瑞利(1512)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  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　4.70
0
0%		4.80
0.1
2.13%		4.81
0.01
0.21%		4.98
0.17
3.53%		 　4.90
-0.08
-1.61%		4.94
0.04
0.82%		4.90
-0.04
-0.81%		4.85
-0.05
-1.02%		4.89
0.04
0.82%		 　4.89
0
0%		4.82
-0.07
-1.43%		 　　　　　　　　　　　4.90
0.08
1.66%		5.00
0.1
2.04%		4.88
2 月5.07
0.07
1.4%		5.57
0.5
9.86%		6.00
0.43
7.72%		 　6.10
0.1
1.67%		6.20
0.1
1.64%		6.00
-0.2
-3.23%		5.85
-0.15
-2.5%		5.88
0.03
0.51%		 　6.00
0.12
2.04%		5.87
-0.13
-2.17%		5.76
-0.11
-1.87%		5.58
-0.18
-3.13%		5.64
0.06
1.08%		 　5.79
0.15
2.66%		5.78
-0.01
-0.17%		5.78
0
0%		5.75
-0.03
-0.52%		5.60
-0.15
-2.61%		 5.81
3 月5.80
0.2
3.57%		 　　　　　　　　　　16.00
10.2
175.86%		15.50
-0.5
-3.13%		15.30
-0.2
-1.29%		14.90
-0.4
-2.61%		15.00
0.1
0.67%		 　14.50
-0.5
-3.33%		14.70
0.2
1.38%		14.85
0.15
1.02%		14.30
-0.55
-3.7%		13.75
-0.55
-3.85%		 　13.45
-0.3
-2.18%		13.45
0
0%		13.45
0
0%		13.50
0.05
0.37%		13.40
-0.1
-0.74%		13.99
4 月 　　　　13.05
-0.35
-2.61%		13.60
0.55
4.21%		 　14.95
1.35
9.93%		14.65
-0.3
-2.01%		14.75
0.1
0.68%		15.20
0.45
3.05%		15.00
-0.2
-1.32%		 　14.30
-0.7
-4.67%		14.40
0.1
0.7%		14.35
-0.05
-0.35%		13.80
-0.55
-3.83%		13.60
-0.2
-1.45%		 　13.55
-0.05
-0.37%		13.15
-0.4
-2.95%		13.50
0.35
2.66%		13.35
-0.15
-1.11%		13.60
0.25
1.87%		 13.97
5 月　13.55
-0.05
-0.37%		13.30
-0.25
-1.85%		13.40
0.1
0.75%		13.10
-0.3
-2.24%		 　13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.45
0.35
2.67%		13.45
0
0%		13.50
0.05
0.37%		 　13.40
-0.1
-0.74%		13.35
-0.05
-0.37%		13.15
-0.2
-1.5%		13.30
0.15
1.14%		13.35
0.05
0.38%		 　13.35
0
0%		13.20
-0.15
-1.12%		13.10
-0.1
-0.76%		13.30
0.2
1.53%		13.10
-0.2
-1.5%		 　13.25
0.15
1.15%		12.95
-0.3
-2.26%		13.10
0.15
1.16%		13.27
6 月13.05
-0.05
-0.38%		14.15
1.1
8.43%		 　14.00
-0.15
-1.06%		15.10
1.1
7.86%		14.50
-0.6
-3.97%		14.20
-0.3
-2.07%		14.35
0.15
1.06%		 　14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.30
0.1
0.7%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		 　14.45
0.15
1.05%		14.20
-0.25
-1.73%		14.15
-0.05
-0.35%		 　　　14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.35
0.2
1.41%		14.20
-0.15
-1.05%		14.20
0
0%		 14.21
7 月　　14.00
-0.2
-1.41%		14.00
0
0%		13.75
-0.25
-1.79%		13.45
-0.3
-2.18%		13.45
0
0%		 　13.50
0.05
0.37%		14.00
0.5
3.7%		14.00
0
0%		13.65
-0.35
-2.5%		13.85
0.2
1.47%		 　　13.60
-0.25
-1.81%		13.20
-0.4
-2.94%		13.30
0.1
0.76%		13.05
-0.25
-1.88%		 　13.35
0.3
2.3%		13.10
-0.25
-1.87%		 13.25
0.15
1.15%		13.50
0.25
1.89%		 13.05
-0.45
-3.33%		13.47
8 月13.05
0
0%		13.00
-0.05
-0.38%		 12.90
-0.1
-0.77%		 　12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.50
-0.3
-2.34%		12.75
0.25
2%		 　12.20
-0.55
-4.31%		12.30
0.1
0.82%		12.30
0
0%		12.10
-0.2
-1.63%		12.15
0.05
0.41%		 　12.20
0.05
0.41%		12.00
-0.2
-1.64%		13.20
1.2
10%		13.35
0.15
1.14%		13.30
-0.05
-0.37%		 　13.20
-0.1
-0.75%		13.30
0.1
0.76%		 12.70
-0.6
-4.51%		12.71
9 月12.70
0
0%		 　12.50
-0.2
-1.57%		12.30
-0.2
-1.6%		12.40
0.1
0.81%		12.40
0
0%		12.55
0.15
1.21%		 　12.20
-0.35
-2.79%		12.40
0.2
1.64%		12.20
-0.2
-1.61%		12.20
0
0%		12.20
0
0%		 　12.20
0
0%		12.20
0
0%		12.00
-0.2
-1.64%		12.40
0.4
3.33%		12.15
-0.25
-2.02%		 　12.00
-0.15
-1.23%		12.05
0.05
0.42%		11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		 12.21
10 月　11.95
0.1
0.84%		11.95
0
0%		12.00
0.05
0.42%		12.00
0
0%		12.25
0.25
2.08%		 　　　11.90
-0.35
-2.86%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		 　11.90
0.1
0.85%		11.50
-0.4
-3.36%		11.70
0.2
1.74%		11.70
0
0%		12.85
1.15
9.83%		 　13.80
0.95
7.39%		13.40
-0.4
-2.9%		13.15
-0.25
-1.87%		12.75
-0.4
-3.04%		12.85
0.1
0.78%		 　12.40
-0.45
-3.5%		12.30
-0.1
-0.81%		12.34
11 月12.60
0.3
2.44%		12.30
-0.3
-2.38%		12.45
0.15
1.22%		 　12.40
-0.05
-0.4%		12.10
-0.3
-2.42%		12.35
0.25
2.07%		12.30
-0.05
-0.4%		12.40
0.1
0.81%		 　12.50
0.1
0.81%		12.25
-0.25
-2%		12.40
0.15
1.22%		12.25
-0.15
-1.21%		12.25
0
0%		 　12.60
0.35
2.86%		12.50
-0.1
-0.79%		12.15
-0.35
-2.8%		12.50
0.35
2.88%		12.35
-0.15
-1.2%		 　12.30
-0.05
-0.4%		12.30
0
0%		12.45
0.15
1.22%		12.30
-0.15
-1.2%		 12.38
12 月12.55
0.25
2.03%		 　12.50
-0.05
-0.4%		12.35
-0.15
-1.2%		12.30
-0.05
-0.4%		12.30
0
0%		12.30
0
0%		 　12.70
0.4
3.25%		12.40
-0.3
-2.36%		12.35
-0.05
-0.4%		12.20
-0.15
-1.21%		12.20
0
0%		 　12.20
0
0%		12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		12.20
0
0%		 　12.30
0.1
0.82%		12.30
0
0%		12.30
0
0%		12.30
0
0%		12.20
-0.1
-0.81%		　　12.33

說明:最高漲幅:175.86%最低跌幅:-4.67% 最高價:16.00最低價:4.70平均價:11.91,灰色底表示週末,漲121天(47.4)元,跌136天(-29.88)元,平盤36天
176%=2,10%=5,8%=3,7%=2,4%=11,3%=11,2%=22,1%=45,0%=56,-0%=4,-1%=8,-2%=24,-3%=28,-4%=34,-5%=38,

明細

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 1512 199000 65 940720 5.00 5.00 4.70 4.70 0.10 0% 4.70 20 4.73 4 0.00
2023-01-04 1512 130000 53 623800 4.68 4.99 4.68 4.80 0.10 2.13% 4.79 3 4.80 6 0.00
2023-01-05 1512 204000 61 985010 4.80 4.94 4.80 4.81 0.01 0.21% 4.80 32 4.81 2 0.00
2023-01-06 1512 286000 98 1429600 5.00 5.02 4.98 4.98 0.17 3.53% 4.97 8 4.98 3 0.00
2023-01-09 1512 244000 84 1200550 5.10 5.10 4.89 4.90 0.08 -1.61% 4.89 24 4.90 3 0.00
2023-01-10 1512 243000 60 1193580 4.90 4.95 4.90 4.94 0.04 0.82% 4.94 6 4.95 25 0.00
2023-01-11 1512 202000 61 996100 5.00 5.00 4.90 4.90 0.04 -0.81% 4.89 7 4.90 10 0.00
2023-01-12 1512 254000 80 1222750 5.00 5.00 4.75 4.85 0.05 -1.02% 4.84 5 4.85 22 0.00
2023-01-13 1512 325000 59 1567400 4.84 4.89 4.75 4.89 0.04 0.82% 4.83 2 4.89 43 0.00
2023-01-16 1512 353000 61 1731630 5.01 5.01 4.89 4.89 0.00 0% 4.89 6 4.90 10 0.00
2023-01-17 1512 434000 105 2119370 4.89 4.91 4.82 4.82 0.07 -1.43% 4.82 36 4.88 1 0.00
2023-01-30 1512 372751 293 1829225 4.92 4.97 4.85 4.90 0.08 1.66% 4.90 19 4.92 32 0.00
2023-01-31 1512 291000 61 1453600 5.00 5.00 4.99 5.00 0.10 2.04% 4.99 8 5.00 61 0.00
2023-02-01 1512 359000 88 1805650 5.00 5.07 5.00 5.07 0.07 1.4% 5.06 15 5.07 10 0.00
2023-02-02 1512 1319000 293 7269100 5.12 5.57 5.12 5.57 0.50 9.86% 5.57 10 0.00 0 0.00
2023-02-03 1512 1372000 336 8148970 6.11 6.11 5.68 6.00 0.43 7.72% 5.98 3 6.00 19 0.00
2023-02-06 1512 1497000 363 9506130 6.19 6.50 6.10 6.10 0.10 1.67% 6.05 6 6.10 1 0.00
2023-02-07 1512 852000 193 5314050 6.50 6.50 6.20 6.20 0.10 1.64% 6.19 1 6.20 2 0.00
2023-02-08 1512 746000 175 4655260 6.45 6.45 6.00 6.00 0.20 -3.23% 6.00 4 6.14 3 0.00
2023-02-09 1512 747000 183 4346070 5.80 5.85 5.80 5.85 0.15 -2.5% 5.83 22 5.85 66 0.00
2023-02-10 1512 553370 236 3252710 5.89 5.89 5.87 5.88 0.03 0.51% 5.87 34 5.88 40 0.00
2023-02-13 1512 1057000 240 6408630 6.09 6.12 5.98 6.00 0.12 2.04% 6.00 9 6.05 9 0.00
2023-02-14 1512 377000 106 2213070 5.90 5.90 5.85 5.87 0.13 -2.17% 5.87 22 5.88 30 0.00
2023-02-15 1512 769000 148 4452480 5.87 5.87 5.65 5.76 0.11 -1.87% 5.75 18 5.78 10 0.00
2023-02-16 1512 386000 118 2190510 5.74 5.74 5.58 5.58 0.18 -3.13% 5.57 21 5.66 1 0.00
2023-02-17 1512 387000 102 2191460 5.64 5.72 5.64 5.64 0.06 1.08% 5.64 28 5.65 27 0.00
2023-02-20 1512 685000 147 3957700 5.64 5.80 5.64 5.79 0.15 2.66% 5.79 43 5.80 55 0.00
2023-02-21 1512 836000 186 4874410 5.79 5.86 5.78 5.78 0.01 -0.17% 5.77 2 5.78 119 0.00
2023-02-22 1512 688000 145 3979020 5.79 5.79 5.77 5.78 0.00 0% 5.77 24 5.78 7 0.00
2023-02-23 1512 670000 153 3851280 5.78 5.78 5.74 5.75 0.03 -0.52% 5.74 12 5.75 41 0.00
2023-02-24 1512 607000 159 3442290 5.79 5.79 5.60 5.60 0.15 -2.61% 5.60 32 5.68 69 0.00
2023-03-01 1512 406000 123 2324180 5.65 5.80 5.64 5.80 0.20 3.57% 5.78 50 5.80 217 0.00
2023-03-13 1512 227000 94 3500900 16.90 16.90 15.00 16.00 0.00 175.86% 16.00 13 16.10 6 0.00
2023-03-14 1512 174000 61 2715550 15.30 15.80 15.30 15.50 0.50 -3.13% 15.45 12 15.50 84 0.00
2023-03-15 1512 129000 55 1995000 15.50 15.80 15.30 15.30 0.20 -1.29% 15.30 1 15.40 1 0.00
2023-03-16 1512 134000 70 2004800 15.00 15.00 14.90 14.90 0.40 -2.61% 14.85 1 14.90 38 0.00
2023-03-17 1512 59000 34 886300 14.70 15.10 14.70 15.00 0.10 0.67% 14.95 1 15.00 8 0.00
2023-03-20 1512 58000 44 848650 14.90 14.90 14.50 14.50 0.50 -3.33% 14.35 3 14.50 4 0.00
2023-03-21 1512 103000 60 1484200 14.50 14.70 14.20 14.70 0.20 1.38% 14.70 1 15.40 6 0.00
2023-03-22 1512 76000 37 1115500 14.60 14.85 14.60 14.85 0.15 1.02% 14.70 2 14.90 8 0.00
2023-03-23 1512 105000 57 1509750 13.90 14.85 13.90 14.30 0.55 -3.7% 14.25 8 14.30 36 0.00
2023-03-24 1512 157000 96 2158000 14.40 14.40 13.50 13.75 0.55 -3.85% 13.75 3 13.80 4 0.00
2023-03-27 1512 106000 60 1439800 13.90 13.90 13.45 13.45 0.30 -2.18% 13.40 7 13.45 5 0.00
2023-03-28 1512 85000 45 1147500 13.65 13.65 13.45 13.45 0.00 0% 13.45 4 13.50 8 0.00
2023-03-29 1512 63000 25 846250 13.35 13.45 13.35 13.45 0.00 0% 13.40 5 13.45 2 0.00
2023-03-30 1512 63000 34 837150 13.45 13.50 13.20 13.50 0.05 0.37% 13.30 3 13.50 6 0.00
2023-03-31 1512 43000 25 576750 13.50 13.50 13.40 13.40 0.10 -0.74% 13.40 13 13.45 25 0.00
2023-04-06 1512 142000 50 1855100 13.40 13.40 13.00 13.05 0.35 -2.61% 13.05 4 13.10 1 0.00
2023-04-07 1512 152000 70 2069500 13.20 13.80 13.20 13.60 0.55 4.21% 13.55 3 13.60 5 0.00
2023-04-10 1512 376000 155 5575100 13.50 14.95 13.50 14.95 1.35 9.93% 14.80 2 14.95 36 0.00
2023-04-11 1512 117000 70 1724600 14.95 15.30 14.20 14.65 0.30 -2.01% 14.20 1 14.70 1 0.00
2023-04-12 1512 73000 51 1074400 14.60 15.25 14.50 14.75 0.10 0.68% 14.75 2 14.85 1 0.00
2023-04-13 1512 105000 65 1587700 14.90 15.25 14.85 15.20 0.45 3.05% 15.00 2 15.20 3 0.00
2023-04-14 1512 93000 50 1405050 15.50 15.50 14.95 15.00 0.20 -1.32% 14.95 2 15.00 1 0.00
2023-04-17 1512 88000 51 1288150 14.10 15.15 14.10 14.30 0.70 -4.67% 14.30 2 14.60 10 0.00
2023-04-18 1512 100000 45 1427450 14.20 14.55 14.15 14.40 0.10 0.7% 14.20 9 14.55 2 0.00
2023-04-19 1512 99000 35 1387450 14.20 14.40 13.90 14.35 0.05 -0.35% 13.90 2 14.65 2 0.00
2023-04-20 1512 16000 10 222850 14.00 14.00 13.80 13.80 0.55 -3.83% 13.80 1 14.35 1 0.00
2023-04-21 1512 78000 32 1077300 13.85 13.90 13.60 13.60 0.20 -1.45% 13.60 4 13.70 2 0.00
2023-04-24 1512 86000 26 1168950 13.45 13.60 13.45 13.55 0.05 -0.37% 13.55 1 13.60 28 0.00
2023-04-25 1512 51000 31 683550 13.50 13.55 13.10 13.15 0.40 -2.95% 13.15 5 13.35 2 0.00
2023-04-26 1512 44000 23 581700 13.15 13.50 13.15 13.50 0.35 2.66% 13.20 1 13.70 1 0.00
2023-04-27 1512 32000 25 434450 14.00 14.00 13.35 13.35 0.15 -1.11% 13.35 1 13.65 3 0.00
2023-04-28 1512 30000 19 398050 13.40 13.60 13.15 13.60 0.25 1.87% 13.20 3 13.50 1 0.00
2023-05-02 1512 75000 44 988000 13.20 13.55 13.10 13.55 0.05 -0.37% 13.15 8 13.60 2 0.00
2023-05-03 1512 46000 21 609100 13.20 13.40 13.20 13.30 0.25 -1.85% 13.30 1 13.40 2 0.00
2023-05-04 1512 25000 19 333950 13.65 13.65 13.20 13.40 0.10 0.75% 13.40 1 13.50 30 0.00
2023-05-05 1512 81000 47 1063900 13.35 13.35 13.10 13.10 0.30 -2.24% 13.10 2 13.15 70 0.00
2023-05-08 1512 63000 38 826950 13.60 13.60 13.05 13.15 0.05 0.38% 13.05 2 13.15 2 0.00
2023-05-09 1512 55000 33 721350 13.10 13.20 13.00 13.10 0.05 -0.38% 13.00 26 13.10 2 0.00
2023-05-10 1512 58000 26 778050 13.40 13.55 13.15 13.45 0.35 2.67% 13.45 2 13.50 65 0.00
2023-05-11 1512 60000 40 810500 13.75 13.75 13.40 13.45 0.00 0% 13.40 15 13.50 16 0.00
2023-05-12 1512 21000 16 281500 13.40 13.50 13.35 13.50 0.05 0.37% 13.45 4 13.50 2 0.00
2023-05-15 1512 25906 31 341303 13.40 13.40 13.10 13.40 0.10 -0.74% 13.15 3 13.40 1 0.00
2023-05-16 1512 19000 13 252550 13.45 13.50 13.20 13.35 0.05 -0.37% 13.20 10 13.40 16 0.00
2023-05-17 1512 70003 39 928543 13.35 13.35 13.10 13.15 0.20 -1.5% 13.15 5 13.30 39 0.00
2023-05-18 1512 23000 14 304350 13.50 13.50 13.15 13.30 0.15 1.14% 13.20 2 13.35 2 0.00
2023-05-19 1512 94000 19 1241500 13.45 13.45 13.10 13.35 0.05 0.38% 13.15 9 13.40 59 0.00
2023-05-22 1512 86000 29 1149400 13.50 13.50 13.10 13.35 0.00 0% 13.15 5 13.40 5 0.00
2023-05-23 1512 34000 18 447700 13.40 13.40 13.10 13.20 0.15 -1.12% 13.10 12 13.25 14 0.00
2023-05-24 1512 79000 28 1035800 13.05 13.45 13.05 13.10 0.10 -0.76% 13.10 9 13.30 8 0.00
2023-05-25 1512 53000 18 696100 13.10 13.40 13.10 13.30 0.20 1.53% 13.10 11 13.35 1 0.00
2023-05-26 1512 44000 26 577750 13.15 13.35 13.10 13.10 0.20 -1.5% 13.10 3 13.30 6 0.00
2023-05-29 1512 84000 38 1093100 13.00 13.25 12.90 13.25 0.15 1.15% 13.10 5 13.25 10 0.00
2023-05-30 1512 50000 23 651650 13.15 13.15 12.95 12.95 0.30 -2.26% 12.95 15 13.10 2 0.00
2023-05-31 1512 11000 7 144550 12.90 13.20 12.90 13.10 0.15 1.16% 13.10 9 13.20 5 0.00
2023-06-01 1512 73000 20 946050 13.00 13.20 12.85 13.05 0.05 -0.38% 13.00 25 13.10 1 0.00
2023-06-02 1512 124000 85 1717800 13.15 14.35 13.05 14.15 1.10 8.43% 14.15 1 14.25 2 0.00
2023-06-05 1512 54000 43 756300 14.30 14.40 13.70 14.00 0.15 -1.06% 13.90 2 14.00 9 0.00
2023-06-06 1512 297854 176 4501982 14.25 15.40 14.25 15.10 1.10 7.86% 14.90 2 15.10 2 0.00
2023-06-07 1512 94000 49 1349700 14.75 14.75 13.95 14.50 0.60 -3.97% 14.45 4 14.50 1 0.00
2023-06-08 1512 48000 33 679100 14.50 14.50 14.00 14.20 0.30 -2.07% 14.05 1 14.20 1 0.00
2023-06-09 1512 26000 20 373450 14.20 14.55 14.00 14.35 0.15 1.06% 14.25 1 14.40 15 0.00
2023-06-12 1512 16000 8 228350 14.70 14.70 14.15 14.15 0.20 -1.39% 14.10 1 14.20 5 0.00
2023-06-13 1512 35000 22 496000 14.10 14.25 14.10 14.20 0.05 0.35% 14.20 1 14.25 3 0.00
2023-06-14 1512 14000 13 200500 14.60 14.60 14.20 14.30 0.10 0.7% 14.30 18 14.35 28 0.00
2023-06-15 1512 64000 28 920550 14.30 14.45 14.30 14.35 0.05 0.35% 14.30 1 14.45 10 0.00
2023-06-16 1512 64717 49 925539 14.55 14.55 14.05 14.30 0.05 -0.35% 14.05 5 14.25 2 0.00
2023-06-19 1512 85000 45 1216050 14.00 14.50 14.00 14.45 0.15 1.05% 14.15 1 14.40 3 0.00
2023-06-20 1512 42000 32 590450 14.05 14.25 13.95 14.20 0.25 -1.73% 14.05 52 14.20 5 0.00
2023-06-21 1512 51000 29 713900 14.00 14.15 13.90 14.15 0.05 -0.35% 14.05 1 14.15 2 0.00
2023-06-26 1512 30000 21 414800 14.05 14.25 13.70 14.20 0.05 0.35% 13.80 3 14.15 1 0.00
2023-06-27 1512 31000 19 431850 14.30 14.30 13.80 14.15 0.05 -0.35% 14.15 1 14.20 13 0.00
2023-06-28 1512 104000 33 1480650 14.15 14.45 14.10 14.35 0.20 1.41% 14.10 1 14.35 7 0.00
2023-06-29 1512 45000 16 630800 14.25 14.25 13.90 14.20 0.15 -1.05% 14.00 4 14.20 4 0.00
2023-06-30 1512 23000 14 322750 14.30 14.35 13.70 14.20 0.00 0% 14.05 1 14.20 4 0.00
2023-07-03 1512 12000 10 168100 14.15 14.15 13.95 14.00 0.20 -1.41% 14.00 4 14.10 2 0.00
2023-07-04 1512 34000 12 476000 14.00 14.00 14.00 14.00 0.00 0% 14.00 3 14.10 2 0.00
2023-07-05 1512 59000 37 818100 14.00 14.10 13.70 13.75 0.25 -1.79% 13.80 1 13.95 3 0.00
2023-07-06 1512 113000 55 1532000 13.55 13.90 13.40 13.45 0.30 -2.18% 13.40 5 13.45 2 0.00
2023-07-07 1512 88000 39 1185850 13.25 14.20 13.20 13.45 0.00 0% 13.45 1 13.70 1 0.00
2023-07-10 1512 122000 34 1612550 13.40 13.50 13.10 13.50 0.05 0.37% 13.10 18 13.50 2 0.00
2023-07-11 1512 45000 26 626500 13.50 14.20 13.50 14.00 0.50 3.7% 13.60 13 14.00 8 0.00
2023-07-12 1512 104000 25 1456700 14.05 14.10 14.00 14.00 0.00 0% 13.90 1 14.00 4 0.00
2023-07-13 1512 13000 9 179800 14.00 14.00 13.60 13.65 0.35 -2.5% 13.65 3 13.95 3 0.00
2023-07-14 1512 59000 49 802200 13.60 14.10 13.35 13.85 0.20 1.47% 13.45 1 13.90 7 0.00
2023-07-18 1512 101000 54 1346600 13.65 13.65 13.20 13.60 0.05 -1.81% 13.20 1 13.55 3 0.00
2023-07-19 1512 73000 33 964050 13.15 13.50 13.15 13.20 0.40 -2.94% 13.20 4 13.30 1 0.00
2023-07-20 1512 66000 22 872200 13.25 13.35 13.15 13.30 0.10 0.76% 13.20 11 13.35 6 0.00
2023-07-21 1512 32000 24 420200 13.30 13.30 13.05 13.05 0.25 -1.88% 13.05 2 13.20 1 0.00
2023-07-24 1512 37000 13 486600 13.05 13.35 13.05 13.35 0.30 2.3% 13.10 4 13.35 7 0.00
2023-07-25 1512 31000 19 408050 13.40 13.40 13.10 13.10 0.25 -1.87% 13.10 3 13.35 4 0.00
2023-07-27 1512 24000 14 317400 13.30 13.30 13.20 13.25 0.05 1.15% 13.20 1 13.30 1 0.00
2023-07-28 1512 52000 29 679550 13.00 13.50 13.00 13.50 0.25 1.89% 13.00 2 13.50 6 0.00
2023-07-31 1512 20000 13 261300 13.05 13.10 13.05 13.05 0.45 -3.33% 13.05 10 13.15 2 0.00
2023-08-01 1512 22000 10 287450 13.30 13.30 13.00 13.05 0.00 0% 13.05 3 13.10 1 0.00
2023-08-02 1512 28000 21 360200 13.20 13.20 12.55 13.00 0.05 -0.38% 12.80 2 13.10 10 0.00
2023-08-04 1512 26000 10 335000 13.00 13.00 12.85 12.90 0.10 -0.77% 12.90 5 12.95 2 0.00
2023-08-07 1512 21000 16 271950 12.90 13.00 12.80 12.95 0.05 0.39% 12.90 3 13.10 3 0.00
2023-08-08 1512 23000 14 296350 12.95 12.95 12.85 12.85 0.10 -0.77% 12.80 5 12.85 2 0.00
2023-08-09 1512 20000 16 256550 12.70 13.05 12.70 12.80 0.05 -0.39% 12.75 4 12.95 2 0.00
2023-08-10 1512 77000 39 969250 12.55 13.10 12.50 12.50 0.30 -2.34% 12.45 7 12.50 66 0.00
2023-08-11 1512 92000 24 1148350 12.55 12.80 12.35 12.75 0.25 2% 12.40 2 12.75 5 0.00
2023-08-14 1512 45000 28 552550 12.40 12.50 12.20 12.20 0.55 -4.31% 12.20 2 12.65 1 0.00
2023-08-15 1512 56000 32 678600 12.20 12.30 12.05 12.30 0.10 0.82% 12.25 1 12.35 2 0.00
2023-08-16 1512 21000 13 256050 12.30 12.55 12.10 12.30 0.00 0% 12.10 11 12.35 2 0.00
2023-08-17 1512 12000 10 146900 12.25 12.30 12.10 12.10 0.20 -1.63% 12.10 4 12.30 2 0.00
2023-08-18 1512 26000 13 317350 12.40 12.40 12.10 12.15 0.05 0.41% 12.15 1 12.30 1 0.00
2023-08-21 1512 26000 16 314150 12.10 12.25 12.00 12.20 0.05 0.41% 11.95 5 12.30 1 0.00
2023-08-22 1512 7000 5 84200 12.10 12.10 12.00 12.00 0.20 -1.64% 12.00 13 12.25 1 0.00
2023-08-23 1512 102000 59 1326650 12.25 13.20 12.25 13.20 1.20 10% 13.05 1 0.00 0 0.00
2023-08-24 1512 70000 46 928500 13.15 13.45 13.05 13.35 0.15 1.14% 13.05 5 13.35 1 0.00
2023-08-25 1512 19000 10 247400 13.00 13.30 12.90 13.30 0.05 -0.37% 12.90 3 13.30 1 0.00
2023-08-28 1512 3000 2 38900 12.85 13.20 12.85 13.20 0.10 -0.75% 13.20 1 13.30 1 0.00
2023-08-29 1512 20000 16 261500 13.40 13.45 12.90 13.30 0.10 0.76% 13.25 1 13.30 11 0.00
2023-08-31 1512 30000 24 383050 12.85 12.85 12.70 12.70 0.00 -4.51% 12.70 11 12.80 3 0.00
2023-09-01 1512 26000 9 331000 12.80 12.80 12.50 12.70 0.00 0% 12.55 2 12.75 8 0.00
2023-09-04 1512 22000 13 274550 12.50 12.85 12.25 12.50 0.20 -1.57% 12.30 3 12.70 1 0.00
2023-09-05 1512 13000 9 159000 12.15 12.50 12.15 12.30 0.20 -1.6% 12.35 1 12.50 1 0.00
2023-09-06 1512 35000 18 435800 12.50 12.55 12.40 12.40 0.10 0.81% 12.40 4 12.55 1 0.00
2023-09-07 1512 29000 15 365000 12.80 12.80 12.40 12.40 0.00 0% 12.15 2 12.45 1 0.00
2023-09-08 1512 10000 10 123800 12.35 12.55 12.30 12.55 0.15 1.21% 12.35 1 12.60 1 0.00
2023-09-11 1512 17000 13 208000 12.50 12.50 12.10 12.20 0.35 -2.79% 12.20 1 12.40 4 0.00
2023-09-12 1512 21000 16 259700 12.20 12.60 12.20 12.40 0.20 1.64% 12.15 3 12.40 1 0.00
2023-09-13 1512 35000 22 427750 12.20 12.30 12.15 12.20 0.20 -1.61% 12.15 5 12.25 2 0.00
2023-09-14 1512 16000 11 195650 12.20 12.30 12.20 12.20 0.00 0% 12.15 4 12.40 9 0.00
2023-09-15 1512 14000 12 171550 12.30 12.35 12.20 12.20 0.00 0% 12.20 3 12.35 3 0.00
2023-09-18 1512 14000 9 171800 12.40 12.40 12.20 12.20 0.00 0% 12.20 1 12.30 11 0.00
2023-09-19 1512 8000 7 98050 12.15 12.35 12.15 12.20 0.00 0% 12.15 3 12.30 7 0.00
2023-09-20 1512 24000 15 289250 12.10 12.10 12.00 12.00 0.20 -1.64% 12.00 8 12.20 1 0.00
2023-09-21 1512 15000 12 180700 12.20 12.40 12.00 12.40 0.40 3.33% 12.00 2 12.40 6 0.00
2023-09-22 1512 9000 6 110250 12.35 12.40 12.15 12.15 0.25 -2.02% 12.15 1 12.30 1 0.00
2023-09-25 1512 40000 31 481150 12.10 12.25 11.95 12.00 0.15 -1.23% 12.00 1 12.25 1 0.00
2023-09-26 1512 13000 6 156250 12.00 12.05 12.00 12.05 0.05 0.42% 12.00 2 12.05 1 0.00
2023-09-27 1512 19000 11 227800 12.00 12.05 11.95 11.95 0.10 -0.83% 11.90 7 12.05 2 0.00
2023-09-28 1512 16000 13 190800 11.85 12.15 11.80 11.85 0.10 -0.84% 11.85 2 11.95 2 0.00
2023-10-02 1512 24000 13 288050 12.15 12.15 11.90 11.95 0.10 0.84% 12.00 2 12.15 1 0.00
2023-10-03 1512 27000 17 323250 12.35 12.35 11.90 11.95 0.00 0% 11.90 2 11.95 4 0.00
2023-10-04 1512 10000 8 118450 11.80 12.00 11.80 12.00 0.05 0.42% 11.80 5 12.00 9 0.00
2023-10-05 1512 5000 5 60750 12.40 12.40 12.00 12.00 0.00 0% 11.85 10 12.00 7 0.00
2023-10-06 1512 11000 4 131250 11.90 12.25 11.90 12.25 0.25 2.08% 11.90 7 12.30 5 0.00
2023-10-11 1512 15000 10 179800 12.25 12.25 11.85 11.90 0.35 -2.86% 11.90 1 12.10 1 0.00
2023-10-12 1512 12000 8 143950 11.90 12.40 11.90 11.95 0.05 0.42% 11.95 1 12.00 6 0.00
2023-10-13 1512 26000 12 309100 11.85 11.95 11.80 11.80 0.15 -1.26% 11.80 2 11.95 1 0.00
2023-10-16 1512 39000 22 452900 11.80 11.90 11.45 11.90 0.10 0.85% 11.50 12 11.95 1 0.00
2023-10-17 1512 13000 10 149950 11.60 11.60 11.50 11.50 0.40 -3.36% 11.50 6 11.90 1 0.00
2023-10-18 1512 14000 11 162400 11.70 12.00 11.45 11.70 0.20 1.74% 11.65 1 11.75 2 0.00
2023-10-19 1512 15000 13 174250 11.65 11.70 11.50 11.70 0.00 0% 11.50 3 11.75 2 0.00
2023-10-20 1512 370000 137 4747550 12.55 12.85 12.55 12.85 1.15 9.83% 12.80 9 12.85 6 0.00
2023-10-23 1512 386000 153 4955500 12.00 14.10 11.60 13.80 0.95 7.39% 13.40 2 13.80 12 0.00
2023-10-24 1512 91000 35 1231200 13.70 13.95 13.20 13.40 0.40 -2.9% 13.20 4 13.40 4 0.00
2023-10-25 1512 42741 48 552808 13.40 13.40 12.60 13.15 0.25 -1.87% 12.75 16 13.20 1 0.00
2023-10-26 1512 31000 22 392200 12.70 12.80 12.50 12.75 0.40 -3.04% 12.50 2 12.80 4 0.00
2023-10-27 1512 21000 15 268300 12.90 12.90 12.45 12.85 0.10 0.78% 12.50 1 12.90 2 0.00
2023-10-30 1512 11000 7 138700 12.80 12.80 12.40 12.40 0.45 -3.5% 12.45 2 12.65 1 0.00
2023-10-31 1512 5000 4 61850 12.40 12.40 12.30 12.30 0.10 -0.81% 12.30 2 12.60 1 0.00
2023-11-01 1512 29000 15 359600 12.85 12.95 12.30 12.60 0.30 2.44% 12.20 1 12.60 1 0.00
2023-11-02 1512 30000 13 367750 12.30 12.35 12.20 12.30 0.30 -2.38% 12.25 2 12.55 1 0.00
2023-11-03 1512 16000 10 197500 12.40 12.45 12.15 12.45 0.15 1.22% 12.20 10 12.45 2 0.00
2023-11-06 1512 22000 13 268600 12.40 12.40 12.15 12.40 0.05 -0.4% 12.15 2 12.40 2 0.00
2023-11-07 1512 37000 25 449800 12.45 12.55 11.95 12.10 0.30 -2.42% 12.10 6 12.50 1 0.00
2023-11-08 1512 6000 6 73000 12.15 12.35 12.10 12.35 0.25 2.07% 12.15 1 12.30 5 0.00
2023-11-09 1512 15000 11 181050 12.00 12.35 11.95 12.30 0.05 -0.4% 12.10 4 12.35 1 0.00
2023-11-10 1512 6000 4 73400 12.20 12.40 12.20 12.40 0.10 0.81% 12.20 5 12.45 2 0.00
2023-11-13 1512 16000 10 197350 12.40 12.50 12.15 12.50 0.10 0.81% 12.15 1 12.50 4 0.00
2023-11-14 1512 16000 9 196800 12.40 12.40 12.20 12.25 0.25 -2% 12.20 8 12.35 5 0.00
2023-11-15 1512 15000 10 183850 12.45 12.45 12.15 12.40 0.15 1.22% 12.20 1 12.45 2 0.00
2023-11-16 1512 47000 24 568550 12.15 12.25 11.90 12.25 0.15 -1.21% 11.95 3 12.25 4 0.00
2023-11-17 1512 17000 16 206550 12.05 12.30 12.05 12.25 0.00 0% 12.10 5 12.30 18 0.00
2023-11-20 1512 29000 21 361550 12.35 12.65 12.10 12.60 0.35 2.86% 12.50 1 12.65 4 0.00
2023-11-21 1512 9000 7 112100 12.60 12.60 12.30 12.50 0.10 -0.79% 12.30 1 12.55 1 0.00
2023-11-22 1512 11000 10 133750 12.25 12.25 12.10 12.15 0.35 -2.8% 12.20 1 12.35 1 0.00
2023-11-23 1512 27000 16 337500 12.30 12.60 12.30 12.50 0.35 2.88% 12.30 5 12.55 1 0.00
2023-11-24 1512 30000 11 365950 12.20 12.35 12.15 12.35 0.15 -1.2% 12.20 2 12.35 1 0.00
2023-11-27 1512 16000 8 194850 12.20 12.30 12.15 12.30 0.05 -0.4% 12.20 1 12.35 5 0.00
2023-11-28 1512 23000 13 282150 12.35 12.35 12.20 12.30 0.00 0% 12.20 6 12.30 1 0.00
2023-11-29 1512 30000 21 370250 12.50 12.50 12.25 12.45 0.15 1.22% 12.30 1 12.50 3 0.00
2023-11-30 1512 9000 8 111550 12.45 12.50 12.30 12.30 0.15 -1.2% 12.30 1 12.35 3 0.00
2023-12-01 1512 14000 11 173450 12.70 12.70 12.30 12.55 0.25 2.03% 12.30 10 12.60 15 0.00
2023-12-04 1512 49000 32 609550 12.55 12.70 12.30 12.50 0.05 -0.4% 12.35 2 12.55 10 0.00
2023-12-05 1512 33000 16 409700 12.45 12.60 12.25 12.35 0.15 -1.2% 12.35 1 12.55 1 0.00
2023-12-06 1512 40000 21 492350 12.30 12.40 12.30 12.30 0.05 -0.4% 12.30 3 12.40 1 0.00
2023-12-07 1512 30000 7 370000 12.30 12.35 12.30 12.30 0.00 0% 12.30 11 12.50 3 0.00
2023-12-08 1512 22000 20 270800 12.30 12.50 12.30 12.30 0.00 0% 12.30 3 12.50 4 0.00
2023-12-11 1512 49000 29 615200 12.40 12.95 12.35 12.70 0.40 3.25% 12.70 1 12.75 4 0.00
2023-12-12 1512 84000 35 1037750 12.60 12.60 12.25 12.40 0.30 -2.36% 12.40 1 12.45 2 0.00
2023-12-13 1512 27000 18 335450 12.35 12.55 12.30 12.35 0.05 -0.4% 12.35 7 12.50 2 0.00
2023-12-14 1512 97000 37 1179050 12.35 12.35 12.00 12.20 0.15 -1.21% 12.20 1 12.35 1 0.00
2023-12-15 1512 48000 18 585450 12.20 12.25 12.10 12.20 0.00 0% 12.20 1 12.25 2 0.00
2023-12-18 1512 15000 9 183250 12.25 12.25 12.15 12.20 0.00 0% 12.15 9 12.25 1 0.00
2023-12-19 1512 18000 7 218700 12.15 12.15 12.15 12.15 0.05 -0.41% 12.15 3 12.30 1 0.00
2023-12-20 1512 26000 13 316150 12.15 12.25 12.10 12.25 0.10 0.82% 12.15 10 12.25 2 0.00
2023-12-21 1512 30000 14 366000 12.20 12.20 12.20 12.20 0.05 -0.41% 12.15 5 12.25 2 0.00
2023-12-22 1512 18000 13 219200 12.20 12.20 12.15 12.20 0.00 0% 12.15 3 12.30 9 0.00
2023-12-25 1512 21000 12 256250 12.10 12.30 12.05 12.30 0.10 0.82% 12.10 1 12.25 6 0.00
2023-12-26 1512 24000 13 294900 12.20 12.35 12.20 12.30 0.00 0% 12.10 4 12.35 9 0.00
2023-12-27 1512 30000 17 365950 12.05 12.30 12.05 12.30 0.00 0% 12.30 86 12.35 7 0.00
2023-12-28 1512 23000 7 282100 12.30 12.30 12.10 12.30 0.00 0% 12.10 5 12.30 18 0.00
2023-12-29 1512 20000 11 244050 12.25 12.30 12.10 12.20 0.10 -0.81% 12.10 11 12.20 1 0.00