伸興(1558)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 | 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 | 106.00 0 0% | 105.50 -0.5 -0.47% | 105.50 0 0% | 105.50 0 0% | 105.00 -0.5 -0.47% | 102.50 -2.5 -2.38% | 103.00 0.5 0.49% | 104.00 1 0.97% | 103.50 -0.5 -0.48% | 103.00 -0.5 -0.48% | 102.50 -0.5 -0.49% | 102.00 -0.5 -0.49% | 101.00 -1 -0.98% | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 101.00 0 0% | 101.50 0.5 0.5% | 102.00 0.5 0.49% | 101.50 -0.5 -0.49% | 101.50 0 0% | 101.00 -0.5 -0.49% | 101.00 0 0% | 102.71 | |||||||||
| 2 月 | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 101.00 0 0% | 102.50 1.5 1.49% | 103.00 0.5 0.49% | 103.00 0 0% | 102.50 -0.5 -0.49% | 102.50 0 0% | 102.50 0 0% | 102.00 -0.5 -0.49% | 102.50 0.5 0.49% | 102.00 -0.5 -0.49% | 102.00 0 0% | 102.15 | ||||||||||||||||||
| 3 月 | 102.50 0.5 0.49% | 103.00 0.5 0.49% | 102.50 -0.5 -0.49% | 102.00 -0.5 -0.49% | 102.00 0 0% | 100.50 -1.5 -1.47% | 99.60 -0.9 -0.9% | 100.50 0.9 0.9% | 100.50 0 0% | 100.00 -0.5 -0.5% | 99.80 -0.2 -0.2% | 99.50 -0.3 -0.3% | 99.30 -0.2 -0.2% | 98.30 -1 -1.01% | 98.10 -0.2 -0.2% | 98.10 0 0% | 97.80 -0.3 -0.31% | 97.50 -0.3 -0.31% | 98.50 1 1.03% | 99.00 0.5 0.51% | 99.20 0.2 0.2% | 99.84 | ||||||||||
| 4 月 | 98.80 -0.4 -0.4% | 98.60 -0.2 -0.2% | 98.50 -0.1 -0.1% | 97.50 -1 -1.02% | 97.60 0.1 0.1% | 97.90 0.3 0.31% | 97.80 -0.1 -0.1% | 98.30 0.5 0.51% | 98.20 -0.1 -0.1% | 97.90 -0.3 -0.31% | 98.00 0.1 0.1% | 98.40 0.4 0.41% | 97.20 -1.2 -1.22% | 97.40 0.2 0.21% | 97.60 0.2 0.21% | 97.70 0.1 0.1% | 98.20 0.5 0.51% | 98.10 -0.1 -0.1% | 98.90 0.8 0.82% | 99.00 0.1 0.1% | 98.11 | |||||||||||
| 5 月 | 99.10 0.1 0.1% | 98.90 -0.2 -0.2% | 99.10 0.2 0.2% | 102.50 3.4 3.43% | 102.00 -0.5 -0.49% | 100.50 -1.5 -1.47% | 101.50 1 1% | 100.50 -1 -0.99% | 100.50 0 0% | 101.00 0.5 0.5% | 102.00 1 0.99% | 102.50 0.5 0.49% | 103.00 0.5 0.49% | 102.50 -0.5 -0.49% | 101.50 -1 -0.98% | 100.50 -1 -0.99% | 100.50 0 0% | 101.00 0.5 0.5% | 101.00 0 0% | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 101.50 0.5 0.5% | 101.03 | |||||||||
| 6 月 | 101.00 -0.5 -0.49% | 101.50 0.5 0.5% | 101.00 -0.5 -0.49% | 101.00 0 0% | 101.50 0.5 0.5% | 101.00 -0.5 -0.49% | 101.00 0 0% | 101.50 0.5 0.5% | 101.50 0 0% | 100.50 -1 -0.99% | 100.50 0 0% | 100.50 0 0% | 101.00 0.5 0.5% | 101.50 0.5 0.5% | 101.00 -0.5 -0.49% | 101.00 0 0% | 101.00 0 0% | 101.1 | ||||||||||||||
| 7 月 | 101.00 0 0% | 100.50 -0.5 -0.5% | 100.50 0 0% | 101.00 0.5 0.5% | 101.00 0 0% | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 102.00 1 0.99% | 102.50 0.5 0.49% | 100.50 -2 -1.95% | 101.00 0.5 0.5% | 101.00 0 0% | 101.50 0.5 0.5% | 101.08 | ||||||||||||||||||
| 8 月 | 98.70 -2.8 -2.76% | 96.00 -2.7 -2.74% | 97.70 1.7 1.77% | 98.50 0.8 0.82% | 102.00 3.5 3.55% | 102.50 0.5 0.49% | 104.00 1.5 1.46% | 107.50 3.5 3.37% | 106.00 -1.5 -1.4% | 107.00 1 0.94% | 106.50 -0.5 -0.47% | 106.50 0 0% | 106.00 -0.5 -0.47% | 109.00 3 2.83% | 103.73 | |||||||||||||||||
| 9 月 | 111.00 2 1.83% | 109.00 -2 -1.8% | 108.00 -1 -0.92% | 117.00 9 8.33% | 112.64 | |||||||||||||||||||||||||||
| 10 月 | 113.50 -3.5 -2.99% | 112.00 -1.5 -1.32% | 108.50 -3.5 -3.13% | 110.50 2 1.84% | 108.50 -2 -1.81% | 107.50 -1 -0.92% | 108.96 | |||||||||||||||||||||||||
| 11 月 | 106.00 -1.5 -1.4% | 108.00 2 1.89% | 104.50 -3.5 -3.24% | 102.50 -2 -1.91% | 101.00 -1.5 -1.46% | 103.00 2 1.98% | 105.50 2.5 2.43% | 108.00 2.5 2.37% | 107.00 -1 -0.93% | 105.00 -2 -1.87% | 104.00 -1 -0.95% | 103.00 -1 -0.96% | 104.62 | |||||||||||||||||||
| 12 月 | 103.00 0 0% | 103.50 0.5 0.49% | 103.50 0 0% | 103.00 -0.5 -0.48% | 103.00 0 0% | 103.50 0.5 0.49% | 103.25 |
說明:最高漲幅:8.33%最低跌幅:-3.24% 最高價:117.00最低價:96.00平均價:102.7,灰色底表示週末,漲92天(99.9)元,跌111天(-142)元,平盤48天
8%=2,4%=1,3%=4,2%=12,1%=40,0%=81,-0%=10,-1%=20,-2%=35,-3%=46,
| 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 | 1558 | 46000 | 41 | 4874500 | 107.00 | 107.00 | 105.50 | 106.00 | 0.50 | 0% | 105.50 | 11 | 106.50 | 5 | 31.74 |
| 2024-01-03 | 1558 | 26000 | 23 | 2743000 | 106.00 | 106.00 | 105.00 | 105.50 | 0.50 | -0.47% | 105.50 | 5 | 106.00 | 6 | 31.59 |
| 2024-01-04 | 1558 | 48000 | 39 | 5046000 | 105.50 | 105.50 | 105.00 | 105.50 | 0.00 | 0% | 105.00 | 21 | 105.50 | 3 | 31.59 |
| 2024-01-05 | 1558 | 107000 | 46 | 11286000 | 105.50 | 106.50 | 104.50 | 105.50 | 0.00 | 0% | 105.50 | 11 | 106.00 | 2 | 31.59 |
| 2024-01-08 | 1558 | 16000 | 15 | 1683500 | 106.00 | 106.00 | 105.00 | 105.00 | 0.50 | -0.47% | 105.00 | 8 | 105.50 | 5 | 31.44 |
| 2024-01-09 | 1558 | 203000 | 134 | 20994500 | 105.00 | 105.00 | 102.50 | 102.50 | 2.50 | -2.38% | 102.50 | 6 | 103.00 | 1 | 30.69 |
| 2024-01-10 | 1558 | 60000 | 52 | 6182500 | 104.00 | 104.00 | 102.50 | 103.00 | 0.50 | 0.49% | 103.00 | 2 | 103.50 | 2 | 30.84 |
| 2024-01-11 | 1558 | 27000 | 25 | 2801000 | 103.00 | 104.00 | 103.00 | 104.00 | 1.00 | 0.97% | 103.50 | 4 | 104.00 | 3 | 31.14 |
| 2024-01-12 | 1558 | 19000 | 18 | 1971000 | 104.00 | 104.00 | 103.50 | 103.50 | 0.50 | -0.48% | 103.50 | 5 | 104.00 | 6 | 30.99 |
| 2024-01-15 | 1558 | 41000 | 40 | 4231000 | 103.50 | 103.50 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 12 | 103.50 | 6 | 30.84 |
| 2024-01-16 | 1558 | 169000 | 84 | 17316500 | 103.00 | 103.00 | 102.00 | 102.50 | 0.50 | -0.49% | 102.00 | 29 | 102.50 | 1 | 30.69 |
| 2024-01-17 | 1558 | 200000 | 131 | 20357500 | 102.00 | 102.50 | 101.00 | 102.00 | 0.50 | -0.49% | 102.00 | 2 | 102.50 | 8 | 30.54 |
| 2024-01-18 | 1558 | 81000 | 66 | 8195500 | 102.00 | 102.00 | 100.50 | 101.00 | 1.00 | -0.98% | 101.00 | 2 | 102.00 | 8 | 30.24 |
| 2024-01-19 | 1558 | 158000 | 115 | 15962000 | 101.50 | 102.00 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 23 | 101.00 | 2 | 30.09 |
| 2024-01-22 | 1558 | 89000 | 66 | 8976000 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 100.50 | 18 | 101.00 | 2 | 30.24 |
| 2024-01-23 | 1558 | 22000 | 18 | 2232000 | 101.50 | 101.50 | 101.00 | 101.00 | 0.00 | 0% | 101.00 | 18 | 101.50 | 1 | 30.24 |
| 2024-01-24 | 1558 | 30000 | 27 | 3054500 | 101.00 | 102.00 | 101.00 | 101.50 | 0.50 | 0.5% | 101.50 | 15 | 102.00 | 5 | 30.39 |
| 2024-01-25 | 1558 | 35000 | 29 | 3582500 | 102.00 | 102.50 | 102.00 | 102.00 | 0.50 | 0.49% | 102.00 | 15 | 102.50 | 2 | 30.54 |
| 2024-01-26 | 1558 | 53000 | 35 | 5385500 | 101.50 | 102.00 | 101.50 | 101.50 | 0.50 | -0.49% | 101.50 | 8 | 102.00 | 3 | 30.39 |
| 2024-01-29 | 1558 | 45000 | 27 | 4570500 | 102.00 | 102.00 | 101.00 | 101.50 | 0.00 | 0% | 101.50 | 14 | 102.00 | 15 | 30.39 |
| 2024-01-30 | 1558 | 62000 | 53 | 6280500 | 101.50 | 102.00 | 101.00 | 101.00 | 0.50 | -0.49% | 101.00 | 19 | 101.50 | 3 | 30.24 |
| 2024-01-31 | 1558 | 42000 | 32 | 4249000 | 101.00 | 101.50 | 101.00 | 101.00 | 0.00 | 0% | 101.00 | 16 | 101.50 | 4 | 30.24 |
| 2024-02-01 | 1558 | 103000 | 56 | 10384000 | 101.50 | 101.50 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 27 | 101.00 | 1 | 30.09 |
| 2024-02-02 | 1558 | 48000 | 35 | 4854500 | 101.00 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 101.00 | 3 | 101.50 | 10 | 30.24 |
| 2024-02-05 | 1558 | 37000 | 30 | 3734500 | 101.00 | 101.00 | 100.50 | 101.00 | 0.00 | 0% | 100.50 | 33 | 101.00 | 1 | 30.24 |
| 2024-02-15 | 1558 | 110000 | 88 | 11194500 | 101.00 | 103.00 | 101.00 | 102.50 | 1.50 | 1.49% | 102.50 | 5 | 103.00 | 7 | 30.69 |
| 2024-02-16 | 1558 | 76000 | 57 | 7818500 | 102.00 | 103.50 | 102.00 | 103.00 | 0.50 | 0.49% | 103.00 | 5 | 103.50 | 8 | 30.84 |
| 2024-02-19 | 1558 | 81000 | 66 | 8341000 | 103.50 | 103.50 | 102.50 | 103.00 | 0.00 | 0% | 102.50 | 28 | 103.00 | 8 | 30.84 |
| 2024-02-20 | 1558 | 111000 | 83 | 11364500 | 103.00 | 103.00 | 101.50 | 102.50 | 0.50 | -0.49% | 102.00 | 10 | 102.50 | 2 | 30.69 |
| 2024-02-21 | 1558 | 50000 | 42 | 5130000 | 102.50 | 103.00 | 102.50 | 102.50 | 0.00 | 0% | 102.50 | 5 | 103.00 | 20 | 30.69 |
| 2024-02-22 | 1558 | 68000 | 55 | 6960500 | 102.50 | 102.50 | 102.00 | 102.50 | 0.00 | 0% | 102.50 | 5 | 103.00 | 23 | 30.69 |
| 2024-02-23 | 1558 | 76000 | 61 | 7768000 | 102.00 | 103.00 | 102.00 | 102.00 | 0.50 | -0.49% | 102.00 | 27 | 102.50 | 5 | 30.54 |
| 2024-02-26 | 1558 | 72000 | 57 | 7380000 | 102.00 | 103.00 | 102.00 | 102.50 | 0.50 | 0.49% | 102.50 | 13 | 103.00 | 30 | 30.69 |
| 2024-02-27 | 1558 | 93000 | 72 | 9500000 | 102.50 | 102.50 | 101.50 | 102.00 | 0.50 | -0.49% | 102.00 | 8 | 102.50 | 23 | 30.54 |
| 2024-02-29 | 1558 | 106000 | 85 | 10837000 | 102.00 | 103.00 | 101.50 | 102.00 | 0.00 | 0% | 102.00 | 29 | 102.50 | 1 | 30.54 |
| 2024-03-01 | 1558 | 77000 | 67 | 7899000 | 102.50 | 103.00 | 102.00 | 102.50 | 0.50 | 0.49% | 102.00 | 25 | 102.50 | 2 | 30.69 |
| 2024-03-04 | 1558 | 279000 | 104 | 28686500 | 102.50 | 103.50 | 101.50 | 103.00 | 0.50 | 0.49% | 103.00 | 20 | 103.50 | 44 | 30.84 |
| 2024-03-05 | 1558 | 55000 | 53 | 5666500 | 103.50 | 103.50 | 102.50 | 102.50 | 0.50 | -0.49% | 102.50 | 21 | 103.00 | 4 | 30.69 |
| 2024-03-06 | 1558 | 94000 | 79 | 9632500 | 102.50 | 103.00 | 102.00 | 102.00 | 0.50 | -0.49% | 102.00 | 32 | 102.50 | 17 | 30.54 |
| 2024-03-07 | 1558 | 132000 | 95 | 13406000 | 102.00 | 102.00 | 101.00 | 102.00 | 0.00 | 0% | 101.50 | 23 | 102.00 | 19 | 30.54 |
| 2024-03-08 | 1558 | 267000 | 167 | 26920500 | 101.50 | 101.50 | 100.50 | 100.50 | 1.50 | -1.47% | 100.50 | 10 | 101.00 | 13 | 30.09 |
| 2024-03-11 | 1558 | 444000 | 290 | 44110500 | 99.90 | 100.00 | 98.60 | 99.60 | 0.90 | -0.9% | 99.50 | 5 | 99.70 | 3 | 29.82 |
| 2024-03-12 | 1558 | 274000 | 193 | 27262500 | 99.10 | 100.50 | 98.90 | 100.50 | 0.90 | 0.9% | 100.00 | 4 | 100.50 | 6 | 30.09 |
| 2024-03-13 | 1558 | 156000 | 88 | 15705900 | 100.00 | 101.50 | 99.90 | 100.50 | 0.00 | 0% | 100.50 | 8 | 101.00 | 21 | 30.09 |
| 2024-03-14 | 1558 | 104000 | 85 | 10397900 | 100.50 | 100.50 | 99.70 | 100.00 | 0.50 | -0.5% | 100.00 | 1 | 100.50 | 21 | 26.25 |
| 2024-03-15 | 1558 | 65000 | 54 | 6484800 | 100.00 | 100.00 | 99.50 | 99.80 | 0.20 | -0.2% | 99.70 | 2 | 99.80 | 2 | 26.19 |
| 2024-03-18 | 1558 | 97000 | 77 | 9673100 | 99.80 | 100.00 | 99.50 | 99.50 | 0.30 | -0.3% | 99.50 | 24 | 99.90 | 3 | 26.12 |
| 2024-03-19 | 1558 | 96000 | 76 | 9547800 | 99.50 | 99.90 | 99.20 | 99.30 | 0.20 | -0.2% | 99.30 | 8 | 99.40 | 1 | 26.06 |
| 2024-03-20 | 1558 | 288000 | 226 | 28452100 | 99.10 | 99.30 | 98.00 | 98.30 | 1.00 | -1.01% | 98.30 | 1 | 98.60 | 5 | 25.80 |
| 2024-03-21 | 1558 | 208000 | 156 | 20394900 | 98.30 | 98.60 | 97.50 | 98.10 | 0.20 | -0.2% | 98.10 | 1 | 98.20 | 4 | 25.75 |
| 2024-03-22 | 1558 | 121000 | 71 | 11864900 | 98.30 | 98.50 | 97.80 | 98.10 | 0.00 | 0% | 98.10 | 2 | 98.30 | 7 | 25.75 |
| 2024-03-25 | 1558 | 146000 | 96 | 14260700 | 98.00 | 98.00 | 97.50 | 97.80 | 0.30 | -0.31% | 97.80 | 12 | 98.00 | 5 | 25.67 |
| 2024-03-26 | 1558 | 158000 | 112 | 15410700 | 97.80 | 97.90 | 97.30 | 97.50 | 0.30 | -0.31% | 97.50 | 20 | 97.60 | 2 | 25.59 |
| 2024-03-27 | 1558 | 102000 | 77 | 10000600 | 97.50 | 98.80 | 97.50 | 98.50 | 1.00 | 1.03% | 98.50 | 4 | 98.60 | 1 | 25.85 |
| 2024-03-28 | 1558 | 55000 | 41 | 5444700 | 98.80 | 99.30 | 98.80 | 99.00 | 0.50 | 0.51% | 98.90 | 5 | 99.20 | 1 | 25.98 |
| 2024-03-29 | 1558 | 70000 | 53 | 6953600 | 99.00 | 99.60 | 99.00 | 99.20 | 0.20 | 0.2% | 99.20 | 1 | 99.30 | 1 | 26.04 |
| 2024-04-01 | 1558 | 72000 | 49 | 7123900 | 99.20 | 99.20 | 98.70 | 98.80 | 0.40 | -0.4% | 98.80 | 2 | 98.90 | 5 | 25.93 |
| 2024-04-02 | 1558 | 46000 | 37 | 4538800 | 98.80 | 98.80 | 98.60 | 98.60 | 0.20 | -0.2% | 98.60 | 12 | 98.70 | 1 | 25.88 |
| 2024-04-03 | 1558 | 29000 | 28 | 2859200 | 98.60 | 98.70 | 98.50 | 98.50 | 0.10 | -0.1% | 98.50 | 9 | 98.60 | 1 | 25.85 |
| 2024-04-08 | 1558 | 173000 | 136 | 16902600 | 98.50 | 98.50 | 97.30 | 97.50 | 1.00 | -1.02% | 97.40 | 4 | 97.50 | 2 | 25.59 |
| 2024-04-09 | 1558 | 86000 | 60 | 8385700 | 97.30 | 97.80 | 97.20 | 97.60 | 0.10 | 0.1% | 97.60 | 2 | 97.70 | 1 | 25.62 |
| 2024-04-10 | 1558 | 66000 | 45 | 6457600 | 97.60 | 98.10 | 97.40 | 97.90 | 0.30 | 0.31% | 97.90 | 1 | 98.00 | 3 | 25.70 |
| 2024-04-11 | 1558 | 70000 | 59 | 6856700 | 97.90 | 98.30 | 97.80 | 97.80 | 0.10 | -0.1% | 97.80 | 36 | 98.00 | 1 | 25.67 |
| 2024-04-12 | 1558 | 55000 | 41 | 5412200 | 98.60 | 98.60 | 98.00 | 98.30 | 0.50 | 0.51% | 98.20 | 1 | 98.30 | 1 | 25.80 |
| 2024-04-15 | 1558 | 84000 | 51 | 8242600 | 98.00 | 98.60 | 97.80 | 98.20 | 0.10 | -0.1% | 98.10 | 1 | 98.30 | 1 | 25.77 |
| 2024-04-16 | 1558 | 85000 | 57 | 8321400 | 98.00 | 98.20 | 97.70 | 97.90 | 0.30 | -0.31% | 97.80 | 16 | 98.00 | 2 | 25.70 |
| 2024-04-17 | 1558 | 40000 | 28 | 3925700 | 97.90 | 98.40 | 97.70 | 98.00 | 0.10 | 0.1% | 97.90 | 4 | 98.10 | 1 | 25.72 |
| 2024-04-18 | 1558 | 27000 | 27 | 2655500 | 97.80 | 98.50 | 97.80 | 98.40 | 0.40 | 0.41% | 98.30 | 11 | 98.40 | 1 | 25.83 |
| 2024-04-19 | 1558 | 148267 | 784 | 14449289 | 98.10 | 98.10 | 96.90 | 97.20 | 1.20 | -1.22% | 97.20 | 3 | 97.30 | 3 | 25.51 |
| 2024-04-22 | 1558 | 72000 | 51 | 7025100 | 97.60 | 97.90 | 97.40 | 97.40 | 0.20 | 0.21% | 97.40 | 4 | 97.60 | 1 | 25.56 |
| 2024-04-23 | 1558 | 28000 | 26 | 2734200 | 97.60 | 97.90 | 97.60 | 97.60 | 0.20 | 0.21% | 97.60 | 5 | 97.70 | 3 | 25.62 |
| 2024-04-24 | 1558 | 42000 | 36 | 4104300 | 97.70 | 98.00 | 97.60 | 97.70 | 0.10 | 0.1% | 97.60 | 6 | 97.70 | 1 | 25.64 |
| 2024-04-25 | 1558 | 71000 | 61 | 6965100 | 97.70 | 98.60 | 97.60 | 98.20 | 0.50 | 0.51% | 98.20 | 5 | 98.30 | 3 | 25.77 |
| 2024-04-26 | 1558 | 40000 | 33 | 3926500 | 98.20 | 98.40 | 98.00 | 98.10 | 0.10 | -0.1% | 98.10 | 10 | 98.30 | 1 | 25.75 |
| 2024-04-29 | 1558 | 61000 | 41 | 6012900 | 98.20 | 99.00 | 98.20 | 98.90 | 0.80 | 0.82% | 98.80 | 3 | 98.90 | 1 | 25.96 |
| 2024-04-30 | 1558 | 63000 | 44 | 6240700 | 99.00 | 99.20 | 98.90 | 99.00 | 0.10 | 0.1% | 99.00 | 8 | 99.10 | 3 | 25.98 |
| 2024-05-02 | 1558 | 40000 | 35 | 3956300 | 99.00 | 99.10 | 98.80 | 99.10 | 0.10 | 0.1% | 99.00 | 3 | 99.20 | 1 | 26.01 |
| 2024-05-03 | 1558 | 65000 | 48 | 6425200 | 98.40 | 99.10 | 98.40 | 98.90 | 0.20 | -0.2% | 98.60 | 1 | 99.00 | 1 | 25.96 |
| 2024-05-06 | 1558 | 56000 | 47 | 5554500 | 99.10 | 99.30 | 99.00 | 99.10 | 0.20 | 0.2% | 99.10 | 1 | 99.20 | 1 | 26.01 |
| 2024-05-07 | 1558 | 331000 | 203 | 33605500 | 99.50 | 103.00 | 99.50 | 102.50 | 3.40 | 3.43% | 102.00 | 15 | 102.50 | 2 | 26.90 |
| 2024-05-08 | 1558 | 52000 | 45 | 5308500 | 102.50 | 103.00 | 101.50 | 102.00 | 0.50 | -0.49% | 101.50 | 14 | 102.00 | 7 | 26.77 |
| 2024-05-09 | 1558 | 92626 | 131 | 9337975 | 101.00 | 101.50 | 100.50 | 100.50 | 1.50 | -1.47% | 100.50 | 4 | 101.00 | 4 | 26.38 |
| 2024-05-10 | 1558 | 43000 | 40 | 4354000 | 100.50 | 101.50 | 100.50 | 101.50 | 1.00 | 1% | 101.00 | 3 | 101.50 | 1 | 26.64 |
| 2024-05-13 | 1558 | 45000 | 41 | 4547000 | 101.50 | 102.00 | 100.50 | 100.50 | 1.00 | -0.99% | 100.50 | 8 | 101.00 | 2 | 26.38 |
| 2024-05-14 | 1558 | 53000 | 41 | 5319000 | 100.50 | 100.50 | 100.00 | 100.50 | 0.00 | 0% | 100.00 | 33 | 100.50 | 1 | 19.94 |
| 2024-05-15 | 1558 | 91902 | 130 | 9294055 | 100.50 | 102.00 | 100.50 | 101.00 | 0.50 | 0.5% | 101.00 | 9 | 101.50 | 19 | 20.04 |
| 2024-05-16 | 1558 | 130000 | 92 | 13307000 | 102.50 | 103.00 | 101.50 | 102.00 | 1.00 | 0.99% | 102.00 | 28 | 102.50 | 28 | 20.24 |
| 2024-05-17 | 1558 | 100000 | 65 | 10289500 | 102.00 | 103.50 | 102.00 | 102.50 | 0.50 | 0.49% | 102.50 | 19 | 103.00 | 3 | 20.34 |
| 2024-05-20 | 1558 | 69000 | 59 | 7112000 | 103.50 | 103.50 | 102.50 | 103.00 | 0.50 | 0.49% | 102.50 | 51 | 103.50 | 63 | 20.44 |
| 2024-05-21 | 1558 | 79000 | 37 | 8149000 | 103.00 | 104.00 | 102.50 | 102.50 | 0.50 | -0.49% | 102.50 | 3 | 103.00 | 8 | 20.34 |
| 2024-05-22 | 1558 | 55000 | 46 | 5610500 | 102.00 | 102.50 | 101.50 | 101.50 | 1.00 | -0.98% | 101.50 | 5 | 102.00 | 5 | 20.14 |
| 2024-05-23 | 1558 | 48000 | 45 | 4855500 | 101.50 | 102.00 | 100.50 | 100.50 | 1.00 | -0.99% | 100.50 | 19 | 101.00 | 3 | 19.94 |
| 2024-05-24 | 1558 | 24000 | 21 | 2419000 | 100.50 | 101.50 | 100.50 | 100.50 | 0.00 | 0% | 100.50 | 18 | 101.00 | 1 | 19.94 |
| 2024-05-27 | 1558 | 34000 | 26 | 3437000 | 101.00 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 101.00 | 1 | 101.50 | 3 | 20.04 |
| 2024-05-28 | 1558 | 25000 | 20 | 2529000 | 101.00 | 101.50 | 101.00 | 101.00 | 0.00 | 0% | 101.00 | 2 | 101.50 | 9 | 20.04 |
| 2024-05-29 | 1558 | 68000 | 51 | 6843000 | 101.00 | 101.50 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 22 | 101.00 | 11 | 19.94 |
| 2024-05-30 | 1558 | 36000 | 32 | 3632000 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 100.50 | 19 | 101.00 | 9 | 20.04 |
| 2024-05-31 | 1558 | 57841 | 82 | 5851854 | 101.00 | 102.00 | 101.00 | 101.50 | 0.50 | 0.5% | 101.00 | 9 | 101.50 | 8 | 20.14 |
| 2024-06-03 | 1558 | 38000 | 27 | 3844500 | 101.50 | 101.50 | 100.50 | 101.00 | 0.50 | -0.49% | 101.00 | 21 | 101.50 | 11 | 20.04 |
| 2024-06-04 | 1558 | 26000 | 24 | 2631000 | 102.00 | 102.00 | 101.00 | 101.50 | 0.50 | 0.5% | 101.00 | 4 | 101.50 | 15 | 20.14 |
| 2024-06-05 | 1558 | 41000 | 35 | 4138000 | 101.50 | 101.50 | 100.00 | 101.00 | 0.50 | -0.49% | 100.50 | 25 | 101.00 | 3 | 20.04 |
| 2024-06-07 | 1558 | 34000 | 29 | 3427000 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | 0% | 100.50 | 16 | 101.00 | 1 | 20.04 |
| 2024-06-11 | 1558 | 63000 | 39 | 6387500 | 102.00 | 102.00 | 101.00 | 101.50 | 0.50 | 0.5% | 101.00 | 9 | 101.50 | 1 | 20.14 |
| 2024-06-12 | 1558 | 125000 | 67 | 12642000 | 102.00 | 102.00 | 100.50 | 101.00 | 0.50 | -0.49% | 101.00 | 1 | 101.50 | 21 | 20.04 |
| 2024-06-13 | 1558 | 87000 | 58 | 8775000 | 101.00 | 101.00 | 100.50 | 101.00 | 0.00 | 0% | 101.00 | 5 | 101.50 | 11 | 20.04 |
| 2024-06-14 | 1558 | 39000 | 31 | 3936000 | 101.00 | 101.50 | 100.50 | 101.50 | 0.50 | 0.5% | 101.00 | 15 | 101.50 | 29 | 20.14 |
| 2024-06-17 | 1558 | 52000 | 44 | 5279500 | 101.00 | 102.00 | 101.00 | 101.50 | 0.00 | 0% | 101.50 | 16 | 102.00 | 14 | 20.14 |
| 2024-06-18 | 1558 | 66000 | 57 | 6669500 | 101.50 | 101.50 | 100.50 | 100.50 | 1.00 | -0.99% | 100.50 | 65 | 101.00 | 1 | 19.94 |
| 2024-06-19 | 1558 | 47179 | 85 | 4762662 | 101.00 | 101.50 | 100.50 | 100.50 | 0.00 | 0% | 100.50 | 55 | 101.00 | 4 | 19.94 |
| 2024-06-20 | 1558 | 90000 | 41 | 9061500 | 100.50 | 101.00 | 100.50 | 100.50 | 0.00 | 0% | 100.50 | 44 | 101.50 | 7 | 19.94 |
| 2024-06-21 | 1558 | 44000 | 36 | 4456500 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 101.00 | 36 | 101.50 | 19 | 20.04 |
| 2024-06-24 | 1558 | 35000 | 31 | 3545500 | 101.50 | 101.50 | 101.00 | 101.50 | 0.50 | 0.5% | 101.00 | 24 | 101.50 | 15 | 20.14 |
| 2024-06-25 | 1558 | 32000 | 29 | 3240000 | 102.00 | 102.00 | 101.00 | 101.00 | 0.50 | -0.49% | 100.50 | 33 | 101.00 | 7 | 20.04 |
| 2024-06-27 | 1558 | 46000 | 34 | 4636500 | 100.50 | 101.00 | 100.50 | 101.00 | 0.00 | 0% | 100.50 | 23 | 101.00 | 2 | 20.04 |
| 2024-06-28 | 1558 | 28000 | 22 | 2830500 | 101.00 | 101.50 | 100.50 | 101.00 | 0.00 | 0% | 101.00 | 15 | 101.50 | 32 | 20.04 |
| 2024-07-01 | 1558 | 31647 | 56 | 3195992 | 101.00 | 101.50 | 100.50 | 101.00 | 0.00 | 0% | 100.50 | 44 | 101.50 | 16 | 20.04 |
| 2024-07-02 | 1558 | 47000 | 38 | 4736500 | 101.50 | 101.50 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 23 | 101.00 | 20 | 19.94 |
| 2024-07-03 | 1558 | 62000 | 33 | 6243500 | 101.00 | 101.00 | 100.50 | 100.50 | 0.00 | 0% | 100.50 | 24 | 101.00 | 21 | 19.94 |
| 2024-07-05 | 1558 | 98000 | 61 | 9887500 | 101.00 | 101.50 | 100.50 | 101.00 | 0.00 | 0.5% | 101.00 | 11 | 101.50 | 17 | 20.04 |
| 2024-07-08 | 1558 | 86000 | 70 | 8670000 | 101.00 | 101.00 | 100.50 | 101.00 | 0.00 | 0% | 100.50 | 33 | 101.00 | 12 | 20.04 |
| 2024-07-09 | 1558 | 95316 | 141 | 9588009 | 100.50 | 101.00 | 100.00 | 100.50 | 0.50 | -0.5% | 100.00 | 61 | 101.00 | 9 | 19.94 |
| 2024-07-11 | 1558 | 90589 | 120 | 9142326 | 101.00 | 101.00 | 100.50 | 101.00 | 0.00 | 0.5% | 100.50 | 38 | 101.00 | 19 | 20.04 |
| 2024-07-16 | 1558 | 77000 | 44 | 7877000 | 102.50 | 102.50 | 102.00 | 102.00 | 0.50 | 0.99% | 102.00 | 18 | 102.50 | 31 | 20.24 |
| 2024-07-17 | 1558 | 96000 | 63 | 9842000 | 102.00 | 103.00 | 102.00 | 102.50 | 0.50 | 0.49% | 102.50 | 13 | 103.00 | 52 | 20.34 |
| 2024-07-22 | 1558 | 151990 | 209 | 15261841 | 101.00 | 101.00 | 100.00 | 100.50 | 1.50 | -1.95% | 100.50 | 2 | 101.00 | 3 | 19.94 |
| 2024-07-26 | 1558 | 63620 | 120 | 6374521 | 100.50 | 101.00 | 99.60 | 101.00 | 0.00 | 0.5% | 100.50 | 1 | 101.00 | 30 | 20.04 |
| 2024-07-30 | 1558 | 179114 | 132 | 18042661 | 100.00 | 101.00 | 100.00 | 101.00 | 0.50 | 0% | 100.50 | 3 | 101.00 | 1 | 20.04 |
| 2024-07-31 | 1558 | 89358 | 134 | 9046502 | 101.00 | 101.50 | 100.50 | 101.50 | 0.50 | 0.5% | 101.50 | 4 | 102.00 | 6 | 20.14 |
| 2024-08-02 | 1558 | 178000 | 76 | 17598800 | 99.30 | 99.80 | 98.60 | 98.70 | 0.70 | -2.76% | 98.70 | 2 | 98.80 | 1 | 19.58 |
| 2024-08-06 | 1558 | 134365 | 259 | 12787094 | 96.00 | 96.20 | 93.20 | 96.00 | 0.10 | -2.74% | 95.90 | 1 | 96.20 | 2 | 19.05 |
| 2024-08-07 | 1558 | 72906 | 162 | 7107040 | 96.10 | 98.00 | 96.10 | 97.70 | 1.70 | 1.77% | 97.50 | 3 | 97.70 | 1 | 19.38 |
| 2024-08-08 | 1558 | 74000 | 56 | 7262700 | 98.00 | 98.60 | 97.40 | 98.50 | 0.80 | 0.82% | 98.10 | 2 | 98.70 | 5 | 19.54 |
| 2024-08-09 | 1558 | 163000 | 137 | 16674000 | 102.50 | 104.00 | 101.50 | 102.00 | 3.50 | 3.55% | 101.50 | 6 | 102.00 | 9 | 20.24 |
| 2024-08-12 | 1558 | 142000 | 120 | 14612500 | 102.50 | 104.00 | 102.00 | 102.50 | 0.50 | 0.49% | 102.50 | 1 | 103.00 | 14 | 20.34 |
| 2024-08-13 | 1558 | 175000 | 126 | 18114000 | 104.00 | 104.00 | 103.00 | 104.00 | 1.50 | 1.46% | 103.00 | 6 | 104.00 | 34 | 20.63 |
| 2024-08-16 | 1558 | 142000 | 118 | 15314500 | 109.00 | 109.00 | 107.50 | 107.50 | 0.50 | 3.37% | 107.00 | 17 | 107.50 | 1 | 19.03 |
| 2024-08-19 | 1558 | 94000 | 76 | 9978000 | 108.50 | 108.50 | 105.50 | 106.00 | 1.50 | -1.4% | 106.00 | 1 | 106.50 | 6 | 18.76 |
| 2024-08-20 | 1558 | 132000 | 95 | 14059500 | 106.00 | 107.00 | 106.00 | 107.00 | 1.00 | 0.94% | 106.50 | 6 | 107.00 | 13 | 18.94 |
| 2024-08-22 | 1558 | 71614 | 96 | 7661366 | 107.50 | 107.50 | 106.50 | 106.50 | 1.00 | -0.47% | 106.50 | 10 | 107.00 | 1 | 18.85 |
| 2024-08-23 | 1558 | 67000 | 50 | 7116000 | 107.00 | 107.00 | 105.50 | 106.50 | 0.00 | 0% | 106.00 | 9 | 106.50 | 5 | 18.85 |
| 2024-08-29 | 1558 | 45000 | 35 | 4778000 | 106.00 | 107.00 | 106.00 | 106.00 | 0.50 | -0.47% | 106.00 | 5 | 106.50 | 2 | 18.76 |
| 2024-08-30 | 1558 | 248000 | 173 | 26886000 | 106.00 | 109.00 | 106.00 | 109.00 | 3.00 | 2.83% | 108.00 | 18 | 109.00 | 29 | 19.29 |
| 2024-09-02 | 1558 | 227000 | 182 | 25136500 | 110.00 | 111.50 | 110.00 | 111.00 | 2.00 | 1.83% | 110.50 | 9 | 111.00 | 4 | 19.65 |
| 2024-09-05 | 1558 | 108000 | 94 | 11881500 | 109.50 | 111.00 | 109.00 | 109.00 | 1.00 | -1.8% | 109.00 | 5 | 109.50 | 2 | 19.29 |
| 2024-09-09 | 1558 | 103000 | 78 | 11167500 | 108.50 | 109.50 | 108.00 | 108.00 | 2.00 | -0.92% | 108.00 | 13 | 108.50 | 1 | 19.12 |
| 2024-09-20 | 1558 | 176030 | 174 | 20690676 | 119.00 | 119.00 | 116.00 | 117.00 | 1.00 | 8.33% | 116.00 | 8 | 117.00 | 6 | 20.71 |
| 2024-10-08 | 1558 | 64000 | 59 | 7277000 | 113.00 | 114.00 | 113.00 | 113.50 | 0.50 | -2.99% | 113.00 | 12 | 113.50 | 1 | 20.09 |
| 2024-10-09 | 1558 | 142000 | 114 | 15946000 | 114.00 | 114.00 | 111.00 | 112.00 | 1.50 | -1.32% | 111.50 | 10 | 112.00 | 2 | 19.82 |
| 2024-10-11 | 1558 | 330000 | 222 | 36166000 | 110.00 | 111.00 | 108.50 | 108.50 | 3.50 | -3.13% | 108.50 | 11 | 109.00 | 3 | 19.20 |
| 2024-10-17 | 1558 | 45000 | 33 | 4988500 | 111.50 | 111.50 | 110.00 | 110.50 | 1.00 | 1.84% | 110.50 | 8 | 111.50 | 2 | 19.56 |
| 2024-10-22 | 1558 | 78000 | 53 | 8436500 | 108.00 | 109.00 | 107.50 | 108.50 | 0.00 | -1.81% | 108.00 | 10 | 109.00 | 8 | 19.20 |
| 2024-10-29 | 1558 | 36000 | 31 | 3881500 | 108.50 | 108.50 | 107.50 | 107.50 | 1.00 | -0.92% | 107.50 | 14 | 108.00 | 2 | 19.03 |
| 2024-11-01 | 1558 | 96000 | 76 | 10162500 | 106.50 | 106.50 | 105.00 | 106.00 | 1.00 | -1.4% | 106.00 | 7 | 106.50 | 1 | 18.76 |
| 2024-11-07 | 1558 | 55000 | 37 | 5921500 | 107.00 | 108.50 | 107.00 | 108.00 | 1.00 | 1.89% | 108.00 | 17 | 108.50 | 5 | 19.12 |
| 2024-11-12 | 1558 | 176000 | 121 | 18385500 | 105.50 | 105.50 | 104.00 | 104.50 | 1.50 | -3.24% | 104.50 | 3 | 105.00 | 3 | 18.50 |
| 2024-11-14 | 1558 | 87000 | 72 | 8948000 | 103.50 | 103.50 | 102.50 | 102.50 | 1.00 | -1.91% | 102.00 | 25 | 102.50 | 4 | 16.83 |
| 2024-11-15 | 1558 | 320721 | 321 | 32685332 | 102.50 | 103.00 | 101.00 | 101.00 | 1.50 | -1.46% | 101.00 | 24 | 101.50 | 3 | 16.58 |
| 2024-11-18 | 1558 | 109000 | 86 | 11109500 | 101.50 | 103.00 | 101.00 | 103.00 | 2.00 | 1.98% | 102.00 | 7 | 103.00 | 1 | 16.91 |
| 2024-11-21 | 1558 | 90632 | 113 | 9502986 | 104.50 | 105.50 | 103.50 | 105.50 | 2.00 | 2.43% | 105.00 | 2 | 105.50 | 5 | 17.32 |
| 2024-11-22 | 1558 | 115000 | 92 | 12352500 | 106.00 | 108.00 | 106.00 | 108.00 | 2.50 | 2.37% | 107.00 | 14 | 108.00 | 9 | 17.73 |
| 2024-11-25 | 1558 | 83000 | 67 | 8843500 | 108.00 | 108.00 | 105.50 | 107.00 | 1.00 | -0.93% | 106.50 | 7 | 107.00 | 4 | 17.57 |
| 2024-11-26 | 1558 | 125000 | 57 | 13159000 | 105.00 | 105.50 | 105.00 | 105.00 | 2.00 | -1.87% | 105.00 | 1 | 105.50 | 8 | 17.24 |
| 2024-11-27 | 1558 | 53000 | 41 | 5521000 | 104.50 | 104.50 | 103.50 | 104.00 | 1.00 | -0.95% | 103.50 | 7 | 104.00 | 1 | 17.08 |
| 2024-11-28 | 1558 | 133000 | 90 | 13713500 | 103.50 | 104.00 | 102.50 | 103.00 | 1.00 | -0.96% | 102.50 | 31 | 103.00 | 1 | 16.91 |
| 2024-12-02 | 1558 | 28000 | 24 | 2892500 | 103.00 | 104.00 | 103.00 | 103.00 | 0.50 | 0% | 103.00 | 5 | 103.50 | 3 | 16.91 |
| 2024-12-04 | 1558 | 48443 | 75 | 5027441 | 103.50 | 104.00 | 103.50 | 103.50 | 1.00 | 0.49% | 103.50 | 2 | 104.00 | 16 | 17.00 |
| 2024-12-05 | 1558 | 68523 | 81 | 7078063 | 103.50 | 104.00 | 103.00 | 103.50 | 0.00 | 0% | 103.50 | 1 | 104.00 | 1 | 17.00 |
| 2024-12-06 | 1558 | 55908 | 76 | 5788735 | 103.00 | 104.00 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 23 | 103.50 | 1 | 16.91 |
| 2024-12-09 | 1558 | 34562 | 135 | 3567584 | 103.00 | 104.00 | 103.00 | 103.00 | 0.00 | 0% | 103.00 | 17 | 103.50 | 5 | 16.91 |
| 2024-12-10 | 1558 | 139686 | 117 | 14656542 | 105.50 | 105.50 | 103.50 | 103.50 | 0.50 | 0.49% | 103.00 | 60 | 103.50 | 2 | 17.00 |