-17 | 1535 | 97000 | 80 | 5134700 | 52.10 | 53.40 | 52.10 | 53.40 | 0.80 | 1.52% | 53.30 | 1 | 53.40 | 2 | 14.09 |
2023-08-18 | 1535 | 127000 | 89 | 6741000 | 53.40 | 53.40 | 52.60 | 52.80 | 0.60 | -1.12% | 52.80 | 1 | 53.10 | 2 | 13.93 |
2023-08-21 | 1535 | 141000 | 84 | 7407000 | 52.50 | 52.80 | 52.20 | 52.50 | 0.30 | -0.57% | 52.50 | 2 | 52.80 | 5 | 13.85 |
2023-08-22 | 1535 | 207000 | 143 | 10762300 | 52.50 | 52.60 | 51.60 | 51.70 | 0.80 | -1.52% | 51.60 | 16 | 51.70 | 3 | 13.64 |
2023-08-23 | 1535 | 149000 | 92 | 7708600 | 51.20 | 52.40 | 51.00 | 52.20 | 0.50 | 0.97% | 52.20 | 4 | 52.50 | 16 | 13.77 |
2023-08-24 | 1535 | 61000 | 44 | 3204500 | 52.20 | 52.80 | 52.20 | 52.30 | 0.10 | 0.19% | 52.30 | 8 | 52.50 | 2 | 13.80 |
2023-08-25 | 1535 | 62000 | 52 | 3257700 | 51.90 | 52.90 | 51.90 | 52.50 | 0.20 | 0.38% | 52.50 | 12 | 52.60 | 1 | 13.85 |
2023-08-28 | 1535 | 67000 | 51 | 3521000 | 52.40 | 52.90 | 52.20 | 52.20 | 0.30 | -0.57% | 52.20 | 15 | 52.70 | 11 | 13.77 |
2023-08-29 | 1535 | 53000 | 36 | 2777400 | 52.00 | 52.70 | 52.00 | 52.30 | 0.10 | 0.19% | 52.20 | 2 | 52.40 | 4 | 13.80 |
2023-08-30 | 1535 | 168000 | 116 | 8725900 | 52.20 | 52.40 | 51.50 | 51.70 | 0.60 | -1.15% | 51.70 | 1 | 52.00 | 2 | 13.64 |
2023-08-31 | 1535 | 66000 | 38 | 3457300 | 51.60 | 52.70 | 51.60 | 52.60 | 0.90 | 1.74% | 52.50 | 2 | 52.70 | 4 | 13.88 |
2023-09-01 | 1535 | 69000 | 43 | 3639500 | 52.50 | 53.00 | 52.40 | 52.80 | 0.20 | 0.38% | 52.70 | 1 | 52.80 | 1 | 13.93 |
2023-09-04 | 1535 | 86000 | 78 | 4565000 | 52.60 | 53.50 | 52.50 | 53.30 | 0.50 | 0.95% | 53.30 | 10 | 53.40 | 2 | 14.06 |
2023-09-05 | 1535 | 118000 | 87 | 6367000 | 53.80 | 54.50 | 53.50 | 53.60 | 0.30 | 0.56% | 53.60 | 2 | 53.70 | 3 | 14.14 |
2023-09-06 | 1535 | 95000 | 60 | 5062500 | 53.40 | 53.60 | 53.00 | 53.20 | 0.40 | -0.75% | 53.20 | 1 | 53.30 | 1 | 14.04 |
2023-09-07 | 1535 | 125000 | 85 | 6649500 | 53.10 | 53.60 | 52.80 | 53.00 | 0.20 | -0.38% | 53.00 | 8 | 53.10 | 1 | 13.98 |
2023-09-08 | 1535 | 60000 | 46 | 3176100 | 52.80 | 53.40 | 52.50 | 53.10 | 0.10 | 0.19% | 53.10 | 14 | 53.20 | 1 | 14.01 |
2023-09-11 | 1535 | 80000 | 58 | 4223100 | 53.10 | 53.30 | 52.40 | 52.90 | 0.20 | -0.38% | 52.90 | 2 | 53.00 | 25 | 13.96 |
2023-09-12 | 1535 | 55000 | 39 | 2925800 | 53.50 | 53.50 | 52.80 | 53.20 | 0.30 | 0.57% | 53.20 | 1 | 53.30 | 2 | 14.04 |
2023-09-13 | 1535 | 97000 | 60 | 5181300 | 53.00 | 53.70 | 52.90 | 53.60 | 0.40 | 0.75% | 53.50 | 7 | 53.60 | 1 | 14.14 |
2023-09-14 | 1535 | 109000 | 77 | 5903400 | 53.50 | 54.50 | 53.50 | 54.50 | 0.90 | 1.68% | 54.40 | 2 | 54.50 | 9 | 14.38 |
2023-09-15 | 1535 | 92000 | 49 | 4971300 | 54.50 | 54.60 | 53.70 | 53.90 | 0.60 | -1.1% | 53.90 | 1 | 54.00 | 2 | 14.22 |
2023-09-18 | 1535 | 66000 | 48 | 3569000 | 53.80 | 54.50 | 53.50 | 54.10 | 0.20 | 0.37% | 54.10 | 1 | 54.20 | 1 | 14.27 |
2023-09-19 | 1535 | 35000 | 27 | 1889100 | 53.90 | 54.20 | 53.60 | 54.20 | 0.10 | 0.18% | 54.00 | 4 | 54.10 | 2 | 14.30 |
2023-09-20 | 1535 | 55000 | 33 | 2976100 | 53.80 | 54.40 | 53.80 | 53.90 | 0.30 | -0.55% | 53.90 | 4 | 54.00 | 1 | 14.22 |
2023-09-21 | 1535 | 93000 | 60 | 5009700 | 53.60 | 54.20 | 53.50 | 53.60 | 0.30 | -0.56% | 53.60 | 2 | 53.70 | 2 | 14.14 |
2023-09-22 | 1535 | 68000 | 49 | 3628000 | 53.10 | 53.60 | 53.10 | 53.30 | 0.30 | -0.56% | 53.20 | 9 | 53.40 | 1 | 14.06 |
2023-09-25 | 1535 | 27000 | 18 | 1454500 | 53.60 | 54.00 | 53.60 | 53.90 | 0.60 | 1.13% | 53.80 | 9 | 54.00 | 2 | 14.22 |
2023-09-26 | 1535 | 90000 | 46 | 4797300 | 53.90 | 53.90 | 52.90 | 52.90 | 1.00 | -1.86% | 52.90 | 6 | 53.40 | 12 | 13.96 |
2023-09-27 | 1535 | 52000 | 45 | 2751100 | 52.50 | 53.10 | 52.50 | 53.10 | 0.20 | 0.38% | 52.80 | 9 | 53.20 | 2 | 14.01 |
2023-09-28 | 1535 | 81000 | 58 | 4291100 | 53.00 | 53.30 | 52.80 | 53.20 | 0.10 | 0.19% | 53.20 | 3 | 53.30 | 7 | 14.04 |