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 | 146.00 0 0% | 146.50 0.5 0.34% | 146.00 -0.5 -0.34% | 146.00 0 0% | 145.00 -1 -0.68% | 144.00 -1 -0.69% | 143.50 -0.5 -0.35% | 144.00 0.5 0.35% | 144.50 0.5 0.35% | 144.50 0 0% | 143.50 -1 -0.69% | 143.50 0 0% | 144.50 1 0.7% | 144.50 0 0% | 143.50 -1 -0.69% | 143.50 0 0% | 144.50 1 0.7% | 144.00 -0.5 -0.35% | 144.71 | |||||||||||||
2 月 | 146.00 2 1.39% | 147.00 1 0.68% | 149.00 2 1.36% | 145.50 -3.5 -2.35% | 146.00 0.5 0.34% | 145.50 -0.5 -0.34% | 144.50 -1 -0.69% | 145.00 0.5 0.35% | 145.00 0 0% | 145.00 0 0% | 146.00 1 0.69% | 145.00 -1 -0.68% | 146.00 1 0.69% | 144.00 -2 -1.37% | 143.50 -0.5 -0.35% | 145.15 | ||||||||||||||||
3 月 | 144.00 0.5 0.35% | 143.50 -0.5 -0.35% | 143.50 0 0% | 141.50 -2 -1.39% | 140.50 -1 -0.71% | 141.50 1 0.71% | 142.50 1 0.71% | 142.00 -0.5 -0.35% | 143.00 1 0.7% | 141.50 -1.5 -1.05% | 141.50 0 0% | 143.00 1.5 1.06% | 143.50 0.5 0.35% | 143.00 -0.5 -0.35% | 141.50 -1.5 -1.05% | 142.00 0.5 0.35% | 141.50 -0.5 -0.35% | 141.50 0 0% | 141.00 -0.5 -0.35% | 140.50 -0.5 -0.35% | 141.50 1 0.71% | 139.50 -2 -1.41% | 142 | |||||||||
4 月 | 139.50 0 0% | 139.50 0 0% | 139.00 -0.5 -0.36% | 139.00 0 0% | 139.00 0 0% | 138.50 -0.5 -0.36% | 140.00 1.5 1.08% | 139.00 -1 -0.71% | 138.50 -0.5 -0.36% | 140.00 1.5 1.08% | 140.00 0 0% | 140.00 0 0% | 140.00 0 0% | 140.00 0 0% | 138.50 -1.5 -1.07% | 139.00 0.5 0.36% | 137.50 -1.5 -1.08% | 138.00 0.5 0.36% | 138.50 0.5 0.36% | 139.06 | ||||||||||||
5 月 | 138.00 -0.5 -0.36% | 137.50 -0.5 -0.36% | 138.50 1 0.73% | 138.00 -0.5 -0.36% | 136.50 -1.5 -1.09% | 136.00 -0.5 -0.37% | 135.00 -1 -0.74% | 133.00 -2 -1.48% | 136.50 3.5 2.63% | 138.50 2 1.47% | 140.50 2 1.44% | 140.00 -0.5 -0.36% | 137.50 -2.5 -1.79% | 138.00 0.5 0.36% | 138.00 0 0% | 138.00 0 0% | 137.50 -0.5 -0.36% | 138.00 0.5 0.36% | 137.00 -1 -0.72% | 138.50 1.5 1.09% | 138.50 0 0% | 137.62 | ||||||||||
6 月 | 139.00 0.5 0.36% | 139.00 0 0% | 139.50 0.5 0.36% | 139.50 0 0% | 139.50 0 0% | 140.00 0.5 0.36% | 139.00 -1 -0.71% | 138.00 -1 -0.72% | 137.00 -1 -0.72% | 138.50 1.5 1.09% | 138.00 -0.5 -0.36% | 136.50 -1.5 -1.09% | 135.50 -1 -0.73% | 137.00 1.5 1.11% | 136.00 -1 -0.73% | 136.50 0.5 0.37% | 138.00 1.5 1.1% | 139.50 1.5 1.09% | 139.00 -0.5 -0.36% | 139.50 0.5 0.36% | 139.00 -0.5 -0.36% | 138.23 | ||||||||||
7 月 | 138.00 -1 -0.72% | 138.00 0 0% | 138.50 0.5 0.36% | 137.50 -1 -0.72% | 136.50 -1 -0.73% | 137.50 1 0.73% | 137.50 0 0% | 136.50 -1 -0.73% | 138.00 1.5 1.1% | 137.50 -0.5 -0.36% | 138.00 0.5 0.36% | 137.00 -1 -0.72% | 137.50 0.5 0.36% | 138.00 0.5 0.36% | 138.00 0 0% | 138.50 0.5 0.36% | 139.00 0.5 0.36% | 139.00 0 0% | 139.00 0 0% | 133.00 -6 -4.32% | 134.00 1 0.75% | 137.22 | ||||||||||
8 月 | 133.50 -0.5 -0.37% | 132.00 -1.5 -1.12% | 132.50 0.5 0.38% | 132.50 0 0% | 132.50 0 0% | 133.50 1 0.75% | 133.50 0 0% | 131.50 -2 -1.5% | 131.50 0 0% | 131.50 0 0% | 133.00 1.5 1.14% | 133.00 0 0% | 132.00 -1 -0.75% | 131.50 -0.5 -0.38% | 132.00 0.5 0.38% | 132.00 0 0% | 133.00 1 0.76% | 133.00 0 0% | 132.50 -0.5 -0.38% | 133.00 0.5 0.38% | 133.00 0 0% | 132.50 -0.5 -0.38% | 133.50 1 0.75% | 132.59 | ||||||||
9 月 | 132.00 -1.5 -1.12% | 132.00 0 0% | 130.00 -2 -1.52% | 128.50 -1.5 -1.15% | 128.00 -0.5 -0.39% | 128.00 0 0% | 129.50 1.5 1.17% | 130.00 0.5 0.39% | 130.50 0.5 0.38% | 130.00 -0.5 -0.38% | 129.50 -0.5 -0.38% | 129.00 -0.5 -0.39% | 129.50 0.5 0.39% | 129.50 0 0% | 130.00 0.5 0.39% | 129.00 -1 -0.77% | 126.00 -3 -2.33% | 126.00 0 0% | 123.00 -3 -2.38% | 123.00 0 0% | 125.00 2 1.63% | 128.21 | ||||||||||
10 月 | 121.00 -4 -3.2% | 120.50 -0.5 -0.41% | 119.50 -1 -0.83% | 117.50 -2 -1.67% | 115.00 -2.5 -2.13% | 113.50 -1.5 -1.3% | 113.50 0 0% | 112.50 -1 -0.88% | 113.00 0.5 0.44% | 116.00 3 2.65% | 113.50 -2.5 -2.16% | 114.00 0.5 0.44% | 110.00 -4 -3.51% | 110.00 0 0% | 109.00 -1 -0.91% | 109.00 0 0% | 107.50 -1.5 -1.38% | 108.00 0.5 0.47% | 107.50 -0.5 -0.46% | 107.50 0 0% | 112.46 | |||||||||||
11 月 | 108.00 0.5 0.47% | 109.00 1 0.93% | 109.50 0.5 0.46% | 109.00 -0.5 -0.46% | 109.00 0 0% | 109.00 0 0% | 112.00 3 2.75% | 114.00 2 1.79% | 114.50 0.5 0.44% | 113.00 -1.5 -1.31% | 113.00 0 0% | 113.00 0 0% | 114.00 1 0.88% | 112.50 -1.5 -1.32% | 112.50 0 0% | 112.50 0 0% | 112.50 0 0% | 112.00 -0.5 -0.44% | 112.00 0 0% | 112.50 0.5 0.45% | 113.50 1 0.89% | 117.00 3.5 3.08% | 112.15 | |||||||||
12 月 | 117.00 0 0% | 117.00 0 0% | 119.00 2 1.71% | 118.50 -0.5 -0.42% | 118.00 -0.5 -0.42% | 117.00 -1 -0.85% | 117.50 0.5 0.43% | 118.00 0.5 0.43% | 128.50 10.5 8.9% | 122.00 -6.5 -5.06% | 121.50 -0.5 -0.41% | 119.50 -2 -1.65% | 143.50 24 20.08% | 122.00 -21.5 -14.98% | 121.50 -0.5 -0.41% | 120.50 -1 -0.82% | 120.00 -0.5 -0.41% | 120.00 0 0% | 120.00 0 0% | 120.00 0 0% | 119.00 -1 -0.83% | 118.50 -0.5 -0.42% | 119.00 0.5 0.42% | 121.41 |
說明:最高漲幅:20.08%最低跌幅:-14.98% 最高價:149.00最低價:107.50平均價:132.39,灰色底表示週末,漲110天(173)元,跌125天(-171.5)元,平盤75天
20%=2,9%=1,3%=5,2%=4,1%=47,0%=126,-0%=1,-1%=1,-2%=2,-3%=2,-4%=12,-5%=50,-6%=57,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-03 | 1558 | 52221 | 330 | 7628223 | 146.50 | 146.50 | 145.50 | 146.00 | 0.00 | 0% | 146.00 | 8 | 146.50 | 14 | 11.57 |
2022-01-04 | 1558 | 29604 | 46 | 4328172 | 146.00 | 146.50 | 146.00 | 146.50 | 0.50 | 0.34% | 146.00 | 4 | 146.50 | 22 | 11.61 |
2022-01-05 | 1558 | 36272 | 69 | 5278989 | 146.00 | 146.00 | 145.00 | 146.00 | 0.50 | -0.34% | 145.50 | 5 | 146.00 | 13 | 11.57 |
2022-01-06 | 1558 | 48483 | 313 | 7051167 | 146.00 | 146.00 | 145.00 | 146.00 | 0.00 | 0% | 145.00 | 17 | 146.00 | 14 | 11.57 |
2022-01-07 | 1558 | 49048 | 269 | 7112681 | 145.50 | 145.50 | 144.50 | 145.00 | 1.00 | -0.68% | 145.00 | 5 | 145.50 | 3 | 11.49 |
2022-01-10 | 1558 | 27741 | 63 | 4005657 | 144.00 | 145.00 | 144.00 | 144.00 | 1.00 | -0.69% | 144.00 | 19 | 144.50 | 1 | 11.41 |
2022-01-11 | 1558 | 74731 | 107 | 10740669 | 144.50 | 144.50 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 14 | 144.50 | 6 | 11.37 |
2022-01-12 | 1558 | 33911 | 52 | 4870515 | 143.50 | 144.00 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 15 | 144.00 | 4 | 11.41 |
2022-01-13 | 1558 | 35339 | 74 | 5087741 | 144.00 | 144.50 | 143.50 | 144.50 | 0.50 | 0.35% | 144.00 | 5 | 144.50 | 2 | 11.45 |
2022-01-14 | 1558 | 41717 | 56 | 6013780 | 144.50 | 145.00 | 143.50 | 144.50 | 0.00 | 0% | 144.00 | 7 | 144.50 | 1 | 11.45 |
2022-01-17 | 1558 | 39973 | 70 | 5749536 | 144.50 | 144.50 | 143.50 | 143.50 | 1.00 | -0.69% | 143.50 | 30 | 144.00 | 1 | 11.37 |
2022-01-18 | 1558 | 56888 | 64 | 8185892 | 144.00 | 144.50 | 143.50 | 143.50 | 0.00 | 0% | 143.50 | 21 | 144.00 | 1 | 11.37 |
2022-01-19 | 1558 | 52952 | 63 | 7629077 | 144.50 | 144.50 | 143.50 | 144.50 | 1.00 | 0.7% | 143.50 | 17 | 144.50 | 12 | 11.45 |
2022-01-20 | 1558 | 61204 | 86 | 8824431 | 143.50 | 145.00 | 143.50 | 144.50 | 0.00 | 0% | 144.00 | 2 | 144.50 | 4 | 11.45 |
2022-01-21 | 1558 | 44961 | 79 | 6468415 | 144.50 | 144.50 | 143.50 | 143.50 | 1.00 | -0.69% | 143.50 | 20 | 144.00 | 1 | 11.37 |
2022-01-24 | 1558 | 68442 | 90 | 9835897 | 144.00 | 144.50 | 143.00 | 143.50 | 0.00 | 0% | 143.50 | 3 | 144.00 | 1 | 11.37 |
2022-01-25 | 1558 | 66883 | 103 | 9606196 | 143.00 | 144.50 | 143.00 | 144.50 | 1.00 | 0.7% | 143.50 | 1 | 144.50 | 1 | 11.45 |
2022-01-26 | 1558 | 38604 | 74 | 5575025 | 144.00 | 145.00 | 144.00 | 144.00 | 0.50 | -0.35% | 143.50 | 15 | 144.50 | 3 | 11.41 |
2022-02-07 | 1558 | 77682 | 112 | 11300132 | 144.00 | 146.50 | 144.00 | 146.00 | 2.00 | 1.39% | 145.50 | 4 | 146.00 | 1 | 11.57 |
2022-02-08 | 1558 | 65456 | 96 | 9629763 | 146.50 | 148.00 | 146.00 | 147.00 | 1.00 | 0.68% | 147.00 | 8 | 147.50 | 1 | 11.65 |
2022-02-09 | 1558 | 96241 | 175 | 14329143 | 147.50 | 149.50 | 147.50 | 149.00 | 2.00 | 1.36% | 148.50 | 5 | 149.00 | 1 | 11.81 |
2022-02-10 | 1558 | 160302 | 228 | 23354642 | 148.00 | 148.00 | 145.00 | 145.50 | 3.50 | -2.35% | 145.50 | 16 | 146.00 | 14 | 11.53 |
2022-02-11 | 1558 | 63509 | 107 | 9274925 | 145.50 | 146.50 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 15 | 146.50 | 8 | 11.57 |
2022-02-14 | 1558 | 66713 | 105 | 9683825 | 145.00 | 146.00 | 144.50 | 145.50 | 0.50 | -0.34% | 145.00 | 3 | 146.00 | 21 | 11.53 |
2022-02-15 | 1558 | 37855 | 62 | 5505767 | 145.00 | 146.00 | 144.50 | 144.50 | 1.00 | -0.69% | 144.50 | 4 | 145.00 | 1 | 11.45 |
2022-02-16 | 1558 | 37419 | 78 | 5442465 | 144.50 | 146.00 | 144.50 | 145.00 | 0.50 | 0.35% | 145.00 | 23 | 145.50 | 1 | 11.49 |
2022-02-17 | 1558 | 66704 | 90 | 9712631 | 145.50 | 146.00 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 5 | 145.50 | 1 | 11.49 |
2022-02-18 | 1558 | 42577 | 70 | 6165121 | 145.00 | 145.50 | 144.00 | 145.00 | 0.00 | 0% | 145.00 | 9 | 145.50 | 10 | 11.49 |
2022-02-21 | 1558 | 54821 | 94 | 7994036 | 146.00 | 146.00 | 145.00 | 146.00 | 1.00 | 0.69% | 145.00 | 25 | 146.00 | 2 | 11.57 |
2022-02-22 | 1558 | 58296 | 101 | 8457373 | 145.50 | 146.00 | 144.50 | 145.00 | 1.00 | -0.68% | 144.50 | 10 | 145.00 | 18 | 11.49 |
2022-02-23 | 1558 | 31974 | 77 | 4656348 | 146.00 | 146.00 | 145.00 | 146.00 | 1.00 | 0.69% | 145.00 | 11 | 145.50 | 1 | 11.57 |
2022-02-24 | 1558 | 121057 | 156 | 17452065 | 144.00 | 145.00 | 143.50 | 144.00 | 2.00 | -1.37% | 143.50 | 9 | 144.00 | 23 | 11.41 |
2022-02-25 | 1558 | 75271 | 103 | 10844364 | 144.00 | 144.50 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 7 | 144.50 | 6 | 11.37 |
2022-03-01 | 1558 | 72503 | 111 | 10457808 | 144.00 | 145.00 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 16 | 144.00 | 1 | 11.41 |
2022-03-02 | 1558 | 59912 | 77 | 8638114 | 145.50 | 145.50 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 30 | 144.00 | 21 | 11.37 |
2022-03-03 | 1558 | 51000 | 36 | 7334500 | 144.50 | 144.50 | 143.50 | 143.50 | 0.00 | 0% | 143.50 | 18 | 144.00 | 10 | 11.37 |
2022-03-07 | 1558 | 186340 | 275 | 26407569 | 143.00 | 143.00 | 141.00 | 141.50 | 2.00 | -1.39% | 141.00 | 75 | 141.50 | 2 | 11.21 |
2022-03-08 | 1558 | 179499 | 257 | 25199682 | 141.50 | 141.50 | 139.50 | 140.50 | 1.00 | -0.71% | 140.00 | 6 | 140.50 | 17 | 11.13 |
2022-03-09 | 1558 | 30732 | 82 | 4333372 | 140.50 | 141.50 | 140.50 | 141.50 | 1.00 | 0.71% | 141.00 | 7 | 141.50 | 1 | 11.21 |
2022-03-10 | 1558 | 127997 | 131 | 18192465 | 142.00 | 143.00 | 141.00 | 142.50 | 1.00 | 0.71% | 142.50 | 13 | 143.00 | 3 | 11.29 |
2022-03-11 | 1558 | 46000 | 42 | 6526500 | 142.00 | 142.00 | 141.00 | 142.00 | 0.50 | -0.35% | 142.00 | 2 | 142.50 | 5 | 11.25 |
2022-03-14 | 1558 | 35000 | 31 | 4984500 | 141.50 | 143.00 | 141.50 | 143.00 | 1.00 | 0.7% | 142.50 | 2 | 143.00 | 15 | 11.33 |
2022-03-15 | 1558 | 42000 | 39 | 5960000 | 143.00 | 143.00 | 141.50 | 141.50 | 1.50 | -1.05% | 141.50 | 9 | 142.00 | 13 | 11.21 |
2022-03-16 | 1558 | 69000 | 58 | 9796000 | 143.00 | 143.00 | 141.50 | 141.50 | 0.00 | 0% | 141.50 | 11 | 142.50 | 4 | 11.21 |
2022-03-17 | 1558 | 26000 | 22 | 3707000 | 143.00 | 143.00 | 142.00 | 143.00 | 1.50 | 1.06% | 142.50 | 12 | 143.00 | 16 | 11.33 |
2022-03-18 | 1558 | 40000 | 34 | 5727500 | 143.00 | 143.50 | 142.50 | 143.50 | 0.50 | 0.35% | 143.00 | 4 | 143.50 | 4 | 16.53 |
2022-03-21 | 1558 | 52000 | 47 | 7457000 | 143.50 | 144.50 | 143.00 | 143.00 | 0.50 | -0.35% | 143.00 | 3 | 144.00 | 10 | 16.47 |
2022-03-22 | 1558 | 362000 | 201 | 50862500 | 142.50 | 143.50 | 140.00 | 141.50 | 1.50 | -1.05% | 141.50 | 4 | 142.00 | 7 | 16.30 |
2022-03-23 | 1558 | 39000 | 32 | 5539500 | 141.50 | 142.50 | 141.50 | 142.00 | 0.50 | 0.35% | 142.00 | 8 | 142.50 | 2 | 16.36 |
2022-03-24 | 1558 | 47550 | 79 | 6729709 | 142.00 | 142.00 | 141.00 | 141.50 | 0.50 | -0.35% | 141.50 | 13 | 142.00 | 1 | 16.30 |
2022-03-25 | 1558 | 68000 | 65 | 9618000 | 142.00 | 142.00 | 141.00 | 141.50 | 0.00 | 0% | 141.00 | 17 | 142.00 | 6 | 16.30 |
2022-03-28 | 1558 | 53000 | 48 | 7463000 | 141.00 | 141.50 | 140.00 | 141.00 | 0.50 | -0.35% | 141.00 | 7 | 141.50 | 2 | 16.24 |
2022-03-29 | 1558 | 90473 | 143 | 12770465 | 141.00 | 142.00 | 140.50 | 140.50 | 0.50 | -0.35% | 140.50 | 9 | 142.00 | 10 | 16.19 |
2022-03-30 | 1558 | 43000 | 40 | 6081500 | 141.00 | 142.00 | 141.00 | 141.50 | 1.00 | 0.71% | 141.00 | 19 | 141.50 | 1 | 16.30 |
2022-03-31 | 1558 | 372000 | 257 | 52057500 | 141.50 | 141.50 | 139.50 | 139.50 | 2.00 | -1.41% | 139.00 | 59 | 140.00 | 14 | 16.07 |
2022-04-01 | 1558 | 68000 | 54 | 9512000 | 139.50 | 140.00 | 139.50 | 139.50 | 0.00 | 0% | 139.50 | 32 | 140.00 | 15 | 16.07 |
2022-04-06 | 1558 | 51000 | 47 | 7130000 | 139.50 | 140.50 | 139.00 | 139.50 | 0.00 | 0% | 139.50 | 8 | 140.00 | 1 | 16.07 |
2022-04-07 | 1558 | 106077 | 149 | 14798237 | 139.50 | 140.00 | 139.00 | 139.00 | 0.50 | -0.36% | 138.50 | 15 | 139.00 | 18 | 16.01 |
2022-04-08 | 1558 | 78000 | 59 | 10866500 | 139.00 | 140.00 | 139.00 | 139.00 | 0.00 | 0% | 138.50 | 19 | 139.00 | 24 | 16.01 |
2022-04-11 | 1558 | 63000 | 57 | 8755500 | 139.00 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 139.00 | 1 | 139.50 | 16 | 16.01 |
2022-04-12 | 1558 | 79000 | 69 | 10933000 | 139.00 | 139.00 | 138.00 | 138.50 | 0.50 | -0.36% | 138.00 | 27 | 139.00 | 11 | 15.96 |
2022-04-13 | 1558 | 52000 | 47 | 7248500 | 139.00 | 140.00 | 138.50 | 140.00 | 1.50 | 1.08% | 139.00 | 9 | 140.00 | 10 | 16.13 |
2022-04-14 | 1558 | 49000 | 36 | 6820500 | 139.50 | 139.50 | 139.00 | 139.00 | 1.00 | -0.71% | 139.00 | 6 | 139.50 | 1 | 16.01 |
2022-04-15 | 1558 | 48902 | 61 | 6789966 | 139.50 | 139.50 | 138.50 | 138.50 | 0.50 | -0.36% | 138.50 | 2 | 139.00 | 4 | 15.96 |
2022-04-18 | 1558 | 55235 | 94 | 7704626 | 138.50 | 140.00 | 138.50 | 140.00 | 1.50 | 1.08% | 139.00 | 4 | 140.00 | 14 | 16.13 |
2022-04-19 | 1558 | 70107 | 84 | 9734992 | 140.00 | 140.00 | 138.00 | 140.00 | 0.00 | 0% | 138.50 | 26 | 140.00 | 10 | 16.13 |
2022-04-20 | 1558 | 63000 | 60 | 8820500 | 139.50 | 140.50 | 139.50 | 140.00 | 0.00 | 0% | 140.00 | 24 | 140.50 | 7 | 16.13 |
2022-04-21 | 1558 | 57652 | 73 | 8080179 | 140.00 | 141.00 | 139.50 | 140.00 | 0.00 | 0% | 140.00 | 4 | 140.50 | 6 | 16.13 |
2022-04-22 | 1558 | 50510 | 72 | 7090980 | 140.00 | 141.00 | 140.00 | 140.00 | 0.00 | 0% | 139.50 | 8 | 140.50 | 3 | 16.13 |
2022-04-25 | 1558 | 51000 | 48 | 7089000 | 140.00 | 140.00 | 138.50 | 138.50 | 1.50 | -1.07% | 138.50 | 16 | 139.00 | 5 | 15.96 |
2022-04-26 | 1558 | 55000 | 48 | 7655500 | 138.50 | 140.00 | 138.50 | 139.00 | 0.50 | 0.36% | 138.50 | 25 | 139.00 | 10 | 16.01 |
2022-04-27 | 1558 | 82152 | 131 | 11310974 | 138.50 | 138.50 | 137.50 | 137.50 | 1.50 | -1.08% | 137.50 | 1 | 138.00 | 6 | 15.84 |
2022-04-28 | 1558 | 26000 | 24 | 3581500 | 138.00 | 138.00 | 137.50 | 138.00 | 0.50 | 0.36% | 138.00 | 4 | 138.50 | 6 | 15.90 |
2022-04-29 | 1558 | 12696 | 40 | 1758830 | 138.00 | 139.00 | 138.00 | 138.50 | 0.50 | 0.36% | 138.50 | 3 | 139.00 | 14 | 15.96 |
2022-05-03 | 1558 | 46000 | 43 | 6322000 | 138.50 | 138.50 | 137.00 | 138.00 | 0.50 | -0.36% | 137.50 | 5 | 138.00 | 10 | 15.90 |
2022-05-04 | 1558 | 47000 | 43 | 6454500 | 137.00 | 138.00 | 136.50 | 137.50 | 0.50 | -0.36% | 137.00 | 37 | 137.50 | 11 | 15.84 |
2022-05-05 | 1558 | 19755 | 41 | 2730993 | 138.00 | 139.00 | 138.00 | 138.50 | 1.00 | 0.73% | 138.50 | 1 | 139.00 | 10 | 15.96 |
2022-05-06 | 1558 | 43000 | 35 | 5913000 | 138.50 | 138.50 | 137.00 | 138.00 | 0.50 | -0.36% | 137.50 | 1 | 138.00 | 10 | 15.90 |
2022-05-09 | 1558 | 90815 | 144 | 12366211 | 137.00 | 137.00 | 135.50 | 136.50 | 1.50 | -1.09% | 136.00 | 2 | 136.50 | 2 | 15.73 |
2022-05-10 | 1558 | 121642 | 217 | 16356620 | 135.00 | 136.00 | 133.00 | 136.00 | 0.50 | -0.37% | 135.00 | 1 | 136.00 | 4 | 15.67 |
2022-05-11 | 1558 | 32000 | 29 | 4288500 | 134.50 | 135.00 | 133.50 | 135.00 | 1.00 | -0.74% | 134.50 | 1 | 135.00 | 2 | 22.96 |
2022-05-12 | 1558 | 47000 | 44 | 6263000 | 134.00 | 134.00 | 133.00 | 133.00 | 2.00 | -1.48% | 133.00 | 1 | 133.50 | 6 | 22.62 |
2022-05-13 | 1558 | 83000 | 78 | 11123500 | 133.00 | 136.50 | 132.00 | 136.50 | 3.50 | 2.63% | 135.00 | 1 | 137.00 | 10 | 23.21 |
2022-05-16 | 1558 | 126000 | 118 | 17445500 | 137.00 | 142.50 | 135.50 | 138.50 | 2.00 | 1.47% | 138.50 | 1 | 139.50 | 2 | 23.55 |
2022-05-17 | 1558 | 46000 | 46 | 6431500 | 139.50 | 140.50 | 138.00 | 140.50 | 2.00 | 1.44% | 140.00 | 1 | 140.50 | 7 | 23.89 |
2022-05-18 | 1558 | 44000 | 38 | 6121500 | 137.50 | 141.00 | 137.50 | 140.00 | 0.50 | -0.36% | 139.50 | 1 | 140.00 | 1 | 23.81 |
2022-05-19 | 1558 | 54000 | 43 | 7429500 | 137.50 | 138.00 | 137.00 | 137.50 | 2.50 | -1.79% | 137.50 | 1 | 138.00 | 2 | 23.38 |
2022-05-20 | 1558 | 11000 | 11 | 1518000 | 138.00 | 138.00 | 138.00 | 138.00 | 0.50 | 0.36% | 137.50 | 3 | 138.00 | 1 | 23.47 |
2022-05-23 | 1558 | 23000 | 19 | 3179000 | 140.00 | 140.00 | 137.00 | 138.00 | 0.00 | 0% | 137.50 | 1 | 138.00 | 7 | 23.47 |
2022-05-24 | 1558 | 23716 | 32 | 3266195 | 138.00 | 138.50 | 137.00 | 138.00 | 0.00 | 0% | 137.50 | 3 | 138.00 | 3 | 23.47 |
2022-05-25 | 1558 | 19996 | 41 | 2746255 | 137.50 | 138.00 | 136.50 | 137.50 | 0.50 | -0.36% | 137.00 | 16 | 138.00 | 14 | 23.38 |
2022-05-26 | 1558 | 14000 | 14 | 1929000 | 138.00 | 138.00 | 137.50 | 138.00 | 0.50 | 0.36% | 137.50 | 3 | 138.00 | 17 | 23.47 |
2022-05-27 | 1558 | 14000 | 11 | 1922000 | 138.00 | 138.00 | 137.00 | 137.00 | 1.00 | -0.72% | 137.50 | 2 | 138.00 | 21 | 23.30 |
2022-05-30 | 1558 | 25000 | 17 | 3460000 | 138.50 | 139.00 | 138.00 | 138.50 | 1.50 | 1.09% | 138.50 | 2 | 139.00 | 20 | 23.55 |
2022-05-31 | 1558 | 7000 | 7 | 970500 | 139.00 | 139.00 | 138.00 | 138.50 | 0.00 | 0% | 138.50 | 1 | 139.00 | 7 | 23.55 |
2022-06-01 | 1558 | 24000 | 21 | 3328000 | 138.50 | 139.00 | 138.50 | 139.00 | 0.50 | 0.36% | 138.50 | 1 | 139.00 | 8 | 23.64 |
2022-06-02 | 1558 | 17745 | 32 | 2465172 | 139.00 | 139.00 | 138.50 | 139.00 | 0.00 | 0% | 138.00 | 6 | 139.00 | 4 | 23.64 |
2022-06-06 | 1558 | 41000 | 30 | 5700500 | 139.00 | 139.50 | 138.50 | 139.50 | 0.50 | 0.36% | 138.00 | 6 | 139.50 | 6 | 23.72 |
2022-06-07 | 1558 | 29000 | 28 | 4036500 | 139.50 | 139.50 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 2 | 139.50 | 4 | 23.72 |
2022-06-08 | 1558 | 21000 | 20 | 2926500 | 139.50 | 139.50 | 139.00 | 139.50 | 0.00 | 0% | 139.00 | 13 | 139.50 | 2 | 23.72 |
2022-06-09 | 1558 | 15000 | 15 | 2095000 | 140.00 | 140.00 | 139.50 | 140.00 | 0.50 | 0.36% | 139.00 | 2 | 140.00 | 32 | 23.81 |
2022-06-10 | 1558 | 7517 | 32 | 1043605 | 138.50 | 139.00 | 138.50 | 139.00 | 1.00 | -0.71% | 138.50 | 4 | 139.00 | 2 | 23.64 |
2022-06-13 | 1558 | 28000 | 26 | 3860000 | 138.00 | 138.50 | 137.50 | 138.00 | 1.00 | -0.72% | 137.50 | 5 | 138.00 | 3 | 23.47 |
2022-06-14 | 1558 | 39000 | 33 | 5336500 | 137.50 | 137.50 | 136.50 | 137.00 | 1.00 | -0.72% | 136.50 | 11 | 137.00 | 2 | 23.30 |
2022-06-15 | 1558 | 32000 | 31 | 4419000 | 137.50 | 138.50 | 137.50 | 138.50 | 1.50 | 1.09% | 138.00 | 3 | 138.50 | 6 | 23.55 |
2022-06-16 | 1558 | 39000 | 33 | 5409000 | 138.50 | 139.50 | 138.00 | 138.00 | 0.50 | -0.36% | 137.50 | 5 | 138.00 | 1 | 23.47 |
2022-06-17 | 1558 | 43000 | 27 | 5892000 | 137.50 | 138.00 | 136.50 | 136.50 | 1.50 | -1.09% | 136.50 | 1 | 137.00 | 2 | 23.21 |
2022-06-20 | 1558 | 54693 | 91 | 7419443 | 136.50 | 136.50 | 135.00 | 135.50 | 1.00 | -0.73% | 135.00 | 16 | 136.00 | 2 | 23.04 |
2022-06-21 | 1558 | 47000 | 33 | 6425000 | 135.50 | 137.00 | 135.50 | 137.00 | 1.50 | 1.11% | 136.50 | 3 | 137.00 | 9 | 23.30 |
2022-06-22 | 1558 | 47000 | 43 | 6374500 | 136.00 | 136.50 | 135.00 | 136.00 | 1.00 | -0.73% | 136.00 | 2 | 136.50 | 7 | 23.13 |
2022-06-23 | 1558 | 43192 | 63 | 5879776 | 136.50 | 138.00 | 135.50 | 136.50 | 0.50 | 0.37% | 136.00 | 1 | 136.50 | 1 | 23.21 |
2022-06-24 | 1558 | 64658 | 79 | 8833750 | 136.50 | 138.00 | 135.50 | 138.00 | 1.50 | 1.1% | 136.50 | 1 | 138.00 | 13 | 23.47 |
2022-06-27 | 1558 | 52000 | 35 | 7222500 | 138.00 | 139.50 | 138.00 | 139.50 | 1.50 | 1.09% | 139.00 | 10 | 139.50 | 4 | 23.72 |
2022-06-28 | 1558 | 20000 | 16 | 2780500 | 139.00 | 139.50 | 139.00 | 139.00 | 0.50 | -0.36% | 138.50 | 10 | 139.50 | 9 | 23.64 |
2022-06-29 | 1558 | 68000 | 35 | 9454500 | 139.00 | 139.50 | 138.50 | 139.50 | 0.50 | 0.36% | 139.00 | 1 | 139.50 | 10 | 23.72 |
2022-06-30 | 1558 | 56000 | 43 | 7749000 | 139.50 | 139.50 | 137.50 | 139.00 | 0.50 | -0.36% | 139.00 | 1 | 139.50 | 6 | 23.64 |
2022-07-01 | 1558 | 80074 | 87 | 11075028 | 137.50 | 139.50 | 137.50 | 138.00 | 1.00 | -0.72% | 137.50 | 9 | 138.50 | 5 | 23.47 |
2022-07-04 | 1558 | 29000 | 28 | 4001000 | 138.00 | 138.50 | 137.50 | 138.00 | 0.00 | 0% | 137.50 | 10 | 138.00 | 2 | 23.47 |
2022-07-05 | 1558 | 36000 | 34 | 4977500 | 139.00 | 139.50 | 137.50 | 138.50 | 0.50 | 0.36% | 138.50 | 2 | 139.00 | 12 | 23.55 |
2022-07-06 | 1558 | 33409 | 73 | 4562909 | 137.50 | 137.50 | 135.00 | 137.50 | 1.00 | -0.72% | 136.50 | 2 | 137.50 | 1 | 23.38 |
2022-07-07 | 1558 | 38000 | 35 | 5173500 | 137.50 | 137.50 | 135.50 | 136.50 | 1.00 | -0.73% | 136.50 | 2 | 137.00 | 2 | 23.21 |
2022-07-08 | 1558 | 36000 | 29 | 4924500 | 137.00 | 137.50 | 136.00 | 137.50 | 1.00 | 0.73% | 137.00 | 2 | 137.50 | 2 | 23.38 |
2022-07-11 | 1558 | 24000 | 22 | 3294500 | 137.50 | 138.00 | 136.50 | 137.50 | 0.00 | 0% | 137.00 | 1 | 137.50 | 3 | 23.38 |
2022-07-12 | 1558 | 54000 | 41 | 7340000 | 136.50 | 136.50 | 135.50 | 136.50 | 1.00 | -0.73% | 136.00 | 3 | 136.50 | 2 | 23.21 |
2022-07-13 | 1558 | 23000 | 23 | 3162500 | 137.50 | 138.00 | 137.00 | 138.00 | 1.50 | 1.1% | 137.50 | 3 | 138.00 | 4 | 23.47 |
2022-07-14 | 1558 | 14225 | 22 | 1947692 | 136.00 | 137.50 | 136.00 | 137.50 | 0.50 | -0.36% | 137.00 | 1 | 137.50 | 7 | 23.38 |
2022-07-15 | 1558 | 12000 | 12 | 1655000 | 138.00 | 138.00 | 137.50 | 138.00 | 0.50 | 0.36% | 137.50 | 1 | 138.00 | 1 | 23.47 |
2022-07-18 | 1558 | 54000 | 51 | 7447000 | 138.00 | 139.00 | 136.50 | 137.00 | 1.00 | -0.72% | 137.00 | 3 | 137.50 | 1 | 23.30 |
2022-07-19 | 1558 | 26000 | 24 | 3576000 | 137.50 | 138.00 | 137.00 | 137.50 | 0.50 | 0.36% | 137.00 | 11 | 137.50 | 3 | 23.38 |
2022-07-20 | 1558 | 47000 | 34 | 6506000 | 138.00 | 138.50 | 138.00 | 138.00 | 0.50 | 0.36% | 138.00 | 2 | 138.50 | 3 | 23.47 |
2022-07-21 | 1558 | 31000 | 26 | 4291500 | 138.00 | 138.50 | 138.00 | 138.00 | 0.00 | 0% | 138.00 | 17 | 139.00 | 23 | 23.47 |
2022-07-22 | 1558 | 35001 | 64 | 4843539 | 138.00 | 139.00 | 138.00 | 138.50 | 0.50 | 0.36% | 138.00 | 6 | 139.00 | 18 | 23.55 |
2022-07-25 | 1558 | 53000 | 35 | 7348000 | 138.50 | 139.00 | 138.50 | 139.00 | 0.50 | 0.36% | 138.50 | 5 | 139.00 | 10 | 23.64 |
2022-07-26 | 1558 | 72000 | 53 | 10005500 | 139.00 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 138.50 | 20 | 139.00 | 5 | 23.64 |
2022-07-27 | 1558 | 91886 | 153 | 12777050 | 139.50 | 139.50 | 138.50 | 139.00 | 0.00 | 0% | 138.50 | 13 | 139.00 | 30 | 23.64 |
2022-07-28 | 1558 | 150000 | 126 | 19909500 | 133.00 | 133.50 | 132.00 | 133.00 | 0.00 | -4.32% | 132.50 | 21 | 133.00 | 6 | 22.62 |
2022-07-29 | 1558 | 66000 | 53 | 8815000 | 133.50 | 134.00 | 133.00 | 134.00 | 1.00 | 0.75% | 133.50 | 8 | 134.00 | 10 | 22.79 |
2022-08-01 | 1558 | 46000 | 36 | 6141000 | 134.00 | 134.00 | 133.00 | 133.50 | 0.50 | -0.37% | 133.50 | 4 | 134.00 | 11 | 22.70 |
2022-08-02 | 1558 | 59000 | 45 | 7810000 | 133.00 | 133.00 | 132.00 | 132.00 | 1.50 | -1.12% | 132.00 | 32 | 133.00 | 17 | 22.45 |
2022-08-03 | 1558 | 84000 | 65 | 11111500 | 132.00 | 133.00 | 132.00 | 132.50 | 0.50 | 0.38% | 132.00 | 23 | 132.50 | 1 | 22.53 |
2022-08-04 | 1558 | 48000 | 40 | 6343500 | 132.50 | 132.50 | 131.50 | 132.50 | 0.00 | 0% | 132.00 | 8 | 132.50 | 6 | 22.53 |
2022-08-05 | 1558 | 51490 | 69 | 6841674 | 132.50 | 133.50 | 132.50 | 132.50 | 0.00 | 0% | 132.50 | 7 | 133.00 | 4 | 22.53 |
2022-08-08 | 1558 | 50000 | 45 | 6664500 | 133.00 | 133.50 | 133.00 | 133.50 | 1.00 | 0.75% | 133.00 | 8 | 133.50 | 20 | 22.70 |
2022-08-09 | 1558 | 71921 | 91 | 9582158 | 133.00 | 134.00 | 132.50 | 133.50 | 0.00 | 0% | 133.00 | 17 | 134.00 | 12 | 22.70 |
2022-08-10 | 1558 | 74474 | 137 | 9831640 | 133.00 | 133.00 | 131.50 | 131.50 | 2.00 | -1.5% | 131.50 | 22 | 132.00 | 1 | 22.36 |
2022-08-11 | 1558 | 50881 | 93 | 6713860 | 132.00 | 132.50 | 131.50 | 131.50 | 0.00 | 0% | 131.50 | 14 | 132.50 | 7 | 22.36 |
2022-08-12 | 1558 | 55000 | 45 | 7262000 | 131.50 | 132.50 | 131.50 | 131.50 | 0.00 | 0% | 131.50 | 20 | 132.00 | 7 | 22.79 |
2022-08-15 | 1558 | 65000 | 59 | 8605500 | 131.50 | 133.00 | 131.50 | 133.00 | 1.50 | 1.14% | 132.50 | 8 | 133.00 | 30 | 23.05 |
2022-08-16 | 1558 | 33000 | 25 | 4379000 | 132.00 | 133.00 | 132.00 | 133.00 | 0.00 | 0% | 132.50 | 3 | 133.00 | 17 | 23.05 |
2022-08-17 | 1558 | 40000 | 38 | 5292500 | 133.00 | 133.00 | 132.00 | 132.00 | 1.00 | -0.75% | 132.00 | 27 | 133.00 | 19 | 22.88 |
2022-08-18 | 1558 | 19000 | 19 | 2507000 | 132.50 | 132.50 | 131.50 | 131.50 | 0.50 | -0.38% | 131.50 | 36 | 132.00 | 2 | 22.79 |
2022-08-19 | 1558 | 30253 | 51 | 3996045 | 131.50 | 132.50 | 131.50 | 132.00 | 0.50 | 0.38% | 131.50 | 29 | 132.00 | 3 | 22.88 |
2022-08-22 | 1558 | 40728 | 60 | 5373057 | 132.00 | 132.00 | 131.50 | 132.00 | 0.00 | 0% | 132.00 | 1 | 132.50 | 4 | 22.88 |
2022-08-23 | 1558 | 128000 | 83 | 16946000 | 132.00 | 133.00 | 132.00 | 133.00 | 1.00 | 0.76% | 132.50 | 3 | 133.00 | 14 | 23.05 |
2022-08-24 | 1558 | 45000 | 33 | 5987000 | 133.00 | 133.50 | 132.50 | 133.00 | 0.00 | 0% | 132.50 | 9 | 133.00 | 18 | 23.05 |
2022-08-25 | 1558 | 57000 | 45 | 7569500 | 132.00 | 133.50 | 132.00 | 132.50 | 0.50 | -0.38% | 132.50 | 12 | 133.50 | 9 | 22.96 |
2022-08-26 | 1558 | 70000 | 48 | 9304500 | 132.50 | 133.50 | 132.50 | 133.00 | 0.50 | 0.38% | 132.50 | 18 | 133.00 | 4 | 23.05 |
2022-08-29 | 1558 | 55000 | 34 | 7290000 | 132.00 | 133.00 | 132.00 | 133.00 | 0.00 | 0% | 132.50 | 3 | 133.00 | 25 | 23.05 |
2022-08-30 | 1558 | 67000 | 41 | 8909500 | 133.00 | 133.00 | 132.50 | 132.50 | 0.50 | -0.38% | 132.50 | 20 | 133.00 | 8 | 22.96 |
2022-08-31 | 1558 | 40000 | 28 | 5317000 | 132.50 | 133.50 | 132.50 | 133.50 | 1.00 | 0.75% | 132.50 | 17 | 133.00 | 3 | 23.14 |
2022-09-01 | 1558 | 62649 | 88 | 8269920 | 132.50 | 132.50 | 131.50 | 132.00 | 1.50 | -1.12% | 131.50 | 25 | 132.00 | 1 | 22.88 |
2022-09-02 | 1558 | 26000 | 22 | 3433000 | 131.50 | 132.50 | 131.50 | 132.00 | 0.00 | 0% | 131.50 | 23 | 132.50 | 27 | 22.88 |
2022-09-05 | 1558 | 97000 | 86 | 12725000 | 133.00 | 133.00 | 130.00 | 130.00 | 2.00 | -1.52% | 130.00 | 21 | 131.50 | 13 | 22.53 |
2022-09-06 | 1558 | 130000 | 108 | 16794500 | 130.00 | 130.00 | 128.50 | 128.50 | 1.50 | -1.15% | 128.00 | 26 | 129.00 | 4 | 22.27 |
2022-09-07 | 1558 | 83000 | 75 | 10603500 | 128.50 | 128.50 | 127.00 | 128.00 | 0.50 | -0.39% | 127.50 | 3 | 128.00 | 20 | 22.18 |
2022-09-08 | 1558 | 97000 | 90 | 12387500 | 128.50 | 128.50 | 127.00 | 128.00 | 0.00 | 0% | 127.50 | 11 | 128.00 | 8 | 22.18 |
2022-09-12 | 1558 | 109000 | 101 | 14103000 | 129.00 | 130.00 | 128.50 | 129.50 | 1.50 | 1.17% | 129.00 | 10 | 129.50 | 1 | 22.44 |
2022-09-13 | 1558 | 91000 | 58 | 11808500 | 129.00 | 130.00 | 129.00 | 130.00 | 0.50 | 0.39% | 129.50 | 1 | 130.00 | 1 | 22.53 |
2022-09-14 | 1558 | 75000 | 49 | 9748000 | 128.50 | 130.50 | 128.50 | 130.50 | 0.50 | 0.38% | 130.00 | 2 | 130.50 | 8 | 22.62 |
2022-09-15 | 1558 | 41000 | 35 | 5324000 | 129.00 | 130.00 | 129.00 | 130.00 | 0.50 | -0.38% | 129.50 | 2 | 130.00 | 11 | 22.53 |
2022-09-16 | 1558 | 53000 | 39 | 6866500 | 129.00 | 130.00 | 129.00 | 129.50 | 0.50 | -0.38% | 129.50 | 2 | 130.00 | 21 | 22.44 |
2022-09-19 | 1558 | 43761 | 81 | 5646076 | 129.50 | 129.50 | 129.00 | 129.00 | 0.50 | -0.39% | 128.50 | 17 | 129.00 | 4 | 22.36 |
2022-09-20 | 1558 | 69000 | 41 | 8906500 | 129.00 | 129.50 | 128.50 | 129.50 | 0.50 | 0.39% | 129.00 | 1 | 129.50 | 2 | 22.44 |
2022-09-21 | 1558 | 70000 | 51 | 9058500 | 129.00 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.50 | 1 | 130.00 | 16 | 22.44 |
2022-09-22 | 1558 | 172000 | 100 | 22385000 | 128.50 | 132.50 | 127.50 | 130.00 | 0.50 | 0.39% | 129.50 | 6 | 130.00 | 3 | 22.53 |
2022-09-23 | 1558 | 55000 | 45 | 7100000 | 129.00 | 129.50 | 128.50 | 129.00 | 1.00 | -0.77% | 128.50 | 9 | 129.00 | 4 | 22.36 |
2022-09-26 | 1558 | 171000 | 107 | 21540500 | 128.00 | 128.00 | 124.50 | 126.00 | 3.00 | -2.33% | 126.00 | 2 | 126.50 | 2 | 21.84 |
2022-09-27 | 1558 | 57000 | 45 | 7175000 | 126.50 | 126.50 | 125.50 | 126.00 | 0.00 | 0% | 125.50 | 29 | 126.00 | 5 | 21.84 |
2022-09-28 | 1558 | 139000 | 101 | 17188000 | 126.00 | 126.00 | 122.50 | 123.00 | 3.00 | -2.38% | 123.00 | 2 | 123.50 | 1 | 21.32 |
2022-09-29 | 1558 | 322000 | 222 | 39815500 | 123.00 | 128.00 | 120.00 | 123.00 | 0.00 | 0% | 123.00 | 5 | 123.50 | 2 | 21.32 |
2022-09-30 | 1558 | 84000 | 72 | 10455000 | 122.00 | 125.00 | 122.00 | 125.00 | 2.00 | 1.63% | 124.50 | 8 | 125.50 | 7 | 21.66 |
2022-10-03 | 1558 | 96040 | 145 | 11703785 | 123.00 | 123.00 | 121.00 | 121.00 | 4.00 | -3.2% | 121.00 | 25 | 121.50 | 2 | 20.97 |
2022-10-04 | 1558 | 115594 | 193 | 13930863 | 122.00 | 122.00 | 120.00 | 120.50 | 0.50 | -0.41% | 120.50 | 3 | 121.00 | 20 | 20.88 |
2022-10-05 | 1558 | 86000 | 75 | 10337500 | 121.00 | 121.50 | 119.50 | 119.50 | 1.00 | -0.83% | 119.50 | 10 | 120.00 | 25 | 20.71 |
2022-10-06 | 1558 | 191000 | 165 | 22430000 | 119.50 | 119.50 | 116.50 | 117.50 | 2.00 | -1.67% | 117.00 | 7 | 117.50 | 9 | 20.36 |
2022-10-07 | 1558 | 272000 | 191 | 31157500 | 118.00 | 118.00 | 113.50 | 115.00 | 2.50 | -2.13% | 114.50 | 1 | 115.00 | 6 | 19.93 |
2022-10-11 | 1558 | 131000 | 119 | 14797500 | 114.00 | 114.00 | 112.00 | 113.50 | 1.50 | -1.3% | 113.50 | 4 | 114.00 | 2 | 19.67 |
2022-10-12 | 1558 | 118000 | 92 | 13273000 | 113.00 | 113.50 | 111.50 | 113.50 | 0.00 | 0% | 113.00 | 4 | 114.00 | 3 | 19.67 |
2022-10-13 | 1558 | 75827 | 131 | 8536159 | 114.50 | 114.50 | 112.00 | 112.50 | 1.00 | -0.88% | 112.00 | 22 | 112.50 | 4 | 19.50 |
2022-10-14 | 1558 | 69000 | 67 | 7813500 | 114.00 | 114.00 | 112.50 | 113.00 | 0.50 | 0.44% | 112.50 | 12 | 113.50 | 17 | 19.58 |
2022-10-17 | 1558 | 75000 | 66 | 8558000 | 113.00 | 116.00 | 112.50 | 116.00 | 3.00 | 2.65% | 115.00 | 4 | 116.50 | 3 | 20.10 |
2022-10-18 | 1558 | 134000 | 123 | 15277000 | 116.00 | 116.00 | 112.50 | 113.50 | 2.50 | -2.16% | 113.00 | 3 | 113.50 | 10 | 19.67 |
2022-10-19 | 1558 | 56000 | 54 | 6353500 | 113.50 | 114.00 | 113.00 | 114.00 | 0.50 | 0.44% | 113.50 | 3 | 114.00 | 4 | 19.76 |
2022-10-20 | 1558 | 793464 | 490 | 87290346 | 114.00 | 114.00 | 108.00 | 110.00 | 4.00 | -3.51% | 110.00 | 21 | 110.50 | 2 | 19.06 |
2022-10-21 | 1558 | 147000 | 113 | 16056000 | 110.00 | 110.00 | 108.00 | 110.00 | 0.00 | 0% | 109.50 | 1 | 110.00 | 20 | 19.06 |
2022-10-24 | 1558 | 141000 | 102 | 15444000 | 111.50 | 111.50 | 108.50 | 109.00 | 1.00 | -0.91% | 108.50 | 8 | 109.00 | 2 | 18.89 |
2022-10-25 | 1558 | 118000 | 102 | 12773500 | 109.50 | 109.50 | 108.00 | 109.00 | 0.00 | 0% | 108.50 | 2 | 109.00 | 5 | 18.89 |
2022-10-26 | 1558 | 114000 | 86 | 12316000 | 108.00 | 109.00 | 107.50 | 107.50 | 1.50 | -1.38% | 107.50 | 19 | 108.50 | 5 | 18.63 |
2022-10-27 | 1558 | 116000 | 97 | 12457000 | 108.00 | 108.00 | 106.50 | 108.00 | 0.50 | 0.47% | 107.50 | 3 | 108.00 | 12 | 18.72 |
2022-10-28 | 1558 | 81478 | 113 | 8730364 | 107.50 | 107.50 | 106.50 | 107.50 | 0.50 | -0.46% | 107.00 | 2 | 107.50 | 3 | 18.63 |
2022-10-31 | 1558 | 66000 | 52 | 7090500 | 107.50 | 107.50 | 107.00 | 107.50 | 0.00 | 0% | 107.50 | 1 | 108.00 | 25 | 18.63 |
2022-11-01 | 1558 | 61000 | 47 | 6573500 | 107.50 | 108.00 | 107.50 | 108.00 | 0.50 | 0.47% | 107.50 | 4 | 108.00 | 2 | 18.72 |
2022-11-02 | 1558 | 89000 | 76 | 9663000 | 108.50 | 109.50 | 108.00 | 109.00 | 1.00 | 0.93% | 108.50 | 3 | 109.00 | 2 | 18.89 |
2022-11-03 | 1558 | 76000 | 57 | 8284500 | 108.50 | 109.50 | 108.50 | 109.50 | 0.50 | 0.46% | 109.50 | 1 | 110.00 | 6 | 18.98 |
2022-11-04 | 1558 | 68000 | 61 | 7419500 | 109.00 | 109.50 | 108.50 | 109.00 | 0.50 | -0.46% | 109.00 | 3 | 109.50 | 18 | 18.89 |
2022-11-07 | 1558 | 96000 | 77 | 10431000 | 109.00 | 109.00 | 108.00 | 109.00 | 0.00 | 0% | 108.50 | 1 | 109.00 | 1 | 18.89 |
2022-11-08 | 1558 | 92000 | 68 | 10034000 | 108.50 | 109.50 | 108.50 | 109.00 | 0.00 | 0% | 109.00 | 24 | 109.50 | 12 | 18.89 |
2022-11-09 | 1558 | 218000 | 167 | 24138500 | 109.00 | 113.00 | 109.00 | 112.00 | 3.00 | 2.75% | 111.50 | 8 | 112.50 | 1 | 19.41 |
2022-11-10 | 1558 | 126465 | 158 | 14329990 | 112.00 | 114.00 | 112.00 | 114.00 | 2.00 | 1.79% | 113.50 | 7 | 114.00 | 4 | 19.76 |
2022-11-11 | 1558 | 154000 | 130 | 17663500 | 116.50 | 116.50 | 114.00 | 114.50 | 0.50 | 0.44% | 114.50 | 9 | 115.00 | 14 | 19.84 |
2022-11-14 | 1558 | 178000 | 139 | 20150500 | 114.50 | 114.50 | 112.00 | 113.00 | 1.50 | -1.31% | 112.50 | 32 | 113.00 | 3 | 19.58 |
2022-11-15 | 1558 | 184389 | 133 | 20848191 | 114.00 | 114.00 | 112.50 | 113.00 | 0.00 | 0% | 113.00 | 20 | 113.50 | 4 | 14.75 |
2022-11-16 | 1558 | 169000 | 131 | 19141000 | 113.00 | 114.00 | 113.00 | 113.00 | 0.00 | 0% | 112.50 | 14 | 113.00 | 2 | 14.75 |
2022-11-17 | 1558 | 92000 | 72 | 10453500 | 113.00 | 114.50 | 113.00 | 114.00 | 1.00 | 0.88% | 113.50 | 13 | 114.00 | 1 | 14.88 |
2022-11-18 | 1558 | 118000 | 81 | 13321000 | 114.00 | 114.00 | 112.00 | 112.50 | 1.50 | -1.32% | 112.50 | 1 | 113.00 | 16 | 14.69 |
2022-11-21 | 1558 | 52000 | 37 | 5856500 | 113.50 | 113.50 | 112.00 | 112.50 | 0.00 | 0% | 112.00 | 18 | 112.50 | 1 | 14.69 |
2022-11-22 | 1558 | 45000 | 38 | 5064000 | 113.00 | 113.00 | 112.00 | 112.50 | 0.00 | 0% | 112.00 | 36 | 112.50 | 1 | 14.69 |
2022-11-23 | 1558 | 76000 | 60 | 8573000 | 113.00 | 113.00 | 112.50 | 112.50 | 0.00 | 0% | 112.50 | 20 | 113.00 | 37 | 14.69 |
2022-11-24 | 1558 | 419000 | 327 | 46483000 | 110.00 | 112.00 | 109.00 | 112.00 | 0.50 | -0.44% | 111.50 | 20 | 112.00 | 3 | 14.62 |
2022-11-25 | 1558 | 105000 | 98 | 11755500 | 112.00 | 112.00 | 111.50 | 112.00 | 0.00 | 0% | 111.50 | 21 | 112.00 | 2 | 14.62 |
2022-11-28 | 1558 | 59000 | 56 | 6625000 | 111.00 | 113.00 | 111.00 | 112.50 | 0.50 | 0.45% | 112.50 | 6 | 113.00 | 15 | 14.69 |
2022-11-29 | 1558 | 72667 | 114 | 8221490 | 112.00 | 113.50 | 112.00 | 113.50 | 1.00 | 0.89% | 113.00 | 16 | 113.50 | 4 | 14.82 |
2022-11-30 | 1558 | 191000 | 168 | 22156500 | 113.50 | 117.00 | 113.50 | 117.00 | 3.50 | 3.08% | 116.50 | 9 | 117.00 | 14 | 15.27 |
2022-12-01 | 1558 | 150000 | 130 | 17603500 | 118.00 | 118.50 | 116.50 | 117.00 | 0.00 | 0% | 117.00 | 1 | 117.50 | 4 | 15.27 |
2022-12-02 | 1558 | 75000 | 62 | 8768000 | 116.50 | 117.00 | 116.50 | 117.00 | 0.00 | 0% | 116.50 | 16 | 117.00 | 1 | 15.27 |
2022-12-05 | 1558 | 102000 | 81 | 12094000 | 117.00 | 119.00 | 117.00 | 119.00 | 2.00 | 1.71% | 119.00 | 4 | 119.50 | 10 | 15.54 |
2022-12-06 | 1558 | 76000 | 68 | 9022000 | 119.00 | 119.00 | 118.00 | 118.50 | 0.50 | -0.42% | 118.00 | 21 | 118.50 | 1 | 15.47 |
2022-12-07 | 1558 | 76000 | 59 | 8966500 | 117.50 | 119.00 | 117.50 | 118.00 | 0.50 | -0.42% | 118.00 | 1 | 118.50 | 10 | 15.40 |
2022-12-08 | 1558 | 58265 | 101 | 6825171 | 118.00 | 118.00 | 116.50 | 117.00 | 1.00 | -0.85% | 117.00 | 2 | 117.50 | 2 | 15.27 |
2022-12-09 | 1558 | 41000 | 37 | 4818000 | 117.00 | 118.00 | 117.00 | 117.50 | 0.50 | 0.43% | 117.50 | 3 | 118.00 | 16 | 15.34 |
2022-12-12 | 1558 | 28000 | 27 | 3292500 | 117.50 | 118.00 | 117.00 | 118.00 | 0.50 | 0.43% | 117.50 | 6 | 118.00 | 10 | 15.40 |
2022-12-13 | 1558 | 56003 | 55 | 7221902 | 130.00 | 130.00 | 128.00 | 128.50 | 1.00 | 8.9% | 128.50 | 5 | 129.50 | 3 | 12.09 |
2022-12-14 | 1558 | 203000 | 150 | 24708000 | 121.00 | 122.50 | 120.00 | 122.00 | 2.00 | -5.06% | 121.50 | 5 | 122.00 | 1 | 15.93 |
2022-12-15 | 1558 | 75000 | 66 | 9132000 | 123.00 | 123.00 | 120.50 | 121.50 | 0.50 | -0.41% | 121.50 | 5 | 122.00 | 5 | 15.86 |
2022-12-16 | 1558 | 104000 | 85 | 12494500 | 121.00 | 121.00 | 119.50 | 119.50 | 2.00 | -1.65% | 119.00 | 21 | 119.50 | 1 | 15.60 |
2022-12-18 | 1558 | 56888 | 64 | 8185892 | 144.00 | 144.50 | 143.50 | 143.50 | 0.00 | 20.08% | 143.50 | 21 | 144.00 | 1 | 11.37 |
2022-12-19 | 1558 | 107000 | 95 | 12989500 | 119.00 | 123.00 | 119.00 | 122.00 | 2.50 | -14.98% | 121.50 | 8 | 122.00 | 6 | 15.93 |
2022-12-20 | 1558 | 98000 | 86 | 11947500 | 122.00 | 123.00 | 120.50 | 121.50 | 0.50 | -0.41% | 121.00 | 2 | 122.00 | 7 | 15.86 |
2022-12-21 | 1558 | 111000 | 35 | 13373500 | 121.00 | 121.00 | 120.00 | 120.50 | 1.00 | -0.82% | 120.00 | 2 | 120.50 | 2 | 15.73 |
2022-12-22 | 1558 | 42000 | 37 | 5051500 | 120.00 | 121.00 | 120.00 | 120.00 | 0.50 | -0.41% | 120.50 | 1 | 121.00 | 4 | 15.67 |
2022-12-23 | 1558 | 26000 | 26 | 3124000 | 120.00 | 121.00 | 120.00 | 120.00 | 0.00 | 0% | 120.00 | 4 | 121.00 | 6 | 15.67 |
2022-12-26 | 1558 | 17000 | 14 | 2044500 | 120.00 | 121.00 | 119.50 | 120.00 | 0.00 | 0% | 120.00 | 15 | 120.50 | 1 | 15.67 |
2022-12-27 | 1558 | 51000 | 44 | 6101000 | 119.50 | 120.50 | 119.00 | 120.00 | 0.00 | 0% | 119.50 | 7 | 120.00 | 6 | 15.67 |
2022-12-28 | 1558 | 62000 | 50 | 7380000 | 120.00 | 120.00 | 118.50 | 119.00 | 1.00 | -0.83% | 118.50 | 3 | 119.00 | 2 | 15.54 |
2022-12-29 | 1558 | 184000 | 152 | 21447500 | 118.00 | 119.00 | 115.50 | 118.50 | 0.50 | -0.42% | 118.00 | 1 | 119.00 | 17 | 15.47 |
2022-12-30 | 1558 | 96000 | 84 | 11433000 | 117.50 | 120.00 | 117.50 | 119.00 | 0.50 | 0.42% | 119.00 | 3 | 120.00 | 13 | 15.54 |