和成(1810)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 | 18.60 0 0% | 18.45 -0.15 -0.81% | 18.15 -0.3 -1.63% | 18.10 -0.05 -0.28% | 18.00 -0.1 -0.55% | 17.55 -0.45 -2.5% | 17.65 0.1 0.57% | 17.25 -0.4 -2.27% | 17.25 0 0% | 17.55 0.3 1.74% | 17.60 0.05 0.28% | 17.85 0.25 1.42% | 18.05 0.2 1.12% | 17.84 | ||||||||||||||||||
2 月 | 19.70 1.65 9.14% | 19.00 -0.7 -3.55% | 18.75 -0.25 -1.32% | 18.60 -0.15 -0.8% | 18.55 -0.05 -0.27% | 18.35 -0.2 -1.08% | 18.65 0.3 1.63% | 19.65 1 5.36% | 19.00 -0.65 -3.31% | 18.65 -0.35 -1.84% | 18.65 0 0% | 18.75 0.1 0.54% | 19.05 0.3 1.6% | 19.30 0.25 1.31% | 19.40 0.1 0.52% | 19.85 0.45 2.32% | 19.60 -0.25 -1.26% | 19.15 -0.45 -2.3% | 19.04 | |||||||||||||
3 月 | 19.10 -0.05 -0.26% | 19.45 0.35 1.83% | 19.50 0.05 0.26% | 19.65 0.15 0.77% | 19.40 -0.25 -1.27% | 19.50 0.1 0.52% | 19.15 -0.35 -1.79% | 18.20 -0.95 -4.96% | 18.05 -0.15 -0.82% | 17.95 -0.1 -0.55% | 17.85 -0.1 -0.56% | 17.30 -0.55 -3.08% | 17.60 0.3 1.73% | 17.75 0.15 0.85% | 17.60 -0.15 -0.85% | 17.60 0 0% | 18.00 0.4 2.27% | 17.90 -0.1 -0.56% | 19.00 1.1 6.15% | 18.40 -0.6 -3.16% | 18.20 -0.2 -1.09% | 18.15 -0.05 -0.27% | 18.05 -0.1 -0.55% | 18.44 | ||||||||
4 月 | 18.55 0.5 2.77% | 18.75 0.2 1.08% | 18.80 0.05 0.27% | 18.60 -0.2 -1.06% | 19.00 0.4 2.15% | 20.90 1.9 10% | 22.95 2.05 9.81% | 25.20 2.25 9.8% | 27.70 2.5 9.92% | 27.80 0.1 0.36% | 27.10 -0.7 -2.52% | 25.45 -1.65 -6.09% | 26.85 1.4 5.5% | 26.95 0.1 0.37% | 26.95 0 0% | 28.30 1.35 5.01% | 27.85 -0.45 -1.59% | 24.15 | ||||||||||||||
5 月 | 27.50 -0.35 -1.26% | 28.00 0.5 1.82% | 27.95 -0.05 -0.18% | 26.95 -1 -3.58% | 26.00 -0.95 -3.53% | 25.20 -0.8 -3.08% | 25.60 0.4 1.59% | 23.50 -2.1 -8.2% | 23.75 0.25 1.06% | 23.25 -0.5 -2.11% | 23.20 -0.05 -0.22% | 24.00 0.8 3.45% | 23.30 -0.7 -2.92% | 23.25 -0.05 -0.21% | 24.05 0.8 3.44% | 24.50 0.45 1.87% | 24.60 0.1 0.41% | 23.85 -0.75 -3.05% | 23.20 -0.65 -2.73% | 23.65 0.45 1.94% | 23.25 -0.4 -1.69% | 23.45 0.2 0.86% | 24.58 | |||||||||
6 月 | 23.60 0.15 0.64% | 23.35 -0.25 -1.06% | 25.05 1.7 7.28% | 24.10 -0.95 -3.79% | 24.25 0.15 0.62% | 24.05 -0.2 -0.82% | 23.80 -0.25 -1.04% | 23.35 -0.45 -1.89% | 23.95 0.6 2.57% | 23.50 -0.45 -1.88% | 24.15 0.65 2.77% | 24.50 0.35 1.45% | 25.55 1.05 4.29% | 25.00 -0.55 -2.15% | 24.50 -0.5 -2% | 24.15 -0.35 -1.43% | 23.65 -0.5 -2.07% | 23.95 0.3 1.27% | 24.00 0.05 0.21% | 24.40 0.4 1.67% | 24.22 | |||||||||||
7 月 | 24.45 0.05 0.2% | 23.85 -0.6 -2.45% | 23.90 0.05 0.21% | 23.80 -0.1 -0.42% | 23.45 -0.35 -1.47% | 23.75 0.3 1.28% | 23.40 -0.35 -1.47% | 22.80 -0.6 -2.56% | 22.20 -0.6 -2.63% | 22.15 -0.05 -0.23% | 21.25 -0.9 -4.06% | 21.20 -0.05 -0.24% | 22.15 0.95 4.48% | 21.50 -0.65 -2.93% | 20.85 -0.65 -3.02% | 21.15 0.3 1.44% | 21.30 0.15 0.71% | 21.00 -0.3 -1.41% | 21.35 0.35 1.67% | 22.21 | ||||||||||||
8 月 | 21.30 -0.05 -0.23% | 21.20 -0.1 -0.47% | 21.30 0.1 0.47% | 21.25 -0.05 -0.23% | 21.20 -0.05 -0.24% | 20.85 -0.35 -1.65% | 20.10 -0.75 -3.6% | 20.10 0 0% | 19.45 -0.65 -3.23% | 19.75 0.3 1.54% | 19.40 -0.35 -1.77% | 19.70 0.3 1.55% | 19.50 -0.2 -1.02% | 19.45 -0.05 -0.26% | 19.30 -0.15 -0.77% | 19.45 0.15 0.78% | 19.90 0.45 2.31% | 19.70 -0.2 -1.01% | 21.65 1.95 9.9% | 20.60 -1.05 -4.85% | 21.15 0.55 2.67% | 21.25 0.1 0.47% | 20.39 | |||||||||
9 月 | 21.75 0.5 2.35% | 21.50 -0.25 -1.15% | 21.50 0 0% | 21.15 -0.35 -1.63% | 20.95 -0.2 -0.95% | 21.55 0.6 2.86% | 21.60 0.05 0.23% | 20.75 -0.85 -3.94% | 21.15 0.4 1.93% | 21.10 -0.05 -0.24% | 20.10 -1 -4.74% | 20.40 0.3 1.49% | 20.15 -0.25 -1.23% | 20.05 -0.1 -0.5% | 19.75 -0.3 -1.5% | 19.70 -0.05 -0.25% | 19.90 0.2 1.02% | 19.30 -0.6 -3.02% | 19.35 0.05 0.26% | 19.55 0.2 1.03% | 20.5 | |||||||||||
10 月 | 19.65 0.1 0.51% | 19.20 -0.45 -2.29% | 18.95 -0.25 -1.3% | 19.10 0.15 0.79% | 19.00 -0.1 -0.52% | 19.20 0.2 1.05% | 18.95 -0.25 -1.3% | 18.75 -0.2 -1.06% | 18.40 -0.35 -1.87% | 18.20 -0.2 -1.09% | 17.70 -0.5 -2.75% | 17.80 0.1 0.56% | 17.70 -0.1 -0.56% | 17.85 0.15 0.85% | 18.20 0.35 1.96% | 18.10 -0.1 -0.55% | 17.95 -0.15 -0.83% | 18.10 0.15 0.84% | 18.15 0.05 0.28% | 17.75 -0.4 -2.2% | 18.43 | |||||||||||
11 月 | 17.90 0.15 0.85% | 18.25 0.35 1.96% | 18.40 0.15 0.82% | 18.75 0.35 1.9% | 18.90 0.15 0.8% | 18.65 -0.25 -1.32% | 18.70 0.05 0.27% | 18.50 -0.2 -1.07% | 18.30 -0.2 -1.08% | 18.25 -0.05 -0.27% | 18.35 0.1 0.55% | 18.65 0.3 1.63% | 18.45 -0.2 -1.07% | 18.60 0.15 0.81% | 18.70 0.1 0.54% | 18.65 -0.05 -0.27% | 18.60 -0.05 -0.27% | 18.80 0.2 1.08% | 18.40 -0.4 -2.13% | 18.60 0.2 1.09% | 18.35 -0.25 -1.34% | 18.20 -0.15 -0.82% | 18.49 | |||||||||
12 月 | 18.10 -0.1 -0.55% | 18.1 |
說明:最高漲幅:10%最低跌幅:-8.2% 最高價:28.30最低價:17.25平均價:20.79,灰色底表示週末,漲127天(57.05)元,跌143天(-50.45)元,平盤7天
10%=7,9%=1,7%=2,6%=4,5%=2,4%=3,3%=9,2%=28,1%=51,0%=27,-0%=1,-1%=1,-2%=3,-3%=9,-4%=19,-5%=26,-6%=29,-7%=55,
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 | 1810 | 10772000 | 3631 | 200022500 | 18.45 | 18.85 | 18.25 | 18.60 | 0.10 | 0% | 18.55 | 2 | 18.60 | 3 | 21.38 |
2023-01-04 | 1810 | 3257000 | 1428 | 60332450 | 18.35 | 18.80 | 18.35 | 18.45 | 0.15 | -0.81% | 18.45 | 20 | 18.50 | 26 | 21.21 |
2023-01-05 | 1810 | 6160000 | 2373 | 113997550 | 18.50 | 18.85 | 18.10 | 18.15 | 0.30 | -1.63% | 18.15 | 63 | 18.20 | 11 | 20.86 |
2023-01-06 | 1810 | 3715000 | 1807 | 67497400 | 18.35 | 18.55 | 17.90 | 18.10 | 0.05 | -0.28% | 18.05 | 76 | 18.10 | 19 | 20.80 |
2023-01-09 | 1810 | 4751000 | 1469 | 86295350 | 18.25 | 18.40 | 17.95 | 18.00 | 0.10 | -0.55% | 18.00 | 19 | 18.05 | 36 | 20.69 |
2023-01-10 | 1810 | 4622000 | 2033 | 82166700 | 18.20 | 18.20 | 17.50 | 17.55 | 0.45 | -2.5% | 17.55 | 28 | 17.60 | 42 | 20.17 |
2023-01-11 | 1810 | 6043000 | 2467 | 107907500 | 17.75 | 18.15 | 17.65 | 17.65 | 0.10 | 0.57% | 17.65 | 78 | 17.70 | 5 | 20.29 |
2023-01-12 | 1810 | 3542000 | 1550 | 61639750 | 17.70 | 17.85 | 17.25 | 17.25 | 0.40 | -2.27% | 17.25 | 114 | 17.30 | 11 | 19.83 |
2023-01-13 | 1810 | 2727000 | 1187 | 47123100 | 17.30 | 17.45 | 17.10 | 17.25 | 0.00 | 0% | 17.25 | 89 | 17.30 | 14 | 19.83 |
2023-01-16 | 1810 | 3763000 | 1359 | 64957850 | 17.25 | 17.55 | 16.95 | 17.55 | 0.30 | 1.74% | 17.50 | 11 | 17.55 | 47 | 20.17 |
2023-01-17 | 1810 | 3003000 | 842 | 52386050 | 17.40 | 17.60 | 17.25 | 17.60 | 0.05 | 0.28% | 17.50 | 14 | 17.60 | 70 | 20.23 |
2023-01-30 | 1810 | 4805000 | 1780 | 86346550 | 17.85 | 18.20 | 17.70 | 17.85 | 0.25 | 1.42% | 17.85 | 136 | 17.90 | 3 | 20.52 |
2023-01-31 | 1810 | 2509000 | 971 | 45069450 | 18.00 | 18.10 | 17.75 | 18.05 | 0.20 | 1.12% | 18.05 | 70 | 18.10 | 97 | 20.75 |
2023-02-01 | 1810 | 19500000 | 7614 | 370021850 | 18.15 | 19.70 | 18.05 | 19.70 | 1.65 | 9.14% | 19.70 | 187 | 19.75 | 250 | 22.64 |
2023-02-02 | 1810 | 13157000 | 5541 | 254177300 | 19.80 | 19.85 | 19.00 | 19.00 | 0.70 | -3.55% | 19.00 | 473 | 19.05 | 12 | 21.84 |
2023-02-03 | 1810 | 4095000 | 1875 | 76711250 | 18.90 | 18.95 | 18.45 | 18.75 | 0.25 | -1.32% | 18.70 | 72 | 18.75 | 6 | 21.55 |
2023-02-06 | 1810 | 3543000 | 1526 | 66439650 | 18.60 | 19.10 | 18.50 | 18.60 | 0.15 | -0.8% | 18.55 | 103 | 18.60 | 3 | 21.38 |
2023-02-07 | 1810 | 4506000 | 1681 | 84360150 | 18.50 | 19.10 | 18.50 | 18.55 | 0.05 | -0.27% | 18.55 | 128 | 18.60 | 8 | 21.32 |
2023-02-08 | 1810 | 3426000 | 1313 | 63247850 | 18.60 | 18.75 | 18.30 | 18.35 | 0.20 | -1.08% | 18.35 | 28 | 18.40 | 3 | 21.09 |
2023-02-09 | 1810 | 8296000 | 3547 | 156397100 | 18.35 | 19.15 | 18.35 | 18.65 | 0.30 | 1.63% | 18.65 | 56 | 18.70 | 7 | 21.44 |
2023-02-10 | 1810 | 33673459 | 14136 | 659036860 | 18.75 | 19.95 | 18.70 | 19.65 | 1.00 | 5.36% | 19.60 | 37 | 19.65 | 79 | 22.59 |
2023-02-13 | 1810 | 11775000 | 4927 | 226267100 | 19.70 | 19.85 | 18.90 | 19.00 | 0.65 | -3.31% | 18.95 | 142 | 19.00 | 57 | 21.84 |
2023-02-14 | 1810 | 5027000 | 2196 | 94144050 | 18.95 | 19.00 | 18.60 | 18.65 | 0.35 | -1.84% | 18.65 | 77 | 18.70 | 30 | 21.44 |
2023-02-15 | 1810 | 2990000 | 1381 | 55755150 | 18.70 | 18.95 | 18.45 | 18.65 | 0.00 | 0% | 18.60 | 69 | 18.65 | 60 | 21.44 |
2023-02-16 | 1810 | 3606000 | 1324 | 67634100 | 18.65 | 18.90 | 18.65 | 18.75 | 0.10 | 0.54% | 18.70 | 36 | 18.75 | 16 | 21.55 |
2023-02-17 | 1810 | 10540000 | 4332 | 202087300 | 18.75 | 19.50 | 18.70 | 19.05 | 0.30 | 1.6% | 19.05 | 50 | 19.10 | 42 | 21.90 |
2023-02-20 | 1810 | 6309000 | 2221 | 121097400 | 19.00 | 19.45 | 18.90 | 19.30 | 0.25 | 1.31% | 19.25 | 33 | 19.30 | 57 | 22.18 |
2023-02-21 | 1810 | 16783000 | 6577 | 331472000 | 19.55 | 20.25 | 19.30 | 19.40 | 0.10 | 0.52% | 19.40 | 57 | 19.45 | 38 | 22.30 |
2023-02-22 | 1810 | 13860000 | 5040 | 271587800 | 19.30 | 19.95 | 19.05 | 19.85 | 0.45 | 2.32% | 19.80 | 116 | 19.85 | 172 | 22.82 |
2023-02-23 | 1810 | 11264000 | 4420 | 223633000 | 20.25 | 20.30 | 19.55 | 19.60 | 0.25 | -1.26% | 19.60 | 105 | 19.65 | 68 | 22.53 |
2023-02-24 | 1810 | 4003000 | 1610 | 77171350 | 19.45 | 19.55 | 19.15 | 19.15 | 0.45 | -2.3% | 19.15 | 104 | 19.20 | 37 | 22.01 |
2023-03-01 | 1810 | 2206000 | 852 | 42270500 | 19.15 | 19.35 | 19.05 | 19.10 | 0.05 | -0.26% | 19.05 | 166 | 19.15 | 7 | 21.95 |
2023-03-02 | 1810 | 2014000 | 903 | 38854450 | 19.20 | 19.45 | 19.10 | 19.45 | 0.35 | 1.83% | 19.40 | 22 | 19.45 | 66 | 22.36 |
2023-03-03 | 1810 | 7693304 | 3213 | 151966549 | 19.75 | 20.00 | 19.50 | 19.50 | 0.05 | 0.26% | 19.50 | 39 | 19.55 | 14 | 22.41 |
2023-03-06 | 1810 | 6903000 | 2476 | 137084150 | 19.70 | 20.10 | 19.60 | 19.65 | 0.15 | 0.77% | 19.65 | 174 | 19.70 | 4 | 22.59 |
2023-03-07 | 1810 | 4030000 | 1530 | 78818200 | 19.90 | 19.90 | 19.40 | 19.40 | 0.25 | -1.27% | 19.40 | 153 | 19.45 | 79 | 22.30 |
2023-03-08 | 1810 | 5484000 | 2081 | 107329000 | 19.35 | 19.80 | 19.35 | 19.50 | 0.10 | 0.52% | 19.50 | 68 | 19.55 | 128 | 22.41 |
2023-03-09 | 1810 | 3525000 | 1438 | 68102500 | 19.70 | 19.70 | 19.15 | 19.15 | 0.35 | -1.79% | 19.15 | 132 | 19.20 | 45 | 22.01 |
2023-03-10 | 1810 | 6448000 | 2418 | 119329200 | 19.10 | 19.15 | 18.15 | 18.20 | 0.95 | -4.96% | 18.20 | 43 | 18.25 | 47 | 20.92 |
2023-03-13 | 1810 | 2956000 | 1256 | 52916450 | 17.80 | 18.20 | 17.60 | 18.05 | 0.15 | -0.82% | 18.00 | 92 | 18.05 | 12 | 20.75 |
2023-03-14 | 1810 | 2319000 | 951 | 41793200 | 18.10 | 18.30 | 17.80 | 17.95 | 0.10 | -0.55% | 17.90 | 235 | 17.95 | 49 | 20.63 |
2023-03-15 | 1810 | 1646000 | 767 | 29603200 | 18.10 | 18.25 | 17.85 | 17.85 | 0.10 | -0.56% | 17.85 | 13 | 17.90 | 12 | 20.52 |
2023-03-16 | 1810 | 3306000 | 1233 | 57544650 | 17.70 | 17.75 | 17.20 | 17.30 | 0.55 | -3.08% | 17.25 | 137 | 17.30 | 45 | 33.27 |
2023-03-17 | 1810 | 1337000 | 642 | 23500450 | 17.50 | 17.70 | 17.45 | 17.60 | 0.30 | 1.73% | 17.60 | 61 | 17.65 | 25 | 33.85 |
2023-03-20 | 1810 | 1305000 | 582 | 23056650 | 17.50 | 17.80 | 17.40 | 17.75 | 0.15 | 0.85% | 17.70 | 10 | 17.75 | 12 | 34.13 |
2023-03-21 | 1810 | 1220000 | 613 | 21597050 | 17.85 | 17.95 | 17.55 | 17.60 | 0.15 | -0.85% | 17.60 | 4 | 17.65 | 13 | 33.85 |
2023-03-22 | 1810 | 1271000 | 573 | 22332000 | 17.75 | 17.75 | 17.50 | 17.60 | 0.00 | 0% | 17.60 | 88 | 17.65 | 19 | 33.85 |
2023-03-23 | 1810 | 1938000 | 839 | 34568750 | 17.65 | 18.05 | 17.50 | 18.00 | 0.40 | 2.27% | 18.00 | 79 | 18.05 | 42 | 34.62 |
2023-03-24 | 1810 | 4704000 | 1731 | 85061200 | 18.10 | 18.35 | 17.75 | 17.90 | 0.10 | -0.56% | 17.90 | 147 | 17.95 | 54 | 34.42 |
2023-03-27 | 1810 | 13145000 | 5347 | 248319150 | 18.00 | 19.30 | 18.00 | 19.00 | 1.10 | 6.15% | 19.00 | 7 | 19.05 | 50 | 36.54 |
2023-03-28 | 1810 | 4652000 | 1906 | 85991950 | 19.00 | 19.00 | 18.15 | 18.40 | 0.60 | -3.16% | 18.35 | 6 | 18.40 | 11 | 35.38 |
2023-03-29 | 1810 | 1166000 | 591 | 21285000 | 18.30 | 18.45 | 18.15 | 18.20 | 0.20 | -1.09% | 18.20 | 22 | 18.25 | 6 | 35.00 |
2023-03-30 | 1810 | 893000 | 500 | 16233950 | 18.40 | 18.45 | 18.05 | 18.15 | 0.05 | -0.27% | 18.15 | 8 | 18.20 | 7 | 34.90 |
2023-03-31 | 1810 | 974000 | 480 | 17624000 | 18.30 | 18.30 | 18.00 | 18.05 | 0.10 | -0.55% | 18.05 | 106 | 18.10 | 11 | 34.71 |
2023-04-06 | 1810 | 4547000 | 1921 | 84211150 | 18.30 | 18.85 | 18.15 | 18.55 | 0.50 | 2.77% | 18.50 | 86 | 18.55 | 54 | 35.67 |
2023-04-07 | 1810 | 3886000 | 1716 | 73225150 | 18.85 | 19.10 | 18.65 | 18.75 | 0.20 | 1.08% | 18.70 | 180 | 18.75 | 35 | 36.06 |
2023-04-10 | 1810 | 4011000 | 1674 | 76090750 | 19.05 | 19.25 | 18.70 | 18.80 | 0.05 | 0.27% | 18.80 | 17 | 18.85 | 65 | 36.15 |
2023-04-11 | 1810 | 1995000 | 874 | 37302400 | 19.00 | 19.00 | 18.60 | 18.60 | 0.20 | -1.06% | 18.55 | 163 | 18.60 | 6 | 35.77 |
2023-04-12 | 1810 | 5443000 | 1988 | 103732500 | 18.90 | 19.20 | 18.80 | 19.00 | 0.40 | 2.15% | 19.00 | 77 | 19.05 | 97 | 36.54 |
2023-04-13 | 1810 | 26960000 | 7959 | 545112500 | 19.20 | 20.90 | 19.15 | 20.90 | 1.90 | 10% | 20.90 | 43287 | 0.00 | 0 | 40.19 |
2023-04-14 | 1810 | 13170000 | 3535 | 301544250 | 22.95 | 22.95 | 22.15 | 22.95 | 2.05 | 9.81% | 22.95 | 69986 | 0.00 | 0 | 44.13 |
2023-04-17 | 1810 | 15600000 | 4109 | 390865400 | 25.15 | 25.20 | 24.30 | 25.20 | 2.25 | 9.8% | 25.20 | 73604 | 0.00 | 0 | 48.46 |
2023-04-18 | 1810 | 20606000 | 4805 | 567320550 | 27.30 | 27.70 | 27.05 | 27.70 | 2.50 | 9.92% | 27.70 | 83508 | 0.00 | 0 | 53.27 |
2023-04-19 | 1810 | 53466000 | 20794 | 1529835400 | 29.25 | 30.00 | 27.70 | 27.80 | 0.10 | 0.36% | 27.80 | 151 | 27.85 | 5 | 53.46 |
2023-04-20 | 1810 | 48310000 | 21182 | 1374149500 | 28.40 | 29.80 | 27.10 | 27.10 | 0.70 | -2.52% | 27.10 | 261 | 27.15 | 2 | 52.12 |
2023-04-21 | 1810 | 12038000 | 5136 | 306288850 | 26.50 | 26.50 | 24.60 | 25.45 | 1.65 | -6.09% | 25.40 | 34 | 25.45 | 62 | 48.94 |
2023-04-24 | 1810 | 5362000 | 2884 | 140912000 | 25.40 | 26.85 | 25.40 | 26.85 | 1.40 | 5.5% | 26.85 | 49 | 26.90 | 64 | 51.63 |
2023-04-25 | 1810 | 5661000 | 3112 | 152153550 | 26.70 | 27.50 | 26.20 | 26.95 | 0.10 | 0.37% | 26.90 | 14 | 26.95 | 58 | 51.83 |
2023-04-26 | 1810 | 3367000 | 1672 | 90664200 | 27.15 | 27.20 | 26.40 | 26.95 | 0.00 | 0% | 26.95 | 13 | 27.00 | 37 | 51.83 |
2023-04-27 | 1810 | 8037000 | 4088 | 224122250 | 26.95 | 28.40 | 26.95 | 28.30 | 1.35 | 5.01% | 28.25 | 34 | 28.30 | 81 | 54.42 |
2023-04-28 | 1810 | 6030000 | 2944 | 169460350 | 29.00 | 29.00 | 27.50 | 27.85 | 0.45 | -1.59% | 27.80 | 142 | 27.85 | 15 | 53.56 |
2023-05-02 | 1810 | 3424000 | 1843 | 94756200 | 28.10 | 28.10 | 27.50 | 27.50 | 0.35 | -1.26% | 27.50 | 174 | 27.55 | 32 | 52.88 |
2023-05-03 | 1810 | 4023000 | 1808 | 112440250 | 27.60 | 28.05 | 27.60 | 28.00 | 0.50 | 1.82% | 27.95 | 32 | 28.00 | 172 | 53.85 |
2023-05-04 | 1810 | 2738000 | 1467 | 76356950 | 28.20 | 28.25 | 27.55 | 27.95 | 0.05 | -0.18% | 27.90 | 23 | 27.95 | 132 | 53.75 |
2023-05-05 | 1810 | 3821000 | 1869 | 103908900 | 27.95 | 28.15 | 26.60 | 26.95 | 1.00 | -3.58% | 26.95 | 13 | 27.00 | 81 | 51.83 |
2023-05-08 | 1810 | 9868000 | 4391 | 258837100 | 27.20 | 27.70 | 25.65 | 26.00 | 0.95 | -3.53% | 26.00 | 343 | 26.10 | 3 | 50.00 |
2023-05-09 | 1810 | 7667000 | 3423 | 195557550 | 25.90 | 26.10 | 25.00 | 25.20 | 0.80 | -3.08% | 25.20 | 27 | 25.25 | 27 | 48.46 |
2023-05-10 | 1810 | 8316000 | 3897 | 213954100 | 25.55 | 26.20 | 25.35 | 25.60 | 0.40 | 1.59% | 25.60 | 2 | 25.65 | 7 | 49.23 |
2023-05-11 | 1810 | 10358000 | 4328 | 248166050 | 25.20 | 25.60 | 23.30 | 23.50 | 2.10 | -8.2% | 23.50 | 14 | 23.55 | 45 | 45.19 |
2023-05-12 | 1810 | 3449000 | 1680 | 81527450 | 23.60 | 23.85 | 23.25 | 23.75 | 0.25 | 1.06% | 23.70 | 55 | 23.75 | 5 | 45.67 |
2023-05-15 | 1810 | 4220523 | 1885 | 97403659 | 23.40 | 23.40 | 22.65 | 23.25 | 0.50 | -2.11% | 23.25 | 66 | 23.30 | 20 | 145.31 |
2023-05-16 | 1810 | 1944000 | 900 | 45239200 | 23.25 | 23.45 | 23.10 | 23.20 | 0.05 | -0.22% | 23.20 | 37 | 23.25 | 11 | 145.00 |
2023-05-17 | 1810 | 8474478 | 4090 | 202741278 | 23.20 | 24.55 | 22.75 | 24.00 | 0.80 | 3.45% | 24.00 | 8 | 24.05 | 1 | 150.00 |
2023-05-18 | 1810 | 4892000 | 2227 | 114932750 | 23.90 | 23.90 | 23.25 | 23.30 | 0.70 | -2.92% | 23.30 | 94 | 23.40 | 22 | 145.62 |
2023-05-19 | 1810 | 5774000 | 2524 | 136237000 | 23.40 | 24.15 | 23.05 | 23.25 | 0.05 | -0.21% | 23.20 | 38 | 23.25 | 71 | 145.31 |
2023-05-22 | 1810 | 4376000 | 1730 | 104056100 | 23.10 | 24.10 | 23.10 | 24.05 | 0.80 | 3.44% | 24.00 | 10 | 24.05 | 3 | 150.31 |
2023-05-23 | 1810 | 5037000 | 1802 | 121942900 | 24.05 | 24.60 | 23.60 | 24.50 | 0.45 | 1.87% | 24.45 | 26 | 24.50 | 52 | 153.12 |
2023-05-24 | 1810 | 7459000 | 3414 | 184740250 | 24.40 | 25.10 | 24.35 | 24.60 | 0.10 | 0.41% | 24.60 | 2 | 24.65 | 11 | 153.75 |
2023-05-25 | 1810 | 3933000 | 1921 | 93961550 | 24.50 | 24.50 | 23.65 | 23.85 | 0.75 | -3.05% | 23.80 | 17 | 23.85 | 73 | 149.06 |
2023-05-26 | 1810 | 3110000 | 1317 | 72554400 | 23.50 | 23.60 | 23.20 | 23.20 | 0.65 | -2.73% | 23.20 | 76 | 23.25 | 51 | 145.00 |
2023-05-29 | 1810 | 2203000 | 1136 | 52217050 | 23.20 | 23.95 | 23.20 | 23.65 | 0.45 | 1.94% | 23.60 | 37 | 23.65 | 22 | 147.81 |
2023-05-30 | 1810 | 1731000 | 912 | 40507650 | 23.70 | 23.95 | 23.20 | 23.25 | 0.40 | -1.69% | 23.25 | 33 | 23.30 | 1 | 145.31 |
2023-05-31 | 1810 | 1906000 | 742 | 44543150 | 23.25 | 23.50 | 23.20 | 23.45 | 0.20 | 0.86% | 23.40 | 21 | 23.45 | 31 | 146.56 |
2023-06-01 | 1810 | 2868000 | 1058 | 67232700 | 23.25 | 23.70 | 23.10 | 23.60 | 0.15 | 0.64% | 23.60 | 34 | 23.65 | 40 | 147.50 |
2023-06-02 | 1810 | 2248000 | 1021 | 52895250 | 23.70 | 23.85 | 23.35 | 23.35 | 0.25 | -1.06% | 23.35 | 37 | 23.40 | 8 | 145.94 |
2023-06-05 | 1810 | 15869000 | 5873 | 396142550 | 23.35 | 25.65 | 23.35 | 25.05 | 1.70 | 7.28% | 25.05 | 151 | 25.10 | 2 | 156.56 |
2023-06-06 | 1810 | 7900000 | 3496 | 192432100 | 25.05 | 25.30 | 24.00 | 24.10 | 0.95 | -3.79% | 24.05 | 52 | 24.10 | 27 | 150.62 |
2023-06-07 | 1810 | 3447000 | 1667 | 83922300 | 24.15 | 24.80 | 24.15 | 24.25 | 0.15 | 0.62% | 24.20 | 58 | 24.25 | 18 | 151.56 |
2023-06-08 | 1810 | 3432000 | 1707 | 82697550 | 24.40 | 24.60 | 23.75 | 24.05 | 0.20 | -0.82% | 24.05 | 9 | 24.10 | 67 | 150.31 |
2023-06-09 | 1810 | 2772000 | 1423 | 66260500 | 24.45 | 24.45 | 23.65 | 23.80 | 0.25 | -1.04% | 23.80 | 36 | 23.85 | 13 | 148.75 |
2023-06-12 | 1810 | 2629000 | 1223 | 61380100 | 23.70 | 23.80 | 23.20 | 23.35 | 0.45 | -1.89% | 23.30 | 22 | 23.35 | 10 | 145.94 |
2023-06-13 | 1810 | 3895000 | 1695 | 93292400 | 23.50 | 24.30 | 23.45 | 23.95 | 0.60 | 2.57% | 23.95 | 7 | 24.00 | 47 | 149.69 |
2023-06-14 | 1810 | 2850000 | 1255 | 67228750 | 23.75 | 23.95 | 23.40 | 23.50 | 0.45 | -1.88% | 23.50 | 4 | 23.55 | 14 | 146.88 |
2023-06-15 | 1810 | 3397000 | 1766 | 81522900 | 23.40 | 24.45 | 23.25 | 24.15 | 0.65 | 2.77% | 24.10 | 59 | 24.15 | 51 | 150.94 |
2023-06-16 | 1810 | 15637938 | 6838 | 393371025 | 24.80 | 26.50 | 24.20 | 24.50 | 0.35 | 1.45% | 24.45 | 3 | 24.50 | 39 | 153.12 |
2023-06-19 | 1810 | 17499000 | 8273 | 449667300 | 24.55 | 26.30 | 24.10 | 25.55 | 1.05 | 4.29% | 25.50 | 84 | 25.55 | 20 | 159.69 |
2023-06-20 | 1810 | 9247000 | 4494 | 231843400 | 25.75 | 26.15 | 24.55 | 25.00 | 0.55 | -2.15% | 24.95 | 4 | 25.00 | 29 | 156.25 |
2023-06-21 | 1810 | 3206000 | 1711 | 78858750 | 24.90 | 24.95 | 24.35 | 24.50 | 0.50 | -2% | 24.50 | 52 | 24.55 | 39 | 153.12 |
2023-06-26 | 1810 | 2809000 | 1380 | 67645200 | 24.35 | 24.45 | 23.75 | 24.15 | 0.35 | -1.43% | 24.10 | 7 | 24.15 | 3 | 150.94 |
2023-06-27 | 1810 | 2655000 | 1313 | 63353000 | 24.05 | 24.50 | 23.55 | 23.65 | 0.50 | -2.07% | 23.65 | 5 | 23.70 | 5 | 147.81 |
2023-06-28 | 1810 | 3623000 | 1811 | 87750700 | 23.85 | 24.80 | 23.85 | 23.95 | 0.30 | 1.27% | 23.95 | 57 | 24.00 | 17 | 149.69 |
2023-06-29 | 1810 | 1775000 | 797 | 42599450 | 23.95 | 24.25 | 23.85 | 24.00 | 0.05 | 0.21% | 24.00 | 44 | 24.05 | 2 | 150.00 |
2023-06-30 | 1810 | 3160000 | 1185 | 77324150 | 25.10 | 25.10 | 24.10 | 24.40 | 0.40 | 1.67% | 24.40 | 53 | 24.45 | 11 | 152.50 |
2023-07-03 | 1810 | 2525000 | 1175 | 61624800 | 24.55 | 24.70 | 24.05 | 24.45 | 0.05 | 0.2% | 24.40 | 147 | 24.45 | 6 | 152.81 |
2023-07-04 | 1810 | 3358000 | 1569 | 80679850 | 24.45 | 24.55 | 23.85 | 23.85 | 0.60 | -2.45% | 23.85 | 26 | 23.90 | 11 | 149.06 |
2023-07-05 | 1810 | 1699000 | 878 | 40745950 | 23.90 | 24.25 | 23.80 | 23.90 | 0.05 | 0.21% | 23.90 | 11 | 23.95 | 7 | 149.38 |
2023-07-06 | 1810 | 2065000 | 908 | 49571300 | 24.00 | 24.30 | 23.80 | 23.80 | 0.10 | -0.42% | 23.80 | 4 | 23.85 | 2 | 148.75 |
2023-07-07 | 1810 | 2381000 | 1110 | 55974850 | 23.70 | 24.25 | 23.25 | 23.45 | 0.35 | -1.47% | 23.40 | 4 | 23.45 | 3 | 146.56 |
2023-07-10 | 1810 | 1833000 | 994 | 43681800 | 23.45 | 24.20 | 23.45 | 23.75 | 0.30 | 1.28% | 23.75 | 2 | 23.80 | 2 | 148.44 |
2023-07-11 | 1810 | 1914000 | 939 | 45017100 | 24.00 | 24.10 | 23.30 | 23.40 | 0.35 | -1.47% | 23.35 | 53 | 23.40 | 139 | 146.25 |
2023-07-12 | 1810 | 2656000 | 1308 | 61250950 | 23.45 | 23.75 | 22.70 | 22.80 | 0.60 | -2.56% | 22.80 | 24 | 22.85 | 10 | 142.50 |
2023-07-13 | 1810 | 3245000 | 1499 | 72605250 | 22.80 | 23.10 | 21.95 | 22.20 | 0.60 | -2.63% | 22.20 | 26 | 22.25 | 8 | 138.75 |
2023-07-14 | 1810 | 1646000 | 856 | 36621100 | 22.15 | 22.50 | 22.05 | 22.15 | 0.05 | -0.23% | 22.15 | 32 | 22.20 | 16 | 138.44 |
2023-07-18 | 1810 | 2851000 | 1308 | 61064100 | 22.00 | 22.00 | 21.15 | 21.25 | 0.65 | -4.06% | 21.20 | 22 | 21.25 | 16 | 132.81 |
2023-07-19 | 1810 | 2123000 | 974 | 45412900 | 21.25 | 21.75 | 21.10 | 21.20 | 0.05 | -0.24% | 21.20 | 36 | 21.25 | 34 | 132.50 |
2023-07-20 | 1810 | 2315000 | 1385 | 50560900 | 21.20 | 22.20 | 21.20 | 22.15 | 0.95 | 4.48% | 22.15 | 19 | 22.20 | 57 | 138.44 |
2023-07-21 | 1810 | 1727000 | 972 | 37583600 | 22.00 | 22.30 | 21.45 | 21.50 | 0.65 | -2.93% | 21.50 | 24 | 21.55 | 5 | 134.38 |
2023-07-24 | 1810 | 1644000 | 902 | 34394700 | 21.75 | 21.75 | 20.70 | 20.85 | 0.65 | -3.02% | 20.85 | 15 | 20.90 | 4 | 130.31 |
2023-07-25 | 1810 | 3026000 | 735 | 63829050 | 20.95 | 21.25 | 20.70 | 21.15 | 0.30 | 1.44% | 21.10 | 8 | 21.15 | 54 | 132.19 |
2023-07-27 | 1810 | 1340000 | 634 | 28422500 | 20.85 | 21.35 | 20.85 | 21.30 | 0.00 | 0.71% | 21.25 | 8 | 21.30 | 9 | 133.12 |
2023-07-28 | 1810 | 794000 | 412 | 16662100 | 21.15 | 21.20 | 20.85 | 21.00 | 0.30 | -1.41% | 21.00 | 16 | 21.05 | 14 | 131.25 |
2023-07-31 | 1810 | 2032000 | 940 | 43377000 | 21.00 | 21.65 | 20.90 | 21.35 | 0.35 | 1.67% | 21.35 | 6 | 21.40 | 26 | 133.44 |
2023-08-01 | 1810 | 2174000 | 1010 | 46816550 | 21.80 | 22.05 | 21.25 | 21.30 | 0.05 | -0.23% | 21.30 | 73 | 21.35 | 40 | 133.12 |
2023-08-02 | 1810 | 2493000 | 1051 | 53255250 | 21.35 | 21.80 | 20.95 | 21.20 | 0.10 | -0.47% | 21.20 | 34 | 21.25 | 43 | 132.50 |
2023-08-04 | 1810 | 956000 | 459 | 20223650 | 21.05 | 21.40 | 20.85 | 21.30 | 0.10 | 0.47% | 21.25 | 13 | 21.30 | 8 | 133.12 |
2023-08-07 | 1810 | 846000 | 439 | 17871500 | 21.20 | 21.35 | 20.90 | 21.25 | 0.05 | -0.23% | 21.20 | 27 | 21.25 | 9 | 132.81 |
2023-08-08 | 1810 | 1437000 | 679 | 30647250 | 21.10 | 21.60 | 21.10 | 21.20 | 0.05 | -0.24% | 21.20 | 6 | 21.25 | 26 | 132.50 |
2023-08-09 | 1810 | 1015000 | 552 | 21280900 | 21.05 | 21.15 | 20.85 | 20.85 | 0.35 | -1.65% | 20.85 | 39 | 20.90 | 19 | 130.31 |
2023-08-10 | 1810 | 1916000 | 914 | 38852250 | 20.80 | 20.80 | 20.10 | 20.10 | 0.75 | -3.6% | 20.10 | 103 | 20.15 | 23 | 125.62 |
2023-08-11 | 1810 | 804000 | 446 | 16246100 | 20.00 | 20.45 | 20.00 | 20.10 | 0.00 | 0% | 20.10 | 15 | 20.15 | 7 | 125.62 |
2023-08-14 | 1810 | 1699000 | 761 | 33257600 | 19.90 | 20.10 | 19.30 | 19.45 | 0.65 | -3.23% | 19.40 | 23 | 19.45 | 14 | 121.56 |
2023-08-15 | 1810 | 1649000 | 638 | 32586500 | 19.45 | 19.95 | 19.45 | 19.75 | 0.30 | 1.54% | 19.70 | 10 | 19.75 | 30 | 987.50 |
2023-08-16 | 1810 | 872000 | 446 | 16899950 | 19.50 | 19.60 | 19.10 | 19.40 | 0.35 | -1.77% | 19.40 | 2 | 19.45 | 16 | 970.00 |
2023-08-17 | 1810 | 1120000 | 673 | 21936650 | 19.25 | 20.00 | 19.05 | 19.70 | 0.30 | 1.55% | 19.65 | 7 | 19.70 | 1 | 985.00 |
2023-08-18 | 1810 | 974000 | 542 | 19027400 | 19.65 | 19.80 | 19.30 | 19.50 | 0.20 | -1.02% | 19.50 | 20 | 19.55 | 8 | 975.00 |
2023-08-21 | 1810 | 565000 | 331 | 11041850 | 19.40 | 19.75 | 19.40 | 19.45 | 0.05 | -0.26% | 19.40 | 22 | 19.45 | 1 | 972.50 |
2023-08-22 | 1810 | 849000 | 469 | 16487800 | 20.00 | 20.00 | 19.20 | 19.30 | 0.15 | -0.77% | 19.25 | 3 | 19.30 | 9 | 965.00 |
2023-08-23 | 1810 | 3180000 | 1718 | 62818200 | 19.65 | 20.30 | 19.40 | 19.45 | 0.15 | 0.78% | 19.40 | 54 | 19.45 | 15 | 972.50 |
2023-08-24 | 1810 | 2562000 | 1345 | 50913650 | 19.55 | 20.10 | 19.35 | 19.90 | 0.45 | 2.31% | 19.90 | 32 | 19.95 | 26 | 995.00 |
2023-08-25 | 1810 | 1269000 | 773 | 25066150 | 19.75 | 20.15 | 19.55 | 19.70 | 0.20 | -1.01% | 19.70 | 11 | 19.75 | 22 | 985.00 |
2023-08-28 | 1810 | 10330000 | 4085 | 218046350 | 19.70 | 21.65 | 19.70 | 21.65 | 1.95 | 9.9% | 21.65 | 1702 | 0.00 | 0 | 1082.50 |
2023-08-29 | 1810 | 10304000 | 4573 | 213010550 | 21.60 | 21.60 | 20.20 | 20.60 | 1.05 | -4.85% | 20.60 | 2 | 20.65 | 3 | 1030.00 |
2023-08-30 | 1810 | 2995000 | 1541 | 61886600 | 20.40 | 21.15 | 20.20 | 21.15 | 0.55 | 2.67% | 21.10 | 100 | 21.15 | 2 | 1057.50 |
2023-08-31 | 1810 | 6775000 | 3347 | 145487950 | 21.20 | 22.10 | 21.05 | 21.25 | 0.10 | 0.47% | 21.20 | 21 | 21.25 | 54 | 1062.50 |
2023-09-01 | 1810 | 4889000 | 2629 | 106886150 | 21.15 | 22.35 | 21.15 | 21.75 | 0.50 | 2.35% | 21.75 | 62 | 21.80 | 14 | 1087.50 |
2023-09-04 | 1810 | 2361000 | 1018 | 51139900 | 21.85 | 21.95 | 21.40 | 21.50 | 0.25 | -1.15% | 21.50 | 4 | 21.55 | 8 | 1075.00 |
2023-09-05 | 1810 | 1455000 | 797 | 31005600 | 21.30 | 21.50 | 21.10 | 21.50 | 0.00 | 0% | 21.40 | 1 | 21.50 | 25 | 1075.00 |
2023-09-06 | 1810 | 1097000 | 542 | 23278600 | 21.35 | 21.50 | 21.10 | 21.15 | 0.35 | -1.63% | 21.15 | 14 | 21.20 | 10 | 1057.50 |
2023-09-07 | 1810 | 1017000 | 549 | 21393950 | 21.20 | 21.45 | 20.85 | 20.95 | 0.20 | -0.95% | 20.90 | 29 | 20.95 | 3 | 1047.50 |
2023-09-08 | 1810 | 3238000 | 1745 | 69600650 | 20.75 | 21.95 | 20.70 | 21.55 | 0.60 | 2.86% | 21.55 | 23 | 21.60 | 32 | 1077.50 |
2023-09-11 | 1810 | 4831000 | 2492 | 105640700 | 21.70 | 22.30 | 21.40 | 21.60 | 0.05 | 0.23% | 21.55 | 36 | 21.60 | 45 | 1080.00 |
2023-09-12 | 1810 | 2399000 | 1286 | 50465800 | 21.60 | 21.90 | 20.70 | 20.75 | 0.85 | -3.94% | 20.70 | 81 | 20.75 | 8 | 1037.50 |
2023-09-13 | 1810 | 1426000 | 853 | 29834150 | 20.80 | 21.30 | 20.50 | 21.15 | 0.40 | 1.93% | 21.10 | 5 | 21.15 | 6 | 1057.50 |
2023-09-14 | 1810 | 1455000 | 787 | 31038400 | 21.45 | 21.70 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 8 | 21.15 | 14 | 1055.00 |
2023-09-15 | 1810 | 2962000 | 1512 | 60920450 | 21.30 | 21.50 | 20.10 | 20.10 | 1.00 | -4.74% | 20.10 | 122 | 20.15 | 37 | 1005.00 |
2023-09-18 | 1810 | 1488000 | 909 | 30543300 | 20.10 | 20.80 | 20.10 | 20.40 | 0.30 | 1.49% | 20.35 | 9 | 20.40 | 4 | 1020.00 |
2023-09-19 | 1810 | 1310000 | 622 | 26515150 | 20.30 | 20.45 | 20.10 | 20.15 | 0.25 | -1.23% | 20.15 | 13 | 20.20 | 2 | 1007.50 |
2023-09-20 | 1810 | 806000 | 332 | 16194850 | 20.05 | 20.25 | 20.00 | 20.05 | 0.10 | -0.5% | 20.05 | 20 | 20.10 | 3 | 1002.50 |
2023-09-21 | 1810 | 1317000 | 668 | 26029750 | 19.90 | 20.05 | 19.60 | 19.75 | 0.30 | -1.5% | 19.75 | 15 | 19.80 | 2 | 987.50 |
2023-09-22 | 1810 | 966000 | 439 | 19077150 | 19.55 | 20.05 | 19.50 | 19.70 | 0.05 | -0.25% | 19.70 | 45 | 19.75 | 2 | 985.00 |
2023-09-25 | 1810 | 1267000 | 436 | 25265600 | 19.70 | 20.10 | 19.70 | 19.90 | 0.20 | 1.02% | 19.90 | 2 | 19.95 | 7 | 995.00 |
2023-09-26 | 1810 | 1105000 | 650 | 21525900 | 19.80 | 19.90 | 19.30 | 19.30 | 0.60 | -3.02% | 19.30 | 23 | 19.35 | 9 | 965.00 |
2023-09-27 | 1810 | 567000 | 332 | 10981050 | 19.30 | 19.55 | 19.20 | 19.35 | 0.05 | 0.26% | 19.35 | 8 | 19.40 | 5 | 967.50 |
2023-09-28 | 1810 | 541000 | 325 | 10601550 | 19.45 | 19.75 | 19.45 | 19.55 | 0.20 | 1.03% | 19.55 | 4 | 19.60 | 5 | 977.50 |
2023-10-02 | 1810 | 426000 | 254 | 8391250 | 19.70 | 19.80 | 19.55 | 19.65 | 0.10 | 0.51% | 19.65 | 4 | 19.75 | 13 | 982.50 |
2023-10-03 | 1810 | 476000 | 297 | 9251350 | 19.70 | 19.80 | 19.20 | 19.20 | 0.45 | -2.29% | 19.20 | 33 | 19.25 | 4 | 960.00 |
2023-10-04 | 1810 | 993000 | 533 | 18718900 | 19.00 | 19.05 | 18.60 | 18.95 | 0.25 | -1.3% | 18.95 | 8 | 19.00 | 8 | 947.50 |
2023-10-05 | 1810 | 419000 | 241 | 8006000 | 19.10 | 19.15 | 19.00 | 19.10 | 0.15 | 0.79% | 19.05 | 10 | 19.10 | 7 | 955.00 |
2023-10-06 | 1810 | 318000 | 211 | 6072950 | 19.35 | 19.35 | 19.00 | 19.00 | 0.10 | -0.52% | 19.00 | 46 | 19.05 | 8 | 950.00 |
2023-10-11 | 1810 | 2621000 | 1418 | 51565850 | 19.90 | 20.30 | 19.20 | 19.20 | 0.20 | 1.05% | 19.20 | 10 | 19.25 | 26 | 960.00 |
2023-10-12 | 1810 | 1203000 | 649 | 22754100 | 19.20 | 19.35 | 18.75 | 18.95 | 0.25 | -1.3% | 18.90 | 31 | 18.95 | 2 | 947.50 |
2023-10-13 | 1810 | 1053000 | 430 | 19868050 | 18.85 | 19.00 | 18.70 | 18.75 | 0.20 | -1.06% | 18.70 | 41 | 18.75 | 13 | 937.50 |
2023-10-16 | 1810 | 740000 | 409 | 13777000 | 18.75 | 18.90 | 18.40 | 18.40 | 0.35 | -1.87% | 18.40 | 19 | 18.45 | 6 | 920.00 |
2023-10-17 | 1810 | 1062000 | 538 | 19367650 | 18.60 | 18.65 | 18.00 | 18.20 | 0.20 | -1.09% | 18.15 | 2 | 18.20 | 1 | 910.00 |
2023-10-18 | 1810 | 1005000 | 503 | 17963100 | 18.10 | 18.10 | 17.70 | 17.70 | 0.50 | -2.75% | 17.70 | 8 | 17.75 | 9 | 885.00 |
2023-10-19 | 1810 | 406000 | 237 | 7209400 | 17.60 | 17.85 | 17.50 | 17.80 | 0.10 | 0.56% | 17.80 | 15 | 17.85 | 5 | 890.00 |
2023-10-20 | 1810 | 465000 | 259 | 8164150 | 17.85 | 17.85 | 17.35 | 17.70 | 0.10 | -0.56% | 17.65 | 1 | 17.70 | 6 | 885.00 |
2023-10-23 | 1810 | 482000 | 287 | 8649600 | 17.75 | 18.20 | 17.65 | 17.85 | 0.15 | 0.85% | 17.85 | 2 | 17.90 | 5 | 892.50 |
2023-10-24 | 1810 | 463000 | 274 | 8377450 | 17.85 | 18.30 | 17.80 | 18.20 | 0.35 | 1.96% | 18.20 | 11 | 18.25 | 28 | 910.00 |
2023-10-25 | 1810 | 368751 | 314 | 6700502 | 18.20 | 18.30 | 18.05 | 18.10 | 0.10 | -0.55% | 18.05 | 57 | 18.10 | 3 | 905.00 |
2023-10-26 | 1810 | 717000 | 452 | 13044450 | 18.15 | 18.60 | 17.90 | 17.95 | 0.15 | -0.83% | 17.95 | 8 | 18.00 | 9 | 897.50 |
2023-10-27 | 1810 | 541000 | 282 | 9839400 | 18.05 | 18.35 | 17.90 | 18.10 | 0.15 | 0.84% | 18.10 | 7 | 18.15 | 6 | 905.00 |
2023-10-30 | 1810 | 289000 | 158 | 5231350 | 18.10 | 18.25 | 18.05 | 18.15 | 0.05 | 0.28% | 18.10 | 2 | 18.15 | 12 | 907.50 |
2023-10-31 | 1810 | 631000 | 279 | 11330200 | 18.25 | 18.35 | 17.75 | 17.75 | 0.40 | -2.2% | 17.75 | 11 | 17.80 | 5 | 887.50 |
2023-11-01 | 1810 | 302000 | 167 | 5406900 | 17.85 | 18.00 | 17.85 | 17.90 | 0.15 | 0.85% | 17.85 | 2 | 17.90 | 4 | 895.00 |
2023-11-02 | 1810 | 505000 | 256 | 9190900 | 18.05 | 18.30 | 18.05 | 18.25 | 0.35 | 1.96% | 18.20 | 2 | 18.30 | 28 | 912.50 |
2023-11-03 | 1810 | 478000 | 312 | 8812900 | 18.35 | 18.60 | 18.25 | 18.40 | 0.15 | 0.82% | 18.35 | 11 | 18.40 | 6 | 920.00 |
2023-11-06 | 1810 | 937000 | 514 | 17586400 | 18.60 | 19.00 | 18.55 | 18.75 | 0.35 | 1.9% | 18.70 | 17 | 18.75 | 7 | 937.50 |
2023-11-07 | 1810 | 1476000 | 849 | 27514250 | 18.60 | 19.00 | 18.10 | 18.90 | 0.15 | 0.8% | 18.85 | 15 | 18.90 | 9 | 945.00 |
2023-11-08 | 1810 | 1594000 | 713 | 30070150 | 18.95 | 19.40 | 18.40 | 18.65 | 0.25 | -1.32% | 18.65 | 28 | 18.70 | 4 | 932.50 |
2023-11-09 | 1810 | 680000 | 274 | 12729450 | 18.75 | 18.85 | 18.55 | 18.70 | 0.05 | 0.27% | 18.70 | 21 | 18.75 | 13 | 935.00 |
2023-11-10 | 1810 | 536000 | 325 | 9882950 | 18.65 | 18.65 | 18.30 | 18.50 | 0.20 | -1.07% | 18.40 | 1 | 18.50 | 11 | 925.00 |
2023-11-13 | 1810 | 255000 | 179 | 4677800 | 18.50 | 18.50 | 18.25 | 18.30 | 0.20 | -1.08% | 18.25 | 12 | 18.30 | 3 | 915.00 |
2023-11-14 | 1810 | 399000 | 263 | 7311600 | 18.30 | 18.65 | 18.20 | 18.25 | 0.05 | -0.27% | 18.20 | 37 | 18.25 | 7 | 912.50 |
2023-11-15 | 1810 | 598000 | 331 | 10992050 | 18.40 | 18.50 | 18.25 | 18.35 | 0.10 | 0.55% | 18.35 | 43 | 18.40 | 14 | 0.00 |
2023-11-16 | 1810 | 1005000 | 470 | 18669250 | 18.45 | 18.75 | 18.35 | 18.65 | 0.30 | 1.63% | 18.55 | 1 | 18.65 | 11 | 0.00 |
2023-11-17 | 1810 | 687000 | 345 | 12675850 | 18.65 | 18.75 | 18.30 | 18.45 | 0.20 | -1.07% | 18.40 | 49 | 18.45 | 5 | 0.00 |
2023-11-20 | 1810 | 526000 | 301 | 9794250 | 18.45 | 18.75 | 18.45 | 18.60 | 0.15 | 0.81% | 18.55 | 2 | 18.60 | 2 | 0.00 |
2023-11-21 | 1810 | 867000 | 369 | 16243400 | 18.60 | 18.85 | 18.55 | 18.70 | 0.10 | 0.54% | 18.70 | 1 | 18.75 | 5 | 0.00 |
2023-11-22 | 1810 | 279000 | 181 | 5220750 | 18.60 | 18.90 | 18.60 | 18.65 | 0.05 | -0.27% | 18.65 | 8 | 18.70 | 3 | 0.00 |
2023-11-23 | 1810 | 561000 | 327 | 10523100 | 18.65 | 19.00 | 18.60 | 18.60 | 0.05 | -0.27% | 18.60 | 27 | 18.70 | 5 | 0.00 |
2023-11-24 | 1810 | 2596000 | 1283 | 49369050 | 18.75 | 19.30 | 18.75 | 18.80 | 0.20 | 1.08% | 18.80 | 37 | 18.85 | 25 | 0.00 |
2023-11-27 | 1810 | 1024000 | 487 | 19092550 | 18.95 | 19.10 | 18.40 | 18.40 | 0.40 | -2.13% | 18.40 | 65 | 18.45 | 5 | 0.00 |
2023-11-28 | 1810 | 334000 | 207 | 6199050 | 18.60 | 18.65 | 18.45 | 18.60 | 0.20 | 1.09% | 18.55 | 8 | 18.60 | 9 | 0.00 |
2023-11-29 | 1810 | 741000 | 407 | 13603850 | 18.60 | 18.65 | 18.20 | 18.35 | 0.25 | -1.34% | 18.30 | 44 | 18.35 | 1 | 0.00 |
2023-11-30 | 1810 | 918000 | 478 | 16661650 | 18.35 | 18.35 | 18.00 | 18.20 | 0.15 | -0.82% | 18.15 | 1 | 18.20 | 54 | 0.00 |
2023-12-01 | 1810 | 774000 | 387 | 14103550 | 18.25 | 18.40 | 18.10 | 18.10 | 0.10 | -0.55% | 18.10 | 66 | 18.15 | 1 | 0.00 |