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 | 133.00 0 0% | 133.50 0.5 0.38% | 133.00 -0.5 -0.37% | 132.00 -1 -0.75% | 132.50 0.5 0.38% | 132.00 -0.5 -0.38% | 132.00 0 0% | 131.50 -0.5 -0.38% | 132.00 0.5 0.38% | 132.00 0 0% | 132.00 0 0% | 132.00 0 0% | 133.00 1 0.76% | 128.50 -4.5 -3.38% | 128.50 0 0% | 131.76 | ||||||||||||||||
2 月 | 127.50 -1 -0.78% | 129.50 2 1.57% | 129.00 -0.5 -0.39% | 129.50 0.5 0.39% | 129.00 -0.5 -0.39% | 128.50 -0.5 -0.39% | 128.50 0 0% | 129.50 1 0.78% | 129.50 0 0% | 129.00 -0.5 -0.39% | 130.50 1.5 1.16% | 129.00 -1.5 -1.15% | 129.50 0.5 0.39% | 129.50 0 0% | 130.00 0.5 0.39% | 130.00 0 0% | 129.00 -1 -0.77% | 129.00 0 0% | 128.50 -0.5 -0.39% | 129.07 | ||||||||||||
3 月 | 128.50 0 0% | 129.50 1 0.78% | 129.00 -0.5 -0.39% | 129.50 0.5 0.39% | 129.00 -0.5 -0.39% | 127.50 -1.5 -1.16% | 127.50 0 0% | 128.00 0.5 0.39% | 125.00 -3 -2.34% | 121.00 -4 -3.2% | 120.00 -1 -0.83% | 118.00 -2 -1.67% | 115.50 -2.5 -2.12% | 108.00 -7.5 -6.49% | 113.00 5 4.63% | 111.00 -2 -1.77% | 114.00 3 2.7% | 117.50 3.5 3.07% | 119.00 1.5 1.28% | 117.00 -2 -1.68% | 117.50 0.5 0.43% | 117.50 0 0% | 120.71 | |||||||||
4 月 | 118.50 1 0.85% | 119.00 0.5 0.42% | 120.00 1 0.84% | 120.50 0.5 0.42% | 123.00 2.5 2.07% | 124.00 1 0.81% | 123.50 -0.5 -0.4% | 125.50 2 1.62% | 127.50 2 1.59% | 128.00 0.5 0.39% | 127.50 -0.5 -0.39% | 126.50 -1 -0.78% | 123.50 -3 -2.37% | 125.50 2 1.62% | 126.50 1 0.8% | 127.00 0.5 0.4% | 128.00 1 0.79% | 128.00 0 0% | 129.00 1 0.78% | 130.50 1.5 1.16% | 125.12 | |||||||||||
5 月 | 129.50 -1 -0.77% | 129.50 0 0% | 129.50 0 0% | 133.00 3.5 2.7% | 132.50 -0.5 -0.38% | 133.00 0.5 0.38% | 133.00 0 0% | 132.00 -1 -0.75% | 131.50 -0.5 -0.38% | 130.00 -1.5 -1.14% | 132.00 2 1.54% | 131.50 -0.5 -0.38% | 133.00 1.5 1.14% | 130.50 -2.5 -1.88% | 132.50 2 1.53% | 132.50 0 0% | 134.50 2 1.51% | 134.00 -0.5 -0.37% | 133.00 -1 -0.75% | 132.12 | ||||||||||||
6 月 | 134.00 1 0.75% | 134.50 0.5 0.37% | 135.00 0.5 0.37% | 135.50 0.5 0.37% | 136.50 1 0.74% | 135.50 -1 -0.73% | 134.00 -1.5 -1.11% | 135.50 1.5 1.12% | 134.00 -1.5 -1.11% | 133.50 -0.5 -0.37% | 135.00 1.5 1.12% | 137.50 2.5 1.85% | 138.00 0.5 0.36% | 139.00 1 0.72% | 139.00 0 0% | 139.50 0.5 0.36% | 139.00 -0.5 -0.36% | 139.00 0 0% | 138.00 -1 -0.72% | 139.00 1 0.72% | 136.46 | |||||||||||
7 月 | 132.50 -6.5 -4.68% | 132.00 -0.5 -0.38% | 132.00 0 0% | 132.50 0.5 0.38% | 131.00 -1.5 -1.13% | 131.50 0.5 0.38% | 132.00 0.5 0.38% | 130.50 -1.5 -1.14% | 130.50 0 0% | 131.50 1 0.77% | 133.00 1.5 1.14% | 133.00 0 0% | 134.00 1 0.75% | 135.50 1.5 1.12% | 136.00 0.5 0.37% | 136.00 0 0% | 132.50 -3.5 -2.57% | 131.00 -1.5 -1.13% | 133.00 2 1.53% | 132.50 -0.5 -0.38% | 132.50 0 0% | 132.58 | ||||||||||
8 月 | 131.50 -1 -0.75% | 131.50 0 0% | 132.50 1 0.76% | 133.50 1 0.75% | 133.50 0 0% | 134.00 0.5 0.37% | 133.50 -0.5 -0.37% | 134.50 1 0.75% | 137.50 3 2.23% | 141.00 3.5 2.55% | 141.50 0.5 0.35% | 140.50 -1 -0.71% | 138.50 -2 -1.42% | 138.50 0 0% | 139.50 1 0.72% | 138.50 -1 -0.72% | 138.50 0 0% | 138.00 -0.5 -0.36% | 137.50 -0.5 -0.36% | 137.50 0 0% | 136.63 | |||||||||||
9 月 | 137.50 0 0% | 137.50 0 0% | 137.50 0 0% | 139.50 2 1.45% | 138.50 -1 -0.72% | 139.50 1 0.72% | 139.50 0 0% | 140.00 0.5 0.36% | 139.50 -0.5 -0.36% | 139.50 0 0% | 139.50 0 0% | 138.00 -1.5 -1.08% | 134.50 -3.5 -2.54% | 134.50 0 0% | 138.00 3.5 2.6% | 138.00 0 0% | 138.15 | |||||||||||||||
10 月 | 136.50 -1.5 -1.09% | 137.50 1 0.73% | 135.50 -2 -1.45% | 134.00 -1.5 -1.11% | 136.00 2 1.49% | 136.00 0 0% | 137.50 1.5 1.1% | 139.00 1.5 1.09% | 138.00 -1 -0.72% | 132.50 -5.5 -3.99% | 136.00 3.5 2.64% | 136.00 0 0% | 137.00 1 0.74% | 138.00 1 0.73% | 136.50 -1.5 -1.09% | 136.00 -0.5 -0.37% | 136.48 | |||||||||||||||
11 月 | 136.00 0 0% | 137.00 1 0.74% | 137.00 0 0% | 137.50 0.5 0.36% | 136.50 -1 -0.73% | 137.50 1 0.73% | 138.50 1 0.73% | 139.50 1 0.72% | 139.00 -0.5 -0.36% | 139.50 0.5 0.36% | 139.50 0 0% | 139.50 0 0% | 139.50 0 0% | 139.00 -0.5 -0.36% | 138.50 -0.5 -0.36% | 137.50 -1 -0.72% | 137.50 0 0% | 138.50 1 0.73% | 139.00 0.5 0.36% | 138.4 | ||||||||||||
12 月 | 139.00 0 0% | 138.50 -0.5 -0.36% | 139.50 1 0.72% | 139.00 -0.5 -0.36% | 141.00 2 1.44% | 139.50 -1.5 -1.06% | 140.50 1 0.72% | 140.00 -0.5 -0.36% | 138.50 -1.5 -1.07% | 139.00 0.5 0.36% | 140.00 1 0.72% | 140.50 0.5 0.36% | 139.50 -1 -0.71% | 139.67 |
說明:最高漲幅:4.63%最低跌幅:-6.49% 最高價:141.50最低價:108.00平均價:132.91,灰色底表示週末,漲121天(152)元,跌108天(-154)元,平盤60天
5%=1,3%=9,2%=12,1%=60,0%=99,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=40,-6%=49,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-02 | 1558 | 46429 | 49 | 6171486 | 132.50 | 133.50 | 132.50 | 133.00 | 0.50 | 0% | 132.50 | 25 | 133.00 | 6 | 11.30 |
2020-01-03 | 1558 | 68223 | 64 | 9103493 | 133.00 | 134.00 | 133.00 | 133.50 | 0.50 | 0.38% | 133.00 | 28 | 133.50 | 8 | 11.34 |
2020-01-06 | 1558 | 63820 | 68 | 8467467 | 133.50 | 133.50 | 132.00 | 133.00 | 0.50 | -0.37% | 132.50 | 5 | 133.00 | 6 | 11.30 |
2020-01-07 | 1558 | 33153 | 33 | 4384925 | 132.50 | 132.50 | 132.00 | 132.00 | 1.00 | -0.75% | 132.00 | 61 | 132.50 | 10 | 11.22 |
2020-01-08 | 1558 | 61891 | 67 | 8172553 | 132.00 | 132.50 | 132.00 | 132.50 | 0.50 | 0.38% | 132.00 | 11 | 132.50 | 24 | 11.26 |
2020-01-09 | 1558 | 72414 | 64 | 9581562 | 132.50 | 132.50 | 132.00 | 132.00 | 0.50 | -0.38% | 132.00 | 51 | 132.50 | 2 | 11.22 |
2020-01-10 | 1558 | 58973 | 71 | 7787909 | 132.00 | 132.50 | 132.00 | 132.00 | 0.00 | 0% | 132.00 | 13 | 132.50 | 10 | 11.22 |
2020-01-13 | 1558 | 75093 | 86 | 9917319 | 132.00 | 132.50 | 131.50 | 131.50 | 0.50 | -0.38% | 131.50 | 17 | 132.50 | 7 | 11.17 |
2020-01-14 | 1558 | 64500 | 58 | 8532500 | 132.00 | 133.00 | 132.00 | 132.00 | 0.50 | 0.38% | 132.00 | 8 | 132.50 | 3 | 11.22 |
2020-01-15 | 1558 | 17800 | 28 | 2354900 | 132.50 | 132.50 | 132.00 | 132.00 | 0.00 | 0% | 132.00 | 24 | 132.50 | 3 | 11.22 |
2020-01-16 | 1558 | 87460 | 93 | 11575180 | 132.00 | 133.00 | 132.00 | 132.00 | 0.00 | 0% | 132.00 | 17 | 132.50 | 1 | 11.22 |
2020-01-17 | 1558 | 55139 | 68 | 7285916 | 132.00 | 132.50 | 132.00 | 132.00 | 0.00 | 0% | 132.00 | 28 | 132.50 | 5 | 11.22 |
2020-01-20 | 1558 | 62004 | 57 | 8217030 | 133.00 | 133.00 | 132.00 | 133.00 | 1.00 | 0.76% | 132.50 | 15 | 133.00 | 17 | 11.30 |
2020-01-30 | 1558 | 569300 | 420 | 73348500 | 130.50 | 130.50 | 128.00 | 128.50 | 4.50 | -3.38% | 128.50 | 2 | 129.00 | 21 | 10.92 |
2020-01-31 | 1558 | 245453 | 185 | 31595843 | 128.50 | 129.50 | 128.50 | 128.50 | 0.00 | 0% | 128.50 | 32 | 129.50 | 13 | 10.92 |
2020-02-03 | 1558 | 219596 | 208 | 27837082 | 126.50 | 128.50 | 126.00 | 127.50 | 1.00 | -0.78% | 127.00 | 46 | 127.50 | 10 | 10.83 |
2020-02-04 | 1558 | 108861 | 96 | 14077430 | 127.50 | 130.50 | 127.50 | 129.50 | 2.00 | 1.57% | 129.50 | 8 | 130.00 | 2 | 11.00 |
2020-02-05 | 1558 | 60501 | 60 | 7825378 | 129.50 | 129.50 | 129.00 | 129.00 | 0.50 | -0.39% | 129.00 | 25 | 129.50 | 14 | 10.96 |
2020-02-06 | 1558 | 97807 | 90 | 12681767 | 129.00 | 130.00 | 129.00 | 129.50 | 0.50 | 0.39% | 129.50 | 7 | 130.00 | 14 | 11.00 |
2020-02-07 | 1558 | 84002 | 65 | 10845764 | 129.50 | 129.50 | 129.00 | 129.00 | 0.50 | -0.39% | 129.00 | 31 | 129.50 | 9 | 10.96 |
2020-02-10 | 1558 | 60593 | 58 | 7793885 | 129.00 | 129.00 | 128.00 | 128.50 | 0.50 | -0.39% | 128.50 | 27 | 129.00 | 11 | 10.92 |
2020-02-11 | 1558 | 81027 | 73 | 10429064 | 129.00 | 129.50 | 128.00 | 128.50 | 0.00 | 0% | 128.50 | 28 | 129.00 | 4 | 10.92 |
2020-02-12 | 1558 | 97724 | 72 | 12653479 | 129.00 | 130.00 | 129.00 | 129.50 | 1.00 | 0.78% | 129.50 | 15 | 130.00 | 19 | 11.00 |
2020-02-13 | 1558 | 88000 | 66 | 11406500 | 129.50 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.50 | 1 | 130.00 | 3 | 11.00 |
2020-02-14 | 1558 | 68371 | 67 | 8858601 | 130.00 | 130.00 | 129.00 | 129.00 | 0.50 | -0.39% | 129.00 | 43 | 130.00 | 16 | 10.96 |
2020-02-17 | 1558 | 125451 | 131 | 16305081 | 129.50 | 130.50 | 129.50 | 130.50 | 1.50 | 1.16% | 130.00 | 3 | 130.50 | 32 | 11.09 |
2020-02-18 | 1558 | 140064 | 98 | 18098884 | 130.00 | 130.50 | 128.00 | 129.00 | 1.50 | -1.15% | 129.00 | 11 | 129.50 | 14 | 10.96 |
2020-02-19 | 1558 | 82000 | 67 | 10591000 | 129.00 | 130.00 | 128.50 | 129.50 | 0.50 | 0.39% | 129.50 | 6 | 130.00 | 10 | 11.00 |
2020-02-20 | 1558 | 69350 | 76 | 8998672 | 129.50 | 130.50 | 129.50 | 129.50 | 0.00 | 0% | 129.50 | 6 | 130.00 | 4 | 11.00 |
2020-02-21 | 1558 | 76000 | 57 | 9914500 | 130.00 | 131.00 | 130.00 | 130.00 | 0.50 | 0.39% | 130.00 | 51 | 130.50 | 10 | 11.04 |
2020-02-24 | 1558 | 97000 | 83 | 12632000 | 130.00 | 131.50 | 129.50 | 130.00 | 0.00 | 0% | 130.00 | 28 | 131.00 | 8 | 11.04 |
2020-02-25 | 1558 | 136120 | 95 | 17596280 | 129.50 | 130.00 | 129.00 | 129.00 | 1.00 | -0.77% | 129.00 | 4 | 130.00 | 6 | 10.96 |
2020-02-26 | 1558 | 57000 | 52 | 7362500 | 129.00 | 129.50 | 129.00 | 129.00 | 0.00 | 0% | 129.00 | 12 | 129.50 | 6 | 10.96 |
2020-02-27 | 1558 | 99738 | 91 | 12869940 | 129.00 | 129.50 | 128.50 | 128.50 | 0.50 | -0.39% | 128.50 | 26 | 129.00 | 1 | 10.92 |
2020-03-02 | 1558 | 164300 | 149 | 21083845 | 128.50 | 129.50 | 127.00 | 128.50 | 0.00 | 0% | 128.50 | 2 | 129.00 | 5 | 10.92 |
2020-03-03 | 1558 | 40000 | 38 | 5168500 | 129.00 | 130.00 | 128.50 | 129.50 | 1.00 | 0.78% | 129.00 | 6 | 129.50 | 4 | 11.00 |
2020-03-04 | 1558 | 39521 | 44 | 5097466 | 129.50 | 129.50 | 128.50 | 129.00 | 0.50 | -0.39% | 129.00 | 31 | 130.00 | 14 | 10.96 |
2020-03-05 | 1558 | 66581 | 56 | 8621530 | 129.50 | 130.00 | 129.00 | 129.50 | 0.50 | 0.39% | 129.50 | 1 | 130.00 | 29 | 11.00 |
2020-03-06 | 1558 | 21000 | 20 | 2715000 | 129.50 | 129.50 | 129.00 | 129.00 | 0.50 | -0.39% | 129.00 | 24 | 129.50 | 7 | 10.96 |
2020-03-09 | 1558 | 208069 | 202 | 26645901 | 129.00 | 129.00 | 127.50 | 127.50 | 1.50 | -1.16% | 127.50 | 13 | 128.00 | 6 | 10.83 |
2020-03-10 | 1558 | 164215 | 163 | 20813020 | 127.50 | 127.50 | 126.00 | 127.50 | 0.00 | 0% | 127.50 | 3 | 128.00 | 4 | 10.83 |
2020-03-11 | 1558 | 59500 | 72 | 7634743 | 128.00 | 129.00 | 128.00 | 128.00 | 0.50 | 0.39% | 128.00 | 10 | 128.50 | 5 | 10.88 |
2020-03-12 | 1558 | 341734 | 299 | 42876984 | 128.00 | 128.00 | 125.00 | 125.00 | 3.00 | -2.34% | 125.00 | 24 | 125.50 | 3 | 10.62 |
2020-03-13 | 1558 | 385000 | 317 | 46546000 | 123.50 | 123.50 | 119.00 | 121.00 | 4.00 | -3.2% | 121.00 | 17 | 121.50 | 1 | 10.28 |
2020-03-16 | 1558 | 340328 | 244 | 41269677 | 122.00 | 123.50 | 120.00 | 120.00 | 1.00 | -0.83% | 120.00 | 26 | 121.50 | 2 | 10.20 |
2020-03-17 | 1558 | 289701 | 237 | 34119620 | 116.50 | 119.00 | 116.00 | 118.00 | 2.00 | -1.67% | 117.50 | 11 | 118.00 | 2 | 10.03 |
2020-03-18 | 1558 | 378422 | 298 | 44108083 | 118.00 | 118.50 | 115.50 | 115.50 | 2.50 | -2.12% | 115.50 | 66 | 116.00 | 3 | 9.81 |
2020-03-19 | 1558 | 418644 | 329 | 45757340 | 114.50 | 114.50 | 107.00 | 108.00 | 7.50 | -6.49% | 108.00 | 2 | 108.50 | 11 | 9.18 |
2020-03-20 | 1558 | 210022 | 183 | 23634596 | 110.00 | 113.50 | 110.00 | 113.00 | 5.00 | 4.63% | 113.00 | 7 | 113.50 | 6 | 9.60 |
2020-03-23 | 1558 | 109767 | 100 | 12134171 | 111.50 | 111.50 | 110.00 | 111.00 | 2.00 | -1.77% | 110.50 | 2 | 111.00 | 4 | 9.43 |
2020-03-24 | 1558 | 120341 | 125 | 13689556 | 114.00 | 114.50 | 112.50 | 114.00 | 3.00 | 2.7% | 114.00 | 10 | 115.00 | 12 | 9.69 |
2020-03-25 | 1558 | 165096 | 141 | 19454424 | 118.00 | 118.50 | 116.00 | 117.50 | 3.50 | 3.07% | 117.50 | 1 | 118.00 | 5 | 10.53 |
2020-03-26 | 1558 | 138581 | 116 | 16396639 | 121.00 | 121.00 | 117.00 | 119.00 | 1.50 | 1.28% | 118.50 | 1 | 119.00 | 10 | 10.66 |
2020-03-27 | 1558 | 225410 | 173 | 26767790 | 119.50 | 121.00 | 116.50 | 117.00 | 2.00 | -1.68% | 117.00 | 4 | 117.50 | 7 | 10.48 |
2020-03-30 | 1558 | 61750 | 58 | 7170500 | 115.00 | 118.00 | 114.00 | 117.50 | 0.50 | 0.43% | 117.50 | 2 | 118.50 | 2 | 10.53 |
2020-03-31 | 1558 | 82664 | 85 | 9757516 | 119.00 | 119.00 | 117.50 | 117.50 | 0.00 | 0% | 117.50 | 4 | 118.00 | 2 | 10.53 |
2020-04-01 | 1558 | 59501 | 56 | 7028620 | 118.00 | 118.50 | 118.00 | 118.50 | 1.00 | 0.85% | 118.00 | 6 | 118.50 | 11 | 10.62 |
2020-04-06 | 1558 | 96312 | 87 | 11445940 | 119.00 | 119.50 | 117.50 | 119.00 | 0.50 | 0.42% | 119.00 | 7 | 119.50 | 7 | 10.66 |
2020-04-07 | 1558 | 73237 | 74 | 8814336 | 120.00 | 121.50 | 119.50 | 120.00 | 1.00 | 0.84% | 120.00 | 4 | 120.50 | 5 | 10.75 |
2020-04-08 | 1558 | 78960 | 85 | 9545760 | 120.50 | 121.50 | 120.00 | 120.50 | 0.50 | 0.42% | 120.50 | 5 | 121.00 | 7 | 10.80 |
2020-04-09 | 1558 | 162688 | 148 | 20079812 | 122.00 | 124.50 | 122.00 | 123.00 | 2.50 | 2.07% | 123.00 | 13 | 123.50 | 10 | 11.02 |
2020-04-10 | 1558 | 70191 | 67 | 8702661 | 123.00 | 125.00 | 123.00 | 124.00 | 1.00 | 0.81% | 124.00 | 2 | 124.50 | 16 | 11.11 |
2020-04-13 | 1558 | 92617 | 93 | 11406625 | 123.00 | 124.00 | 122.50 | 123.50 | 0.50 | -0.4% | 123.00 | 9 | 123.50 | 13 | 11.07 |
2020-04-14 | 1558 | 187612 | 137 | 23349415 | 123.50 | 125.50 | 123.00 | 125.50 | 2.00 | 1.62% | 125.00 | 3 | 125.50 | 4 | 11.25 |
2020-04-15 | 1558 | 137401 | 125 | 17487025 | 125.50 | 128.00 | 125.50 | 127.50 | 2.00 | 1.59% | 127.50 | 6 | 128.00 | 3 | 11.42 |
2020-04-16 | 1558 | 115527 | 100 | 14773483 | 127.50 | 128.50 | 127.00 | 128.00 | 0.50 | 0.39% | 127.50 | 25 | 128.00 | 7 | 11.47 |
2020-04-17 | 1558 | 156893 | 132 | 20135304 | 129.00 | 129.50 | 127.00 | 127.50 | 0.50 | -0.39% | 127.50 | 1 | 128.00 | 17 | 11.42 |
2020-04-20 | 1558 | 67701 | 68 | 8599537 | 127.00 | 128.00 | 126.50 | 126.50 | 1.00 | -0.78% | 126.50 | 25 | 128.00 | 15 | 11.34 |
2020-04-21 | 1558 | 158482 | 169 | 19736506 | 126.50 | 127.50 | 123.50 | 123.50 | 3.00 | -2.37% | 123.50 | 15 | 124.00 | 5 | 11.07 |
2020-04-22 | 1558 | 91299 | 79 | 11329174 | 123.00 | 125.50 | 122.50 | 125.50 | 2.00 | 1.62% | 125.50 | 2 | 126.00 | 13 | 11.25 |
2020-04-23 | 1558 | 68760 | 64 | 8716139 | 126.50 | 127.50 | 126.00 | 126.50 | 1.00 | 0.8% | 126.00 | 22 | 127.00 | 12 | 11.34 |
2020-04-24 | 1558 | 26503 | 35 | 3360884 | 126.50 | 127.00 | 126.00 | 127.00 | 0.50 | 0.4% | 126.50 | 12 | 127.00 | 12 | 11.38 |
2020-04-27 | 1558 | 81337 | 74 | 10362302 | 127.50 | 128.00 | 126.50 | 128.00 | 1.00 | 0.79% | 127.50 | 5 | 128.00 | 38 | 11.47 |
2020-04-28 | 1558 | 89887 | 66 | 11506476 | 128.50 | 128.50 | 127.50 | 128.00 | 0.00 | 0% | 128.00 | 16 | 128.50 | 17 | 11.47 |
2020-04-29 | 1558 | 97526 | 94 | 12583880 | 128.50 | 129.50 | 128.50 | 129.00 | 1.00 | 0.78% | 129.00 | 2 | 129.50 | 9 | 11.56 |
2020-04-30 | 1558 | 102802 | 108 | 13379657 | 129.00 | 130.50 | 129.00 | 130.50 | 1.50 | 1.16% | 130.00 | 20 | 130.50 | 13 | 11.69 |
2020-05-04 | 1558 | 46105 | 52 | 5954360 | 129.00 | 130.00 | 128.50 | 129.50 | 1.00 | -0.77% | 129.00 | 16 | 130.00 | 2 | 11.60 |
2020-05-05 | 1558 | 68219 | 58 | 8816078 | 129.50 | 130.50 | 129.00 | 129.50 | 0.00 | 0% | 129.00 | 10 | 129.50 | 7 | 11.60 |
2020-05-06 | 1558 | 32000 | 31 | 4147500 | 129.50 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.50 | 8 | 130.50 | 14 | 11.60 |
2020-05-08 | 1558 | 114238 | 109 | 15227271 | 133.50 | 134.50 | 132.50 | 133.00 | 0.50 | 2.7% | 132.50 | 25 | 133.50 | 7 | 11.92 |
2020-05-11 | 1558 | 80102 | 74 | 10618117 | 133.00 | 133.00 | 132.00 | 132.50 | 0.50 | -0.38% | 132.50 | 17 | 133.00 | 6 | 11.87 |
2020-05-12 | 1558 | 77000 | 61 | 10228000 | 132.50 | 133.00 | 132.50 | 133.00 | 0.50 | 0.38% | 132.50 | 17 | 133.00 | 26 | 11.92 |
2020-05-13 | 1558 | 42000 | 37 | 5558500 | 132.50 | 133.00 | 132.00 | 133.00 | 0.00 | 0% | 132.50 | 9 | 133.00 | 18 | 11.30 |
2020-05-14 | 1558 | 80000 | 62 | 10576500 | 132.50 | 132.50 | 132.00 | 132.00 | 1.00 | -0.75% | 131.50 | 3 | 132.00 | 2 | 11.22 |
2020-05-15 | 1558 | 45000 | 40 | 5926500 | 132.00 | 132.50 | 130.50 | 131.50 | 0.50 | -0.38% | 131.00 | 9 | 131.50 | 5 | 11.17 |
2020-05-18 | 1558 | 110305 | 93 | 14388455 | 131.50 | 131.50 | 130.00 | 130.00 | 1.50 | -1.14% | 130.00 | 16 | 130.50 | 1 | 11.04 |
2020-05-19 | 1558 | 54000 | 47 | 7100500 | 131.00 | 132.00 | 131.00 | 132.00 | 2.00 | 1.54% | 131.50 | 3 | 132.00 | 4 | 11.22 |
2020-05-20 | 1558 | 29000 | 29 | 3810500 | 131.00 | 132.00 | 131.00 | 131.50 | 0.50 | -0.38% | 131.50 | 7 | 132.00 | 25 | 11.17 |
2020-05-21 | 1558 | 108000 | 76 | 14346500 | 132.00 | 133.50 | 132.00 | 133.00 | 1.50 | 1.14% | 132.50 | 18 | 133.50 | 10 | 11.30 |
2020-05-22 | 1558 | 123000 | 107 | 16169500 | 132.00 | 133.00 | 130.50 | 130.50 | 2.50 | -1.88% | 130.50 | 12 | 131.00 | 1 | 11.09 |
2020-05-25 | 1558 | 42000 | 38 | 5512500 | 131.50 | 132.50 | 130.00 | 132.50 | 2.00 | 1.53% | 131.00 | 10 | 132.50 | 6 | 11.26 |
2020-05-26 | 1558 | 70000 | 62 | 9298000 | 132.50 | 133.00 | 132.00 | 132.50 | 0.00 | 0% | 132.00 | 11 | 133.00 | 20 | 11.26 |
2020-05-27 | 1558 | 136000 | 114 | 18198500 | 133.00 | 134.50 | 132.50 | 134.50 | 2.00 | 1.51% | 134.00 | 9 | 134.50 | 10 | 11.43 |
2020-05-28 | 1558 | 113000 | 85 | 15134000 | 134.50 | 134.50 | 133.00 | 134.00 | 0.50 | -0.37% | 134.00 | 13 | 134.50 | 19 | 11.38 |
2020-05-29 | 1558 | 26000 | 20 | 3472500 | 134.00 | 134.00 | 133.00 | 133.00 | 1.00 | -0.75% | 133.50 | 20 | 134.00 | 8 | 11.30 |
2020-06-01 | 1558 | 62000 | 54 | 8291000 | 133.00 | 134.50 | 133.00 | 134.00 | 1.00 | 0.75% | 134.00 | 1 | 134.50 | 23 | 11.38 |
2020-06-02 | 1558 | 44601 | 49 | 5985534 | 134.00 | 134.50 | 133.50 | 134.50 | 0.50 | 0.37% | 134.00 | 6 | 134.50 | 10 | 11.43 |
2020-06-03 | 1558 | 89000 | 87 | 11970000 | 134.50 | 135.00 | 134.00 | 135.00 | 0.50 | 0.37% | 134.50 | 28 | 135.00 | 16 | 11.47 |
2020-06-04 | 1558 | 93000 | 72 | 12586000 | 135.00 | 136.00 | 134.50 | 135.50 | 0.50 | 0.37% | 135.00 | 38 | 135.50 | 12 | 11.51 |
2020-06-05 | 1558 | 64000 | 58 | 8684500 | 136.00 | 136.50 | 135.00 | 136.50 | 1.00 | 0.74% | 135.50 | 8 | 136.00 | 1 | 11.60 |
2020-06-08 | 1558 | 102000 | 90 | 13851500 | 136.50 | 136.50 | 135.50 | 135.50 | 1.00 | -0.73% | 135.50 | 20 | 136.00 | 4 | 11.51 |
2020-06-09 | 1558 | 208000 | 152 | 28018000 | 135.00 | 135.50 | 133.50 | 134.00 | 1.50 | -1.11% | 134.00 | 61 | 134.50 | 2 | 11.38 |
2020-06-10 | 1558 | 147000 | 114 | 19838000 | 134.00 | 135.50 | 134.00 | 135.50 | 1.50 | 1.12% | 135.00 | 55 | 135.50 | 5 | 11.51 |
2020-06-11 | 1558 | 128000 | 110 | 17227500 | 135.50 | 135.50 | 134.00 | 134.00 | 1.50 | -1.11% | 134.00 | 6 | 134.50 | 2 | 11.38 |
2020-06-12 | 1558 | 172000 | 149 | 22766500 | 131.50 | 134.00 | 131.00 | 133.50 | 0.50 | -0.37% | 133.50 | 5 | 134.00 | 1 | 11.34 |
2020-06-15 | 1558 | 210000 | 174 | 28436000 | 135.00 | 136.00 | 134.50 | 135.00 | 1.50 | 1.12% | 135.00 | 66 | 135.50 | 5 | 11.47 |
2020-06-16 | 1558 | 317000 | 248 | 43460500 | 136.50 | 137.50 | 136.00 | 137.50 | 2.50 | 1.85% | 137.00 | 3 | 137.50 | 1 | 11.68 |
2020-06-17 | 1558 | 176958 | 130 | 24357725 | 138.00 | 138.50 | 136.00 | 138.00 | 0.50 | 0.36% | 137.50 | 53 | 138.00 | 4 | 11.72 |
2020-06-18 | 1558 | 278969 | 229 | 38801673 | 139.00 | 139.50 | 138.00 | 139.00 | 1.00 | 0.72% | 139.00 | 23 | 139.50 | 6 | 11.81 |
2020-06-19 | 1558 | 261159 | 229 | 36472760 | 139.00 | 140.50 | 139.00 | 139.00 | 0.00 | 0% | 139.00 | 27 | 139.50 | 4 | 11.81 |
2020-06-22 | 1558 | 200514 | 143 | 27972960 | 139.50 | 140.00 | 139.00 | 139.50 | 0.50 | 0.36% | 139.00 | 34 | 139.50 | 31 | 11.85 |
2020-06-23 | 1558 | 273809 | 214 | 38037451 | 139.00 | 140.00 | 138.00 | 139.00 | 0.50 | -0.36% | 139.00 | 13 | 139.50 | 41 | 11.81 |
2020-06-24 | 1558 | 264376 | 132 | 36828640 | 139.00 | 139.50 | 139.00 | 139.00 | 0.00 | 0% | 139.00 | 18 | 139.50 | 18 | 11.81 |
2020-06-29 | 1558 | 604734 | 343 | 83531292 | 138.00 | 139.00 | 137.50 | 138.00 | 1.00 | -0.72% | 138.00 | 14 | 138.50 | 28 | 11.72 |
2020-06-30 | 1558 | 592641 | 386 | 82193415 | 138.00 | 139.50 | 138.00 | 139.00 | 1.00 | 0.72% | 139.00 | 13 | 139.50 | 38 | 11.81 |
2020-07-01 | 1558 | 461150 | 288 | 60671950 | 131.00 | 132.50 | 131.00 | 132.50 | 0.00 | -4.68% | 132.00 | 22 | 132.50 | 30 | 11.26 |
2020-07-02 | 1558 | 121935 | 112 | 16132387 | 133.00 | 133.00 | 131.50 | 132.00 | 0.50 | -0.38% | 132.00 | 27 | 132.50 | 6 | 11.22 |
2020-07-03 | 1558 | 97550 | 90 | 12893600 | 133.00 | 133.00 | 132.00 | 132.00 | 0.00 | 0% | 132.00 | 19 | 132.50 | 28 | 11.22 |
2020-07-06 | 1558 | 151931 | 141 | 20093354 | 132.50 | 133.00 | 132.00 | 132.50 | 0.50 | 0.38% | 132.00 | 10 | 132.50 | 9 | 11.26 |
2020-07-07 | 1558 | 167041 | 157 | 21897412 | 133.00 | 133.00 | 130.50 | 131.00 | 1.50 | -1.13% | 130.50 | 35 | 131.00 | 12 | 11.13 |
2020-07-08 | 1558 | 99776 | 97 | 13051932 | 131.00 | 131.50 | 130.50 | 131.50 | 0.50 | 0.38% | 131.00 | 1 | 131.50 | 11 | 11.17 |
2020-07-09 | 1558 | 159531 | 129 | 21095092 | 132.50 | 133.00 | 132.00 | 132.00 | 0.50 | 0.38% | 132.00 | 5 | 132.50 | 20 | 11.22 |
2020-07-13 | 1558 | 60056 | 68 | 7864836 | 130.50 | 131.50 | 130.50 | 130.50 | 0.50 | -1.14% | 130.50 | 40 | 131.00 | 9 | 11.09 |
2020-07-14 | 1558 | 66020 | 48 | 8625620 | 131.00 | 131.00 | 130.50 | 130.50 | 0.00 | 0% | 130.50 | 24 | 131.00 | 16 | 11.09 |
2020-07-15 | 1558 | 51531 | 56 | 6765561 | 131.50 | 131.50 | 131.00 | 131.50 | 1.00 | 0.77% | 131.00 | 26 | 131.50 | 28 | 11.17 |
2020-07-16 | 1558 | 102566 | 97 | 13543278 | 131.50 | 133.00 | 131.50 | 133.00 | 1.50 | 1.14% | 132.50 | 1 | 133.00 | 21 | 11.30 |
2020-07-17 | 1558 | 158223 | 137 | 21023769 | 133.00 | 133.50 | 132.00 | 133.00 | 0.00 | 0% | 132.50 | 31 | 133.50 | 13 | 11.30 |
2020-07-20 | 1558 | 133084 | 142 | 17724256 | 133.00 | 134.00 | 132.00 | 134.00 | 1.00 | 0.75% | 133.50 | 2 | 134.00 | 10 | 11.38 |
2020-07-21 | 1558 | 174970 | 171 | 23683950 | 134.50 | 136.00 | 134.00 | 135.50 | 1.50 | 1.12% | 135.50 | 1 | 136.00 | 31 | 11.51 |
2020-07-22 | 1558 | 123406 | 114 | 16783216 | 135.50 | 136.50 | 135.50 | 136.00 | 0.50 | 0.37% | 136.00 | 5 | 136.50 | 6 | 11.55 |
2020-07-23 | 1558 | 90475 | 80 | 12280625 | 135.50 | 136.00 | 135.50 | 136.00 | 0.00 | 0% | 135.50 | 7 | 136.00 | 7 | 11.55 |
2020-07-27 | 1558 | 106569 | 104 | 14122108 | 134.00 | 134.00 | 132.00 | 132.50 | 1.50 | -2.57% | 132.00 | 9 | 133.00 | 9 | 11.26 |
2020-07-28 | 1558 | 112552 | 106 | 14809086 | 132.00 | 133.50 | 131.00 | 131.00 | 1.50 | -1.13% | 131.00 | 19 | 131.50 | 6 | 11.13 |
2020-07-29 | 1558 | 105321 | 87 | 13982193 | 131.00 | 134.00 | 130.50 | 133.00 | 2.00 | 1.53% | 133.00 | 4 | 133.50 | 4 | 11.30 |
2020-07-30 | 1558 | 33200 | 32 | 4403000 | 134.00 | 134.00 | 132.00 | 132.50 | 0.50 | -0.38% | 132.00 | 17 | 133.00 | 9 | 11.26 |
2020-07-31 | 1558 | 48181 | 43 | 6398981 | 134.00 | 134.00 | 132.00 | 132.50 | 0.00 | 0% | 132.50 | 7 | 133.00 | 15 | 11.26 |
2020-08-03 | 1558 | 53796 | 57 | 7095072 | 133.50 | 133.50 | 131.50 | 131.50 | 1.00 | -0.75% | 131.50 | 11 | 132.00 | 2 | 11.17 |
2020-08-04 | 1558 | 104846 | 83 | 13777172 | 131.50 | 132.00 | 131.00 | 131.50 | 0.00 | 0% | 131.50 | 7 | 132.00 | 10 | 11.17 |
2020-08-05 | 1558 | 85855 | 79 | 11347285 | 131.50 | 133.00 | 131.50 | 132.50 | 1.00 | 0.76% | 132.00 | 13 | 132.50 | 2 | 11.26 |
2020-08-06 | 1558 | 65293 | 58 | 8670115 | 133.50 | 133.50 | 132.00 | 133.50 | 1.00 | 0.75% | 132.50 | 5 | 133.50 | 15 | 11.34 |
2020-08-07 | 1558 | 61306 | 57 | 8142848 | 133.50 | 133.50 | 132.00 | 133.50 | 0.00 | 0% | 133.00 | 5 | 133.50 | 11 | 11.34 |
2020-08-11 | 1558 | 57301 | 52 | 7667334 | 134.00 | 134.00 | 133.50 | 134.00 | 0.00 | 0.37% | 133.50 | 5 | 134.00 | 4 | 11.38 |
2020-08-12 | 1558 | 37500 | 43 | 5006000 | 133.50 | 133.50 | 133.00 | 133.50 | 0.50 | -0.37% | 133.00 | 15 | 133.50 | 8 | 11.34 |
2020-08-13 | 1558 | 229376 | 153 | 30821760 | 133.50 | 135.50 | 133.50 | 134.50 | 1.00 | 0.75% | 134.00 | 8 | 134.50 | 38 | 11.80 |
2020-08-14 | 1558 | 562021 | 363 | 76587384 | 135.00 | 137.50 | 135.00 | 137.50 | 3.00 | 2.23% | 137.00 | 3 | 137.50 | 24 | 12.06 |
2020-08-17 | 1558 | 583862 | 463 | 81858680 | 139.00 | 142.00 | 138.50 | 141.00 | 3.50 | 2.55% | 140.50 | 17 | 141.00 | 1 | 12.37 |
2020-08-18 | 1558 | 472946 | 392 | 66219886 | 140.00 | 141.50 | 137.00 | 141.50 | 0.50 | 0.35% | 140.50 | 5 | 141.50 | 6 | 12.41 |
2020-08-19 | 1558 | 203717 | 144 | 28652880 | 142.50 | 143.00 | 140.00 | 140.50 | 1.00 | -0.71% | 140.00 | 6 | 140.50 | 1 | 12.32 |
2020-08-20 | 1558 | 356211 | 232 | 49151829 | 139.50 | 140.00 | 135.00 | 138.50 | 2.00 | -1.42% | 138.00 | 4 | 138.50 | 11 | 12.15 |
2020-08-21 | 1558 | 131303 | 120 | 18232117 | 140.00 | 140.00 | 138.50 | 138.50 | 0.00 | 0% | 138.50 | 6 | 139.00 | 10 | 12.15 |
2020-08-24 | 1558 | 66778 | 56 | 9290530 | 139.50 | 139.50 | 138.50 | 139.50 | 1.00 | 0.72% | 139.00 | 3 | 139.50 | 41 | 12.24 |
2020-08-25 | 1558 | 78376 | 55 | 10890450 | 140.00 | 140.00 | 138.00 | 138.50 | 1.00 | -0.72% | 138.00 | 45 | 138.50 | 1 | 12.15 |
2020-08-26 | 1558 | 55150 | 45 | 7621350 | 138.50 | 139.00 | 137.50 | 138.50 | 0.00 | 0% | 138.00 | 24 | 138.50 | 4 | 12.15 |
2020-08-27 | 1558 | 105289 | 71 | 14622671 | 139.50 | 139.50 | 138.00 | 138.00 | 0.50 | -0.36% | 138.00 | 31 | 139.00 | 6 | 12.11 |
2020-08-28 | 1558 | 82349 | 54 | 11339662 | 138.00 | 138.00 | 137.00 | 137.50 | 0.50 | -0.36% | 137.50 | 9 | 138.00 | 45 | 12.06 |
2020-08-31 | 1558 | 58000 | 44 | 8017000 | 137.50 | 138.50 | 137.50 | 137.50 | 0.00 | 0% | 137.50 | 24 | 138.00 | 27 | 12.06 |
2020-09-01 | 1558 | 124175 | 74 | 17048236 | 138.00 | 138.00 | 136.50 | 137.50 | 0.00 | 0% | 136.50 | 18 | 137.50 | 10 | 12.06 |
2020-09-02 | 1558 | 65153 | 46 | 8963189 | 137.50 | 138.00 | 137.00 | 137.50 | 0.00 | 0% | 137.50 | 2 | 138.00 | 3 | 12.06 |
2020-09-03 | 1558 | 43088 | 27 | 5936187 | 138.00 | 138.00 | 137.50 | 137.50 | 0.00 | 0% | 137.50 | 9 | 138.00 | 23 | 12.06 |
2020-09-04 | 1558 | 253290 | 197 | 35132100 | 137.00 | 139.50 | 136.50 | 139.50 | 2.00 | 1.45% | 139.00 | 1 | 139.50 | 19 | 12.24 |
2020-09-07 | 1558 | 50662 | 55 | 7034518 | 139.50 | 139.50 | 138.50 | 138.50 | 1.00 | -0.72% | 138.50 | 7 | 139.00 | 7 | 12.15 |
2020-09-10 | 1558 | 107035 | 89 | 14953365 | 139.50 | 140.00 | 139.00 | 139.50 | 0.00 | 0.72% | 139.00 | 19 | 139.50 | 1 | 12.24 |
2020-09-11 | 1558 | 85422 | 83 | 11927367 | 140.00 | 140.00 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 8 | 139.50 | 13 | 12.24 |
2020-09-14 | 1558 | 56184 | 51 | 7843944 | 140.00 | 140.00 | 139.00 | 140.00 | 0.50 | 0.36% | 139.50 | 1 | 140.00 | 29 | 12.28 |
2020-09-16 | 1558 | 65174 | 64 | 9101272 | 139.50 | 140.00 | 139.00 | 139.50 | 0.00 | -0.36% | 139.00 | 13 | 140.00 | 29 | 12.24 |
2020-09-17 | 1558 | 44145 | 40 | 6147372 | 140.00 | 140.00 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 1 | 139.50 | 8 | 12.24 |
2020-09-18 | 1558 | 39100 | 41 | 5440948 | 139.50 | 139.50 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 5 | 139.50 | 5 | 12.24 |
2020-09-22 | 1558 | 68322 | 69 | 9433595 | 138.50 | 139.00 | 137.50 | 138.00 | 1.00 | -1.08% | 138.00 | 7 | 138.50 | 2 | 12.11 |
2020-09-24 | 1558 | 209606 | 181 | 28274110 | 135.00 | 136.00 | 134.00 | 134.50 | 2.00 | -2.54% | 134.50 | 16 | 135.00 | 21 | 11.80 |
2020-09-25 | 1558 | 68206 | 71 | 9175016 | 134.50 | 135.50 | 134.00 | 134.50 | 0.00 | 0% | 134.00 | 52 | 134.50 | 2 | 11.80 |
2020-09-29 | 1558 | 47030 | 50 | 6450610 | 136.50 | 138.00 | 136.50 | 138.00 | 2.00 | 2.6% | 136.50 | 4 | 138.00 | 2 | 12.11 |
2020-09-30 | 1558 | 32039 | 31 | 4440421 | 138.00 | 139.00 | 138.00 | 138.00 | 0.00 | 0% | 138.00 | 5 | 138.50 | 3 | 12.11 |
2020-10-06 | 1558 | 176374 | 178 | 24044923 | 139.00 | 139.00 | 135.50 | 136.50 | 1.50 | -1.09% | 135.50 | 11 | 136.50 | 2 | 11.97 |
2020-10-08 | 1558 | 29205 | 29 | 4006495 | 137.50 | 137.50 | 136.50 | 137.50 | 0.00 | 0.73% | 137.50 | 1 | 138.00 | 12 | 12.06 |
2020-10-12 | 1558 | 67000 | 53 | 9100000 | 137.00 | 137.00 | 135.00 | 135.50 | 2.00 | -1.45% | 135.50 | 17 | 136.00 | 2 | 11.89 |
2020-10-13 | 1558 | 109594 | 99 | 14775485 | 135.50 | 135.50 | 134.00 | 134.00 | 1.50 | -1.11% | 134.00 | 35 | 134.50 | 8 | 11.75 |
2020-10-14 | 1558 | 63500 | 51 | 8632500 | 136.00 | 136.50 | 135.50 | 136.00 | 2.00 | 1.49% | 136.00 | 1 | 136.50 | 5 | 11.93 |
2020-10-15 | 1558 | 15000 | 14 | 2034500 | 135.00 | 136.50 | 135.00 | 136.00 | 0.00 | 0% | 135.50 | 1 | 136.50 | 9 | 11.93 |
2020-10-16 | 1558 | 98087 | 91 | 13452093 | 136.00 | 137.50 | 135.50 | 137.50 | 1.50 | 1.1% | 136.00 | 4 | 137.50 | 11 | 12.06 |
2020-10-20 | 1558 | 46029 | 47 | 6371574 | 138.00 | 139.00 | 136.50 | 139.00 | 1.00 | 1.09% | 138.00 | 11 | 139.00 | 21 | 12.19 |
2020-10-21 | 1558 | 69155 | 75 | 9585890 | 140.00 | 140.00 | 137.50 | 138.00 | 1.00 | -0.72% | 137.50 | 9 | 139.00 | 17 | 12.11 |
2020-10-22 | 1558 | 146523 | 100 | 19559651 | 137.50 | 138.00 | 132.50 | 132.50 | 5.50 | -3.99% | 132.50 | 14 | 133.00 | 40 | 11.62 |
2020-10-23 | 1558 | 146143 | 128 | 19895091 | 134.50 | 137.00 | 134.50 | 136.00 | 3.50 | 2.64% | 136.00 | 2 | 137.00 | 2 | 11.93 |
2020-10-26 | 1558 | 25002 | 26 | 3407772 | 136.00 | 137.50 | 136.00 | 136.00 | 0.00 | 0% | 136.00 | 20 | 136.50 | 1 | 11.93 |
2020-10-27 | 1558 | 83304 | 78 | 11437936 | 136.00 | 138.50 | 136.00 | 137.00 | 1.00 | 0.74% | 136.00 | 13 | 138.00 | 10 | 12.02 |
2020-10-28 | 1558 | 82021 | 71 | 11332399 | 138.00 | 139.00 | 137.00 | 138.00 | 1.00 | 0.73% | 137.00 | 5 | 138.00 | 6 | 12.11 |
2020-10-29 | 1558 | 24731 | 31 | 3387146 | 136.00 | 137.50 | 136.00 | 136.50 | 1.50 | -1.09% | 136.50 | 9 | 137.00 | 3 | 11.97 |
2020-10-30 | 1558 | 37380 | 31 | 5098250 | 138.00 | 138.00 | 136.00 | 136.00 | 0.50 | -0.37% | 136.00 | 2 | 136.50 | 1 | 11.93 |
2020-11-02 | 1558 | 33136 | 30 | 4531268 | 136.50 | 137.50 | 136.00 | 136.00 | 0.00 | 0% | 136.00 | 11 | 136.50 | 1 | 11.93 |
2020-11-03 | 1558 | 17220 | 16 | 2353400 | 136.50 | 137.00 | 136.00 | 137.00 | 1.00 | 0.74% | 136.00 | 12 | 137.00 | 5 | 12.02 |
2020-11-04 | 1558 | 23495 | 25 | 3205215 | 136.50 | 137.00 | 136.00 | 137.00 | 0.00 | 0% | 136.50 | 7 | 137.00 | 7 | 12.02 |
2020-11-05 | 1558 | 57564 | 45 | 7932863 | 137.00 | 138.00 | 137.00 | 137.50 | 0.50 | 0.36% | 137.00 | 5 | 137.50 | 8 | 12.06 |
2020-11-06 | 1558 | 20187 | 31 | 2767804 | 138.00 | 138.00 | 136.50 | 136.50 | 1.00 | -0.73% | 136.50 | 3 | 137.00 | 3 | 11.97 |
2020-11-09 | 1558 | 68620 | 67 | 9441866 | 137.00 | 138.50 | 137.00 | 137.50 | 1.00 | 0.73% | 137.50 | 7 | 138.00 | 2 | 12.06 |
2020-11-10 | 1558 | 220888 | 185 | 30723431 | 139.00 | 140.00 | 138.50 | 138.50 | 1.00 | 0.73% | 138.50 | 35 | 139.00 | 9 | 12.15 |
2020-11-11 | 1558 | 161117 | 153 | 22472294 | 139.00 | 140.00 | 139.00 | 139.50 | 1.00 | 0.72% | 139.50 | 5 | 140.00 | 62 | 11.51 |
2020-11-12 | 1558 | 67685 | 81 | 9399529 | 139.50 | 139.50 | 138.50 | 139.00 | 0.50 | -0.36% | 139.00 | 1 | 139.50 | 7 | 11.47 |
2020-11-13 | 1558 | 75428 | 65 | 10496575 | 139.50 | 139.50 | 139.00 | 139.50 | 0.50 | 0.36% | 139.00 | 31 | 139.50 | 19 | 11.51 |
2020-11-16 | 1558 | 213173 | 182 | 29830917 | 139.50 | 140.50 | 138.50 | 139.50 | 0.00 | 0% | 139.50 | 5 | 140.50 | 19 | 11.51 |
2020-11-18 | 1558 | 83713 | 73 | 11684330 | 139.50 | 140.00 | 139.00 | 139.50 | 0.50 | 0% | 139.00 | 38 | 140.00 | 4 | 11.51 |
2020-11-19 | 1558 | 23135 | 36 | 3218351 | 139.00 | 139.50 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 33 | 139.50 | 5 | 11.51 |
2020-11-23 | 1558 | 65520 | 56 | 9123520 | 139.00 | 140.00 | 139.00 | 139.00 | 0.00 | -0.36% | 139.00 | 30 | 139.50 | 15 | 11.47 |
2020-11-24 | 1558 | 48110 | 55 | 6695454 | 140.00 | 140.00 | 138.50 | 138.50 | 0.50 | -0.36% | 139.00 | 2 | 139.50 | 21 | 11.43 |
2020-11-25 | 1558 | 135908 | 119 | 18797181 | 139.00 | 139.00 | 137.50 | 137.50 | 1.00 | -0.72% | 137.50 | 8 | 138.50 | 2 | 11.34 |
2020-11-26 | 1558 | 70315 | 77 | 9695519 | 138.00 | 138.50 | 137.50 | 137.50 | 0.00 | 0% | 137.50 | 16 | 138.50 | 5 | 11.34 |
2020-11-27 | 1558 | 35204 | 33 | 4866466 | 137.50 | 138.50 | 137.50 | 138.50 | 1.00 | 0.73% | 138.50 | 7 | 139.00 | 7 | 11.43 |
2020-11-30 | 1558 | 37435 | 47 | 5204592 | 138.50 | 139.50 | 138.50 | 139.00 | 0.50 | 0.36% | 139.00 | 8 | 139.50 | 16 | 11.47 |
2020-12-01 | 1558 | 50496 | 56 | 7024400 | 139.00 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 138.50 | 25 | 139.50 | 21 | 11.47 |
2020-12-02 | 1558 | 46751 | 60 | 6494057 | 139.00 | 139.50 | 138.50 | 138.50 | 0.50 | -0.36% | 138.50 | 54 | 139.00 | 4 | 11.43 |
2020-12-04 | 1558 | 77670 | 80 | 10831299 | 139.00 | 140.00 | 139.00 | 139.50 | 0.50 | 0.72% | 139.00 | 23 | 140.00 | 77 | 11.51 |
2020-12-07 | 1558 | 75375 | 79 | 10486580 | 139.50 | 139.50 | 138.50 | 139.00 | 0.50 | -0.36% | 139.00 | 2 | 139.50 | 10 | 11.47 |
2020-12-11 | 1558 | 173083 | 154 | 24395850 | 142.50 | 142.50 | 140.00 | 141.00 | 1.00 | 1.44% | 140.50 | 2 | 141.50 | 7 | 11.63 |
2020-12-16 | 1558 | 79060 | 64 | 11058018 | 139.50 | 140.50 | 139.50 | 139.50 | 0.00 | -1.06% | 139.50 | 15 | 140.00 | 2 | 11.51 |
2020-12-18 | 1558 | 62554 | 72 | 8764010 | 140.00 | 140.50 | 139.50 | 140.50 | 0.50 | 0.72% | 140.00 | 2 | 140.50 | 4 | 11.59 |
2020-12-21 | 1558 | 30120 | 41 | 4207800 | 140.50 | 140.50 | 139.00 | 140.00 | 0.50 | -0.36% | 139.50 | 11 | 140.00 | 1 | 11.55 |
2020-12-22 | 1558 | 92085 | 103 | 12809481 | 139.50 | 140.00 | 138.50 | 138.50 | 1.50 | -1.07% | 138.00 | 20 | 139.00 | 3 | 11.43 |
2020-12-25 | 1558 | 43110 | 40 | 6017449 | 139.50 | 140.00 | 139.00 | 139.00 | 0.50 | 0.36% | 139.00 | 20 | 140.00 | 12 | 11.47 |
2020-12-28 | 1558 | 58062 | 49 | 8114237 | 139.00 | 140.00 | 139.00 | 140.00 | 1.00 | 0.72% | 139.50 | 16 | 140.00 | 88 | 11.55 |
2020-12-29 | 1558 | 42771 | 49 | 5995371 | 140.00 | 140.50 | 139.50 | 140.50 | 0.50 | 0.36% | 140.00 | 2 | 140.50 | 13 | 11.59 |
2020-12-30 | 1558 | 105364 | 83 | 14743830 | 140.50 | 140.50 | 139.50 | 139.50 | 1.00 | -0.71% | 139.50 | 9 | 140.00 | 3 | 11.51 |