伸興(1558)每日收盤價分析
彰化一整天的股票觀查
今年
2021 2020 2019 2018 2017 2016 2015 2014
| 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 | 146.00 0 0% | 146.50 0.5 0.34% | 146.00 -0.5 -0.34% | 146.00 0 0% | 145.00 -1 -0.68% | 144.00 -1 -0.69% | 143.50 -0.5 -0.35% | 144.00 0.5 0.35% | 144.50 0.5 0.35% | 144.50 0 0% | 143.50 -1 -0.69% | 143.50 0 0% | 144.50 1 0.7% | 144.50 0 0% | 143.50 -1 -0.69% | 143.50 0 0% | 144.50 1 0.7% | 144.00 -0.5 -0.35% | 144.71 | |||||||||||||
| 2 月 | 146.00 2 1.39% | 147.00 1 0.68% | 149.00 2 1.36% | 145.50 -3.5 -2.35% | 146.00 0.5 0.34% | 145.50 -0.5 -0.34% | 144.50 -1 -0.69% | 145.00 0.5 0.35% | 145.00 0 0% | 145.00 0 0% | 146.00 1 0.69% | 145.00 -1 -0.68% | 146.00 1 0.69% | 144.00 -2 -1.37% | 143.50 -0.5 -0.35% | 145.15 | ||||||||||||||||
| 3 月 | 144.00 0.5 0.35% | 143.50 -0.5 -0.35% | 143.50 0 0% | 141.50 -2 -1.39% | 140.50 -1 -0.71% | 141.50 1 0.71% | 142.50 1 0.71% | 142.00 -0.5 -0.35% | 143.00 1 0.7% | 141.50 -1.5 -1.05% | 141.50 0 0% | 143.00 1.5 1.06% | 143.50 0.5 0.35% | 143.00 -0.5 -0.35% | 141.50 -1.5 -1.05% | 142.00 0.5 0.35% | 141.50 -0.5 -0.35% | 141.50 0 0% | 141.00 -0.5 -0.35% | 140.50 -0.5 -0.35% | 141.50 1 0.71% | 139.50 -2 -1.41% | 142 | |||||||||
| 4 月 | 139.50 0 0% | 139.50 0 0% | 139.00 -0.5 -0.36% | 139.00 0 0% | 139.00 0 0% | 138.50 -0.5 -0.36% | 140.00 1.5 1.08% | 139.00 -1 -0.71% | 138.50 -0.5 -0.36% | 140.00 1.5 1.08% | 140.00 0 0% | 140.00 0 0% | 140.00 0 0% | 140.00 0 0% | 138.50 -1.5 -1.07% | 139.00 0.5 0.36% | 137.50 -1.5 -1.08% | 138.00 0.5 0.36% | 138.50 0.5 0.36% | 139.06 | ||||||||||||
| 5 月 | 138.00 -0.5 -0.36% | 137.50 -0.5 -0.36% | 138.50 1 0.73% | 138.00 -0.5 -0.36% | 136.50 -1.5 -1.09% | 136.00 -0.5 -0.37% | 135.00 -1 -0.74% | 133.00 -2 -1.48% | 136.50 3.5 2.63% | 138.50 2 1.47% | 140.50 2 1.44% | 140.00 -0.5 -0.36% | 137.50 -2.5 -1.79% | 138.00 0.5 0.36% | 138.00 0 0% | 138.00 0 0% | 137.50 -0.5 -0.36% | 138.00 0.5 0.36% | 137.00 -1 -0.72% | 138.50 1.5 1.09% | 138.50 0 0% | 137.62 | ||||||||||
| 6 月 | 139.00 0.5 0.36% | 139.00 0 0% | 139.50 0.5 0.36% | 139.50 0 0% | 139.50 0 0% | 140.00 0.5 0.36% | 139.00 -1 -0.71% | 138.00 -1 -0.72% | 137.00 -1 -0.72% | 138.50 1.5 1.09% | 138.00 -0.5 -0.36% | 136.50 -1.5 -1.09% | 135.50 -1 -0.73% | 137.00 1.5 1.11% | 136.00 -1 -0.73% | 136.50 0.5 0.37% | 138.00 1.5 1.1% | 139.50 1.5 1.09% | 139.00 -0.5 -0.36% | 139.50 0.5 0.36% | 139.00 -0.5 -0.36% | 138.23 | ||||||||||
| 7 月 | 138.00 -1 -0.72% | 138.00 0 0% | 138.50 0.5 0.36% | 137.50 -1 -0.72% | 136.50 -1 -0.73% | 137.50 1 0.73% | 137.50 0 0% | 136.50 -1 -0.73% | 138.00 1.5 1.1% | 137.50 -0.5 -0.36% | 138.00 0.5 0.36% | 137.00 -1 -0.72% | 137.50 0.5 0.36% | 138.00 0.5 0.36% | 138.00 0 0% | 138.50 0.5 0.36% | 139.00 0.5 0.36% | 139.00 0 0% | 139.00 0 0% | 133.00 -6 -4.32% | 134.00 1 0.75% | 137.22 | ||||||||||
| 8 月 | 133.50 -0.5 -0.37% | 132.00 -1.5 -1.12% | 132.50 0.5 0.38% | 132.50 0 0% | 132.50 0 0% | 133.50 1 0.75% | 133.50 0 0% | 131.50 -2 -1.5% | 131.50 0 0% | 131.50 0 0% | 133.00 1.5 1.14% | 133.00 0 0% | 132.00 -1 -0.75% | 131.50 -0.5 -0.38% | 132.00 0.5 0.38% | 132.00 0 0% | 133.00 1 0.76% | 133.00 0 0% | 132.50 -0.5 -0.38% | 133.00 0.5 0.38% | 133.00 0 0% | 132.50 -0.5 -0.38% | 133.50 1 0.75% | 132.59 | ||||||||
| 9 月 | 132.00 -1.5 -1.12% | 132.00 0 0% | 130.00 -2 -1.52% | 128.50 -1.5 -1.15% | 128.00 -0.5 -0.39% | 128.00 0 0% | 129.50 1.5 1.17% | 130.00 0.5 0.39% | 130.50 0.5 0.38% | 130.00 -0.5 -0.38% | 129.50 -0.5 -0.38% | 129.00 -0.5 -0.39% | 129.50 0.5 0.39% | 129.50 0 0% | 130.00 0.5 0.39% | 129.00 -1 -0.77% | 126.00 -3 -2.33% | 126.00 0 0% | 123.00 -3 -2.38% | 123.00 0 0% | 128.65 |
說明:最高漲幅:2.63%最低跌幅:-4.32% 最高價:149.00最低價:123.00平均價:138.33,灰色底表示週末,漲84天(85)元,跌93天(-101.5)元,平盤52天
3%=1,1%=44,0%=91,-0%=1,-1%=8,-2%=40,-3%=44,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022-01-03 | 1558 | 52221 | 330 | 7628223 | 146.50 | 146.50 | 145.50 | 146.00 | 0.00 | 0% | 146.00 | 8 | 146.50 | 14 | 11.57 |
| 2022-01-04 | 1558 | 29604 | 46 | 4328172 | 146.00 | 146.50 | 146.00 | 146.50 | 0.50 | 0.34% | 146.00 | 4 | 146.50 | 22 | 11.61 |
| 2022-01-05 | 1558 | 36272 | 69 | 5278989 | 146.00 | 146.00 | 145.00 | 146.00 | 0.50 | -0.34% | 145.50 | 5 | 146.00 | 13 | 11.57 |
| 2022-01-06 | 1558 | 48483 | 313 | 7051167 | 146.00 | 146.00 | 145.00 | 146.00 | 0.00 | 0% | 145.00 | 17 | 146.00 | 14 | 11.57 |
| 2022-01-07 | 1558 | 49048 | 269 | 7112681 | 145.50 | 145.50 | 144.50 | 145.00 | 1.00 | -0.68% | 145.00 | 5 | 145.50 | 3 | 11.49 |
| 2022-01-10 | 1558 | 27741 | 63 | 4005657 | 144.00 | 145.00 | 144.00 | 144.00 | 1.00 | -0.69% | 144.00 | 19 | 144.50 | 1 | 11.41 |
| 2022-01-11 | 1558 | 74731 | 107 | 10740669 | 144.50 | 144.50 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 14 | 144.50 | 6 | 11.37 |
| 2022-01-12 | 1558 | 33911 | 52 | 4870515 | 143.50 | 144.00 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 15 | 144.00 | 4 | 11.41 |
| 2022-01-13 | 1558 | 35339 | 74 | 5087741 | 144.00 | 144.50 | 143.50 | 144.50 | 0.50 | 0.35% | 144.00 | 5 | 144.50 | 2 | 11.45 |
| 2022-01-14 | 1558 | 41717 | 56 | 6013780 | 144.50 | 145.00 | 143.50 | 144.50 | 0.00 | 0% | 144.00 | 7 | 144.50 | 1 | 11.45 |
| 2022-01-17 | 1558 | 39973 | 70 | 5749536 | 144.50 | 144.50 | 143.50 | 143.50 | 1.00 | -0.69% | 143.50 | 30 | 144.00 | 1 | 11.37 |
| 2022-01-18 | 1558 | 56888 | 64 | 8185892 | 144.00 | 144.50 | 143.50 | 143.50 | 0.00 | 0% | 143.50 | 21 | 144.00 | 1 | 11.37 |
| 2022-01-19 | 1558 | 52952 | 63 | 7629077 | 144.50 | 144.50 | 143.50 | 144.50 | 1.00 | 0.7% | 143.50 | 17 | 144.50 | 12 | 11.45 |
| 2022-01-20 | 1558 | 61204 | 86 | 8824431 | 143.50 | 145.00 | 143.50 | 144.50 | 0.00 | 0% | 144.00 | 2 | 144.50 | 4 | 11.45 |
| 2022-01-21 | 1558 | 44961 | 79 | 6468415 | 144.50 | 144.50 | 143.50 | 143.50 | 1.00 | -0.69% | 143.50 | 20 | 144.00 | 1 | 11.37 |
| 2022-01-24 | 1558 | 68442 | 90 | 9835897 | 144.00 | 144.50 | 143.00 | 143.50 | 0.00 | 0% | 143.50 | 3 | 144.00 | 1 | 11.37 |
| 2022-01-25 | 1558 | 66883 | 103 | 9606196 | 143.00 | 144.50 | 143.00 | 144.50 | 1.00 | 0.7% | 143.50 | 1 | 144.50 | 1 | 11.45 |
| 2022-01-26 | 1558 | 38604 | 74 | 5575025 | 144.00 | 145.00 | 144.00 | 144.00 | 0.50 | -0.35% | 143.50 | 15 | 144.50 | 3 | 11.41 |
| 2022-02-07 | 1558 | 77682 | 112 | 11300132 | 144.00 | 146.50 | 144.00 | 146.00 | 2.00 | 1.39% | 145.50 | 4 | 146.00 | 1 | 11.57 |
| 2022-02-08 | 1558 | 65456 | 96 | 9629763 | 146.50 | 148.00 | 146.00 | 147.00 | 1.00 | 0.68% | 147.00 | 8 | 147.50 | 1 | 11.65 |
| 2022-02-09 | 1558 | 96241 | 175 | 14329143 | 147.50 | 149.50 | 147.50 | 149.00 | 2.00 | 1.36% | 148.50 | 5 | 149.00 | 1 | 11.81 |
| 2022-02-10 | 1558 | 160302 | 228 | 23354642 | 148.00 | 148.00 | 145.00 | 145.50 | 3.50 | -2.35% | 145.50 | 16 | 146.00 | 14 | 11.53 |
| 2022-02-11 | 1558 | 63509 | 107 | 9274925 | 145.50 | 146.50 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 15 | 146.50 | 8 | 11.57 |
| 2022-02-14 | 1558 | 66713 | 105 | 9683825 | 145.00 | 146.00 | 144.50 | 145.50 | 0.50 | -0.34% | 145.00 | 3 | 146.00 | 21 | 11.53 |
| 2022-02-15 | 1558 | 37855 | 62 | 5505767 | 145.00 | 146.00 | 144.50 | 144.50 | 1.00 | -0.69% | 144.50 | 4 | 145.00 | 1 | 11.45 |
| 2022-02-16 | 1558 | 37419 | 78 | 5442465 | 144.50 | 146.00 | 144.50 | 145.00 | 0.50 | 0.35% | 145.00 | 23 | 145.50 | 1 | 11.49 |
| 2022-02-17 | 1558 | 66704 | 90 | 9712631 | 145.50 | 146.00 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 5 | 145.50 | 1 | 11.49 |
| 2022-02-18 | 1558 | 42577 | 70 | 6165121 | 145.00 | 145.50 | 144.00 | 145.00 | 0.00 | 0% | 145.00 | 9 | 145.50 | 10 | 11.49 |
| 2022-02-21 | 1558 | 54821 | 94 | 7994036 | 146.00 | 146.00 | 145.00 | 146.00 | 1.00 | 0.69% | 145.00 | 25 | 146.00 | 2 | 11.57 |
| 2022-02-22 | 1558 | 58296 | 101 | 8457373 | 145.50 | 146.00 | 144.50 | 145.00 | 1.00 | -0.68% | 144.50 | 10 | 145.00 | 18 | 11.49 |
| 2022-02-23 | 1558 | 31974 | 77 | 4656348 | 146.00 | 146.00 | 145.00 | 146.00 | 1.00 | 0.69% | 145.00 | 11 | 145.50 | 1 | 11.57 |
| 2022-02-24 | 1558 | 121057 | 156 | 17452065 | 144.00 | 145.00 | 143.50 | 144.00 | 2.00 | -1.37% | 143.50 | 9 | 144.00 | 23 | 11.41 |
| 2022-02-25 | 1558 | 75271 | 103 | 10844364 | 144.00 | 144.50 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 7 | 144.50 | 6 | 11.37 |
| 2022-03-01 | 1558 | 72503 | 111 | 10457808 | 144.00 | 145.00 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 16 | 144.00 | 1 | 11.41 |
| 2022-03-02 | 1558 | 59912 | 77 | 8638114 | 145.50 | 145.50 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 30 | 144.00 | 21 | 11.37 |
| 2022-03-03 | 1558 | 51000 | 36 | 7334500 | 144.50 | 144.50 | 143.50 | 143.50 | 0.00 | 0% | 143.50 | 18 | 144.00 | 10 | 11.37 |
| 2022-03-07 | 1558 | 186340 | 275 | 26407569 | 143.00 | 143.00 | 141.00 | 141.50 | 2.00 | -1.39% | 141.00 | 75 | 141.50 | 2 | 11.21 |
| 2022-03-08 | 1558 | 179499 | 257 | 25199682 | 141.50 | 141.50 | 139.50 | 140.50 | 1.00 | -0.71% | 140.00 | 6 | 140.50 | 17 | 11.13 |
| 2022-03-09 | 1558 | 30732 | 82 | 4333372 | 140.50 | 141.50 | 140.50 | 141.50 | 1.00 | 0.71% | 141.00 | 7 | 141.50 | 1 | 11.21 |
| 2022-03-10 | 1558 | 127997 | 131 | 18192465 | 142.00 | 143.00 | 141.00 | 142.50 | 1.00 | 0.71% | 142.50 | 13 | 143.00 | 3 | 11.29 |
| 2022-03-11 | 1558 | 46000 | 42 | 6526500 | 142.00 | 142.00 | 141.00 | 142.00 | 0.50 | -0.35% | 142.00 | 2 | 142.50 | 5 | 11.25 |
| 2022-03-14 | 1558 | 35000 | 31 | 4984500 | 141.50 | 143.00 | 141.50 | 143.00 | 1.00 | 0.7% | 142.50 | 2 | 143.00 | 15 | 11.33 |
| 2022-03-15 | 1558 | 42000 | 39 | 5960000 | 143.00 | 143.00 | 141.50 | 141.50 | 1.50 | -1.05% | 141.50 | 9 | 142.00 | 13 | 11.21 |
| 2022-03-16 | 1558 | 69000 | 58 | 9796000 | 143.00 | 143.00 | 141.50 | 141.50 | 0.00 | 0% | 141.50 | 11 | 142.50 | 4 | 11.21 |
| 2022-03-17 | 1558 | 26000 | 22 | 3707000 | 143.00 | 143.00 | 142.00 | 143.00 | 1.50 | 1.06% | 142.50 | 12 | 143.00 | 16 | 11.33 |
| 2022-03-18 | 1558 | 40000 | 34 | 5727500 | 143.00 | 143.50 | 142.50 | 143.50 | 0.50 | 0.35% | 143.00 | 4 | 143.50 | 4 | 16.53 |
| 2022-03-21 | 1558 | 52000 | 47 | 7457000 | 143.50 | 144.50 | 143.00 | 143.00 | 0.50 | -0.35% | 143.00 | 3 | 144.00 | 10 | 16.47 |
| 2022-03-22 | 1558 | 362000 | 201 | 50862500 | 142.50 | 143.50 | 140.00 | 141.50 | 1.50 | -1.05% | 141.50 | 4 | 142.00 | 7 | 16.30 |
| 2022-03-23 | 1558 | 39000 | 32 | 5539500 | 141.50 | 142.50 | 141.50 | 142.00 | 0.50 | 0.35% | 142.00 | 8 | 142.50 | 2 | 16.36 |
| 2022-03-24 | 1558 | 47550 | 79 | 6729709 | 142.00 | 142.00 | 141.00 | 141.50 | 0.50 | -0.35% | 141.50 | 13 | 142.00 | 1 | 16.30 |
| 2022-03-25 | 1558 | 68000 | 65 | 9618000 | 142.00 | 142.00 | 141.00 | 141.50 | 0.00 | 0% | 141.00 | 17 | 142.00 | 6 | 16.30 |
| 2022-03-28 | 1558 | 53000 | 48 | 7463000 | 141.00 | 141.50 | 140.00 | 141.00 | 0.50 | -0.35% | 141.00 | 7 | 141.50 | 2 | 16.24 |
| 2022-03-29 | 1558 | 90473 | 143 | 12770465 | 141.00 | 142.00 | 140.50 | 140.50 | 0.50 | -0.35% | 140.50 | 9 | 142.00 | 10 | 16.19 |
| 2022-03-30 | 1558 | 43000 | 40 | 6081500 | 141.00 | 142.00 | 141.00 | 141.50 | 1.00 | 0.71% | 141.00 | 19 | 141.50 | 1 | 16.30 |
| 2022-03-31 | 1558 | 372000 | 257 | 52057500 | 141.50 | 141.50 | 139.50 | 139.50 | 2.00 | -1.41% | 139.00 | 59 | 140.00 | 14 | 16.07 |
| 2022-04-01 | 1558 | 68000 | 54 | 9512000 | 139.50 | 140.00 | 139.50 | 139.50 | 0.00 | 0% | 139.50 | 32 | 140.00 | 15 | 16.07 |
| 2022-04-06 | 1558 | 51000 | 47 | 7130000 | 139.50 | 140.50 | 139.00 | 139.50 | 0.00 | 0% | 139.50 | 8 | 140.00 | 1 | 16.07 |
| 2022-04-07 | 1558 | 106077 | 149 | 14798237 | 139.50 | 140.00 | 139.00 | 139.00 | 0.50 | -0.36% | 138.50 | 15 | 139.00 | 18 | 16.01 |
| 2022-04-08 | 1558 | 78000 | 59 | 10866500 | 139.00 | 140.00 | 139.00 | 139.00 | 0.00 | 0% | 138.50 | 19 | 139.00 | 24 | 16.01 |
| 2022-04-11 | 1558 | 63000 | 57 | 8755500 | 139.00 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 139.00 | 1 | 139.50 | 16 | 16.01 |
| 2022-04-12 | 1558 | 79000 | 69 | 10933000 | 139.00 | 139.00 | 138.00 | 138.50 | 0.50 | -0.36% | 138.00 | 27 | 139.00 | 11 | 15.96 |
| 2022-04-13 | 1558 | 52000 | 47 | 7248500 | 139.00 | 140.00 | 138.50 | 140.00 | 1.50 | 1.08% | 139.00 | 9 | 140.00 | 10 | 16.13 |
| 2022-04-14 | 1558 | 49000 | 36 | 6820500 | 139.50 | 139.50 | 139.00 | 139.00 | 1.00 | -0.71% | 139.00 | 6 | 139.50 | 1 | 16.01 |
| 2022-04-15 | 1558 | 48902 | 61 | 6789966 | 139.50 | 139.50 | 138.50 | 138.50 | 0.50 | -0.36% | 138.50 | 2 | 139.00 | 4 | 15.96 |
| 2022-04-18 | 1558 | 55235 | 94 | 7704626 | 138.50 | 140.00 | 138.50 | 140.00 | 1.50 | 1.08% | 139.00 | 4 | 140.00 | 14 | 16.13 |
| 2022-04-19 | 1558 | 70107 | 84 | 9734992 | 140.00 | 140.00 | 138.00 | 140.00 | 0.00 | 0% | 138.50 | 26 | 140.00 | 10 | 16.13 |
| 2022-04-20 | 1558 | 63000 | 60 | 8820500 | 139.50 | 140.50 | 139.50 | 140.00 | 0.00 | 0% | 140.00 | 24 | 140.50 | 7 | 16.13 |
| 2022-04-21 | 1558 | 57652 | 73 | 8080179 | 140.00 | 141.00 | 139.50 | 140.00 | 0.00 | 0% | 140.00 | 4 | 140.50 | 6 | 16.13 |
| 2022-04-22 | 1558 | 50510 | 72 | 7090980 | 140.00 | 141.00 | 140.00 | 140.00 | 0.00 | 0% | 139.50 | 8 | 140.50 | 3 | 16.13 |
| 2022-04-25 | 1558 | 51000 | 48 | 7089000 | 140.00 | 140.00 | 138.50 | 138.50 | 1.50 | -1.07% | 138.50 | 16 | 139.00 | 5 | 15.96 |
| 2022-04-26 | 1558 | 55000 | 48 | 7655500 | 138.50 | 140.00 | 138.50 | 139.00 | 0.50 | 0.36% | 138.50 | 25 | 139.00 | 10 | 16.01 |
| 2022-04-27 | 1558 | 82152 | 131 | 11310974 | 138.50 | 138.50 | 137.50 | 137.50 | 1.50 | -1.08% | 137.50 | 1 | 138.00 | 6 | 15.84 |
| 2022-04-28 | 1558 | 26000 | 24 | 3581500 | 138.00 | 138.00 | 137.50 | 138.00 | 0.50 | 0.36% | 138.00 | 4 | 138.50 | 6 | 15.90 |
| 2022-04-29 | 1558 | 12696 | 40 | 1758830 | 138.00 | 139.00 | 138.00 | 138.50 | 0.50 | 0.36% | 138.50 | 3 | 139.00 | 14 | 15.96 |
| 2022-05-03 | 1558 | 46000 | 43 | 6322000 | 138.50 | 138.50 | 137.00 | 138.00 | 0.50 | -0.36% | 137.50 | 5 | 138.00 | 10 | 15.90 |
| 2022-05-04 | 1558 | 47000 | 43 | 6454500 | 137.00 | 138.00 | 136.50 | 137.50 | 0.50 | -0.36% | 137.00 | 37 | 137.50 | 11 | 15.84 |
| 2022-05-05 | 1558 | 19755 | 41 | 2730993 | 138.00 | 139.00 | 138.00 | 138.50 | 1.00 | 0.73% | 138.50 | 1 | 139.00 | 10 | 15.96 |
| 2022-05-06 | 1558 | 43000 | 35 | 5913000 | 138.50 | 138.50 | 137.00 | 138.00 | 0.50 | -0.36% | 137.50 | 1 | 138.00 | 10 | 15.90 |
| 2022-05-09 | 1558 | 90815 | 144 | 12366211 | 137.00 | 137.00 | 135.50 | 136.50 | 1.50 | -1.09% | 136.00 | 2 | 136.50 | 2 | 15.73 |
| 2022-05-10 | 1558 | 121642 | 217 | 16356620 | 135.00 | 136.00 | 133.00 | 136.00 | 0.50 | -0.37% | 135.00 | 1 | 136.00 | 4 | 15.67 |
| 2022-05-11 | 1558 | 32000 | 29 | 4288500 | 134.50 | 135.00 | 133.50 | 135.00 | 1.00 | -0.74% | 134.50 | 1 | 135.00 | 2 | 22.96 |
| 2022-05-12 | 1558 | 47000 | 44 | 6263000 | 134.00 | 134.00 | 133.00 | 133.00 | 2.00 | -1.48% | 133.00 | 1 | 133.50 | 6 | 22.62 |
| 2022-05-13 | 1558 | 83000 | 78 | 11123500 | 133.00 | 136.50 | 132.00 | 136.50 | 3.50 | 2.63% | 135.00 | 1 | 137.00 | 10 | 23.21 |
| 2022-05-16 | 1558 | 126000 | 118 | 17445500 | 137.00 | 142.50 | 135.50 | 138.50 | 2.00 | 1.47% | 138.50 | 1 | 139.50 | 2 | 23.55 |
| 2022-05-17 | 1558 | 46000 | 46 | 6431500 | 139.50 | 140.50 | 138.00 | 140.50 | 2.00 | 1.44% | 140.00 | 1 | 140.50 | 7 | 23.89 |
| 2022-05-18 | 1558 | 44000 | 38 | 6121500 | 137.50 | 141.00 | 137.50 | 140.00 | 0.50 | -0.36% | 139.50 | 1 | 140.00 | 1 | 23.81 |
| 2022-05-19 | 1558 | 54000 | 43 | 7429500 | 137.50 | 138.00 | 137.00 | 137.50 | 2.50 | -1.79% | 137.50 | 1 | 138.00 | 2 | 23.38 |
| 2022-05-20 | 1558 | 11000 | 11 | 1518000 | 138.00 | 138.00 | 138.00 | 138.00 | 0.50 | 0.36% | 137.50 | 3 | 138.00 | 1 | 23.47 |
| 2022-05-23 | 1558 | 23000 | 19 | 3179000 | 140.00 | 140.00 | 137.00 | 138.00 | 0.00 | 0% | 137.50 | 1 | 138.00 | 7 | 23.47 |
| 2022-05-24 | 1558 | 23716 | 32 | 3266195 | 138.00 | 138.50 | 137.00 | 138.00 | 0.00 | 0% | 137.50 | 3 | 138.00 | 3 | 23.47 |
| 2022-05-25 | 1558 | 19996 | 41 | 2746255 | 137.50 | 138.00 | 136.50 | 137.50 | 0.50 | -0.36% | 137.00 | 16 | 138.00 | 14 | 23.38 |
| 2022-05-26 | 1558 | 14000 | 14 | 1929000 | 138.00 | 138.00 | 137.50 | 138.00 | 0.50 | 0.36% | 137.50 | 3 | 138.00 | 17 | 23.47 |
| 2022-05-27 | 1558 | 14000 | 11 | 1922000 | 138.00 | 138.00 | 137.00 | 137.00 | 1.00 | -0.72% | 137.50 | 2 | 138.00 | 21 | 23.30 |
| 2022-05-30 | 1558 | 25000 | 17 | 3460000 | 138.50 | 139.00 | 138.00 | 138.50 | 1.50 | 1.09% | 138.50 | 2 | 139.00 | 20 | 23.55 |
| 2022-05-31 | 1558 | 7000 | 7 | 970500 | 139.00 | 139.00 | 138.00 | 138.50 | 0.00 | 0% | 138.50 | 1 | 139.00 | 7 | 23.55 |
| 2022-06-01 | 1558 | 24000 | 21 | 3328000 | 138.50 | 139.00 | 138.50 | 139.00 | 0.50 | 0.36% | 138.50 | 1 | 139.00 | 8 | 23.64 |
| 2022-06-02 | 1558 | 17745 | 32 | 2465172 | 139.00 | 139.00 | 138.50 | 139.00 | 0.00 | 0% | 138.00 | 6 | 139.00 | 4 | 23.64 |
| 2022-06-06 | 1558 | 41000 | 30 | 5700500 | 139.00 | 139.50 | 138.50 | 139.50 | 0.50 | 0.36% | 138.00 | 6 | 139.50 | 6 | 23.72 |
| 2022-06-07 | 1558 | 29000 | 28 | 4036500 | 139.50 | 139.50 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 2 | 139.50 | 4 | 23.72 |
| 2022-06-08 | 1558 | 21000 | 20 | 2926500 | 139.50 | 139.50 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 13 | 139.50 | 2 | 23.72 |
| 2022-06-09 | 1558 | 15000 | 15 | 2095000 | 140.00 | 140.00 | 139.50 | 140.00 | 0.50 | 0.36% | 139.00 | 2 | 140.00 | 32 | 23.81 |
| 2022-06-10 | 1558 | 7517 | 32 | 1043605 | 138.50 | 139.00 | 138.50 | 139.00 | 1.00 | -0.71% | 138.50 | 4 | 139.00 | 2 | 23.64 |
| 2022-06-13 | 1558 | 28000 | 26 | 3860000 | 138.00 | 138.50 | 137.50 | 138.00 | 1.00 | -0.72% | 137.50 | 5 | 138.00 | 3 | 23.47 |
| 2022-06-14 | 1558 | 39000 | 33 | 5336500 | 137.50 | 137.50 | 136.50 | 137.00 | 1.00 | -0.72% | 136.50 | 11 | 137.00 | 2 | 23.30 |
| 2022-06-15 | 1558 | 32000 | 31 | 4419000 | 137.50 | 138.50 | 137.50 | 138.50 | 1.50 | 1.09% | 138.00 | 3 | 138.50 | 6 | 23.55 |
| 2022-06-16 | 1558 | 39000 | 33 | 5409000 | 138.50 | 139.50 | 138.00 | 138.00 | 0.50 | -0.36% | 137.50 | 5 | 138.00 | 1 | 23.47 |
| 2022-06-17 | 1558 | 43000 | 27 | 5892000 | 137.50 | 138.00 | 136.50 | 136.50 | 1.50 | -1.09% | 136.50 | 1 | 137.00 | 2 | 23.21 |
| 2022-06-20 | 1558 | 54693 | 91 | 7419443 | 136.50 | 136.50 | 135.00 | 135.50 | 1.00 | -0.73% | 135.00 | 16 | 136.00 | 2 | 23.04 |
| 2022-06-21 | 1558 | 47000 | 33 | 6425000 | 135.50 | 137.00 | 135.50 | 137.00 | 1.50 | 1.11% | 136.50 | 3 | 137.00 | 9 | 23.30 |
| 2022-06-22 | 1558 | 47000 | 43 | 6374500 | 136.00 | 136.50 | 135.00 | 136.00 | 1.00 | -0.73% | 136.00 | 2 | 136.50 | 7 | 23.13 |
| 2022-06-23 | 1558 | 43192 | 63 | 5879776 | 136.50 | 138.00 | 135.50 | 136.50 | 0.50 | 0.37% | 136.00 | 1 | 136.50 | 1 | 23.21 |
| 2022-06-24 | 1558 | 64658 | 79 | 8833750 | 136.50 | 138.00 | 135.50 | 138.00 | 1.50 | 1.1% | 136.50 | 1 | 138.00 | 13 | 23.47 |
| 2022-06-27 | 1558 | 52000 | 35 | 7222500 | 138.00 | 139.50 | 138.00 | 139.50 | 1.50 | 1.09% | 139.00 | 10 | 139.50 | 4 | 23.72 |
| 2022-06-28 | 1558 | 20000 | 16 | 2780500 | 139.00 | 139.50 | 139.00 | 139.00 | 0.50 | -0.36% | 138.50 | 10 | 139.50 | 9 | 23.64 |
| 2022-06-29 | 1558 | 68000 | 35 | 9454500 | 139.00 | 139.50 | 138.50 | 139.50 | 0.50 | 0.36% | 139.00 | 1 | 139.50 | 10 | 23.72 |
| 2022-06-30 | 1558 | 56000 | 43 | 7749000 | 139.50 | 139.50 | 137.50 | 139.00 | 0.50 | -0.36% | 139.00 | 1 | 139.50 | 6 | 23.64 |
| 2022-07-01 | 1558 | 80074 | 87 | 11075028 | 137.50 | 139.50 | 137.50 | 138.00 | 1.00 | -0.72% | 137.50 | 9 | 138.50 | 5 | 23.47 |
| 2022-07-04 | 1558 | 29000 | 28 | 4001000 | 138.00 | 138.50 | 137.50 | 138.00 | 0.00 | 0% | 137.50 | 10 | 138.00 | 2 | 23.47 |
| 2022-07-05 | 1558 | 36000 | 34 | 4977500 | 139.00 | 139.50 | 137.50 | 138.50 | 0.50 | 0.36% | 138.50 | 2 | 139.00 | 12 | 23.55 |
| 2022-07-06 | 1558 | 33409 | 73 | 4562909 | 137.50 | 137.50 | 135.00 | 137.50 | 1.00 | -0.72% | 136.50 | 2 | 137.50 | 1 | 23.38 |
| 2022-07-07 | 1558 | 38000 | 35 | 5173500 | 137.50 | 137.50 | 135.50 | 136.50 | 1.00 | -0.73% | 136.50 | 2 | 137.00 | 2 | 23.21 |
| 2022-07-08 | 1558 | 36000 | 29 | 4924500 | 137.00 | 137.50 | 136.00 | 137.50 | 1.00 | 0.73% | 137.00 | 2 | 137.50 | 2 | 23.38 |
| 2022-07-11 | 1558 | 24000 | 22 | 3294500 | 137.50 | 138.00 | 136.50 | 137.50 | 0.00 | 0% | 137.00 | 1 | 137.50 | 3 | 23.38 |
| 2022-07-12 | 1558 | 54000 | 41 | 7340000 | 136.50 | 136.50 | 135.50 | 136.50 | 1.00 | -0.73% | 136.00 | 3 | 136.50 | 2 | 23.21 |
| 2022-07-13 | 1558 | 23000 | 23 | 3162500 | 137.50 | 138.00 | 137.00 | 138.00 | 1.50 | 1.1% | 137.50 | 3 | 138.00 | 4 | 23.47 |
| 2022-07-14 | 1558 | 14225 | 22 | 1947692 | 136.00 | 137.50 | 136.00 | 137.50 | 0.50 | -0.36% | 137.00 | 1 | 137.50 | 7 | 23.38 |
| 2022-07-15 | 1558 | 12000 | 12 | 1655000 | 138.00 | 138.00 | 137.50 | 138.00 | 0.50 | 0.36% | 137.50 | 1 | 138.00 | 1 | 23.47 |
| 2022-07-18 | 1558 | 54000 | 51 | 7447000 | 138.00 | 139.00 | 136.50 | 137.00 | 1.00 | -0.72% | 137.00 | 3 | 137.50 | 1 | 23.30 |
| 2022-07-19 | 1558 | 26000 | 24 | 3576000 | 137.50 | 138.00 | 137.00 | 137.50 | 0.50 | 0.36% | 137.00 | 11 | 137.50 | 3 | 23.38 |
| 2022-07-20 | 1558 | 47000 | 34 | 6506000 | 138.00 | 138.50 | 138.00 | 138.00 | 0.50 | 0.36% | 138.00 | 2 | 138.50 | 3 | 23.47 |
| 2022-07-21 | 1558 | 31000 | 26 | 4291500 | 138.00 | 138.50 | 138.00 | 138.00 | 0.00 | 0% | 138.00 | 17 | 139.00 | 23 | 23.47 |
| 2022-07-22 | 1558 | 35001 | 64 | 4843539 | 138.00 | 139.00 | 138.00 | 138.50 | 0.50 | 0.36% | 138.00 | 6 | 139.00 | 18 | 23.55 |
| 2022-07-25 | 1558 | 53000 | 35 | 7348000 | 138.50 | 139.00 | 138.50 | 139.00 | 0.50 | 0.36% | 138.50 | 5 | 139.00 | 10 | 23.64 |
| 2022-07-26 | 1558 | 72000 | 53 | 10005500 | 139.00 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 138.50 | 20 | 139.00 | 5 | 23.64 |
| 2022-07-27 | 1558 | 91886 | 153 | 12777050 | 139.50 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 138.50 | 13 | 139.00 | 30 | 23.64 |
| 2022-07-28 | 1558 | 150000 | 126 | 19909500 | 133.00 | 133.50 | 132.00 | 133.00 | 0.00 | -4.32% | 132.50 | 21 | 133.00 | 6 | 22.62 |
| 2022-07-29 | 1558 | 66000 | 53 | 8815000 | 133.50 | 134.00 | 133.00 | 134.00 | 1.00 | 0.75% | 133.50 | 8 | 134.00 | 10 | 22.79 |
| 2022-08-01 | 1558 | 46000 | 36 | 6141000 | 134.00 | 134.00 | 133.00 | 133.50 | 0.50 | -0.37% | 133.50 | 4 | 134.00 | 11 | 22.70 |
| 2022-08-02 | 1558 | 59000 | 45 | 7810000 | 133.00 | 133.00 | 132.00 | 132.00 | 1.50 | -1.12% | 132.00 | 32 | 133.00 | 17 | 22.45 |
| 2022-08-03 | 1558 | 84000 | 65 | 11111500 | 132.00 | 133.00 | 132.00 | 132.50 | 0.50 | 0.38% | 132.00 | 23 | 132.50 | 1 | 22.53 |
| 2022-08-04 | 1558 | 48000 | 40 | 6343500 | 132.50 | 132.50 | 131.50 | 132.50 | 0.00 | 0% | 132.00 | 8 | 132.50 | 6 | 22.53 |
| 2022-08-05 | 1558 | 51490 | 69 | 6841674 | 132.50 | 133.50 | 132.50 | 132.50 | 0.00 | 0% | 132.50 | 7 | 133.00 | 4 | 22.53 |
| 2022-08-08 | 1558 | 50000 | 45 | 6664500 | 133.00 | 133.50 | 133.00 | 133.50 | 1.00 | 0.75% | 133.00 | 8 | 133.50 | 20 | 22.70 |
| 2022-08-09 | 1558 | 71921 | 91 | 9582158 | 133.00 | 134.00 | 132.50 | 133.50 | 0.00 | 0% | 133.00 | 17 | 134.00 | 12 | 22.70 |
| 2022-08-10 | 1558 | 74474 | 137 | 9831640 | 133.00 | 133.00 | 131.50 | 131.50 | 2.00 | -1.5% | 131.50 | 22 | 132.00 | 1 | 22.36 |
| 2022-08-11 | 1558 | 50881 | 93 | 6713860 | 132.00 | 132.50 | 131.50 | 131.50 | 0.00 | 0% | 131.50 | 14 | 132.50 | 7 | 22.36 |
| 2022-08-12 | 1558 | 55000 | 45 | 7262000 | 131.50 | 132.50 | 131.50 | 131.50 | 0.00 | 0% | 131.50 | 20 | 132.00 | 7 | 22.79 |
| 2022-08-15 | 1558 | 65000 | 59 | 8605500 | 131.50 | 133.00 | 131.50 | 133.00 | 1.50 | 1.14% | 132.50 | 8 | 133.00 | 30 | 23.05 |
| 2022-08-16 | 1558 | 33000 | 25 | 4379000 | 132.00 | 133.00 | 132.00 | 133.00 | 0.00 | 0% | 132.50 | 3 | 133.00 | 17 | 23.05 |
| 2022-08-17 | 1558 | 40000 | 38 | 5292500 | 133.00 | 133.00 | 132.00 | 132.00 | 1.00 | -0.75% | 132.00 | 27 | 133.00 | 19 | 22.88 |
| 2022-08-18 | 1558 | 19000 | 19 | 2507000 | 132.50 | 132.50 | 131.50 | 131.50 | 0.50 | -0.38% | 131.50 | 36 | 132.00 | 2 | 22.79 |
| 2022-08-19 | 1558 | 30253 | 51 | 3996045 | 131.50 | 132.50 | 131.50 | 132.00 | 0.50 | 0.38% | 131.50 | 29 | 132.00 | 3 | 22.88 |
| 2022-08-22 | 1558 | 40728 | 60 | 5373057 | 132.00 | 132.00 | 131.50 | 132.00 | 0.00 | 0% | 132.00 | 1 | 132.50 | 4 | 22.88 |
| 2022-08-23 | 1558 | 128000 | 83 | 16946000 | 132.00 | 133.00 | 132.00 | 133.00 | 1.00 | 0.76% | 132.50 | 3 | 133.00 | 14 | 23.05 |
| 2022-08-24 | 1558 | 45000 | 33 | 5987000 | 133.00 | 133.50 | 132.50 | 133.00 | 0.00 | 0% | 132.50 | 9 | 133.00 | 18 | 23.05 |
| 2022-08-25 | 1558 | 57000 | 45 | 7569500 | 132.00 | 133.50 | 132.00 | 132.50 | 0.50 | -0.38% | 132.50 | 12 | 133.50 | 9 | 22.96 |
| 2022-08-26 | 1558 | 70000 | 48 | 9304500 | 132.50 | 133.50 | 132.50 | 133.00 | 0.50 | 0.38% | 132.50 | 18 | 133.00 | 4 | 23.05 |
| 2022-08-29 | 1558 | 55000 | 34 | 7290000 | 132.00 | 133.00 | 132.00 | 133.00 | 0.00 | 0% | 132.50 | 3 | 133.00 | 25 | 23.05 |
| 2022-08-30 | 1558 | 67000 | 41 | 8909500 | 133.00 | 133.00 | 132.50 | 132.50 | 0.50 | -0.38% | 132.50 | 20 | 133.00 | 8 | 22.96 |
| 2022-08-31 | 1558 | 40000 | 28 | 5317000 | 132.50 | 133.50 | 132.50 | 133.50 | 1.00 | 0.75% | 132.50 | 17 | 133.00 | 3 | 23.14 |
| 2022-09-01 | 1558 | 62649 | 88 | 8269920 | 132.50 | 132.50 | 131.50 | 132.00 | 1.50 | -1.12% | 131.50 | 25 | 132.00 | 1 | 22.88 |
| 2022-09-02 | 1558 | 26000 | 22 | 3433000 | 131.50 | 132.50 | 131.50 | 132.00 | 0.00 | 0% | 131.50 | 23 | 132.50 | 27 | 22.88 |
| 2022-09-05 | 1558 | 97000 | 86 | 12725000 | 133.00 | 133.00 | 130.00 | 130.00 | 2.00 | -1.52% | 130.00 | 21 | 131.50 | 13 | 22.53 |
| 2022-09-06 | 1558 | 130000 | 108 | 16794500 | 130.00 | 130.00 | 128.50 | 128.50 | 1.50 | -1.15% | 128.00 | 26 | 129.00 | 4 | 22.27 |
| 2022-09-07 | 1558 | 83000 | 75 | 10603500 | 128.50 | 128.50 | 127.00 | 128.00 | 0.50 | -0.39% | 127.50 | 3 | 128.00 | 20 | 22.18 |
| 2022-09-08 | 1558 | 97000 | 90 | 12387500 | 128.50 | 128.50 | 127.00 | 128.00 | 0.00 | 0% | 127.50 | 11 | 128.00 | 8 | 22.18 |
| 2022-09-12 | 1558 | 109000 | 101 | 14103000 | 129.00 | 130.00 | 128.50 | 129.50 | 1.50 | 1.17% | 129.00 | 10 | 129.50 | 1 | 22.44 |
| 2022-09-13 | 1558 | 91000 | 58 | 11808500 | 129.00 | 130.00 | 129.00 | 130.00 | 0.50 | 0.39% | 129.50 | 1 | 130.00 | 1 | 22.53 |
| 2022-09-14 | 1558 | 75000 | 49 | 9748000 | 128.50 | 130.50 | 128.50 | 130.50 | 0.50 | 0.38% | 130.00 | 2 | 130.50 | 8 | 22.62 |
| 2022-09-15 | 1558 | 41000 | 35 | 5324000 | 129.00 | 130.00 | 129.00 | 130.00 | 0.50 | -0.38% | 129.50 | 2 | 130.00 | 11 | 22.53 |
| 2022-09-16 | 1558 | 53000 | 39 | 6866500 | 129.00 | 130.00 | 129.00 | 129.50 | 0.50 | -0.38% | 129.50 | 2 | 130.00 | 21 | 22.44 |
| 2022-09-19 | 1558 | 43761 | 81 | 5646076 | 129.50 | 129.50 | 129.00 | 129.00 | 0.50 | -0.39% | 128.50 | 17 | 129.00 | 4 | 22.36 |
| 2022-09-20 | 1558 | 69000 | 41 | 8906500 | 129.00 | 129.50 | 128.50 | 129.50 | 0.50 | 0.39% | 129.00 | 1 | 129.50 | 2 | 22.44 |
| 2022-09-21 | 1558 | 70000 | 51 | 9058500 | 129.00 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.50 | 1 | 130.00 | 16 | 22.44 |
| 2022-09-22 | 1558 | 172000 | 100 | 22385000 | 128.50 | 132.50 | 127.50 | 130.00 | 0.50 | 0.39% | 129.50 | 6 | 130.00 | 3 | 22.53 |
| 2022-09-23 | 1558 | 55000 | 45 | 7100000 | 129.00 | 129.50 | 128.50 | 129.00 | 1.00 | -0.77% | 128.50 | 9 | 129.00 | 4 | 22.36 |
| 2022-09-26 | 1558 | 171000 | 107 | 21540500 | 128.00 | 128.00 | 124.50 | 126.00 | 3.00 | -2.33% | 126.00 | 2 | 126.50 | 2 | 21.84 |
| 2022-09-27 | 1558 | 57000 | 45 | 7175000 | 126.50 | 126.50 | 125.50 | 126.00 | 0.00 | 0% | 125.50 | 29 | 126.00 | 5 | 21.84 |
| 2022-09-28 | 1558 | 139000 | 101 | 17188000 | 126.00 | 126.00 | 122.50 | 123.00 | 3.00 | -2.38% | 123.00 | 2 | 123.50 | 1 | 21.32 |
| 2022-09-29 | 1558 | 322000 | 222 | 39815500 | 123.00 | 128.00 | 120.00 | 123.00 | 0.00 | 0% | 123.00 | 5 | 123.50 | 2 | 21.32 |