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12345678910111213141516171819202122232425262728293031當月平均
1 月　　119.00
0
0%		118.50
-0.5
-0.42%		118.50
0
0%		119.00
0.5
0.42%		 　120.00
1
0.84%		119.50
-0.5
-0.42%		118.00
-1.5
-1.26%		118.00
0
0%		118.50
0.5
0.42%		 　118.00
-0.5
-0.42%		118.50
0.5
0.42%		 　　　　　　　　　　　119.50
1
0.84%		119.50
0
0%		118.88
2 月120.00
0.5
0.42%		120.00
0
0%		120.50
0.5
0.42%		 　121.00
0.5
0.41%		120.50
-0.5
-0.41%		120.50
0
0%		120.50
0
0%		121.00
0.5
0.41%		 　120.50
-0.5
-0.41%		120.50
0
0%		120.50
0
0%		121.00
0.5
0.41%		121.00
0
0%		 　120.50
-0.5
-0.41%		121.00
0.5
0.41%		121.00
0
0%		122.00
1
0.83%		122.00
0
0%		 121.07
3 月122.00
0
0%		121.50
-0.5
-0.41%		122.50
1
0.82%		 　126.50
4
3.27%		125.50
-1
-0.79%		124.50
-1
-0.8%		123.50
-1
-0.8%		122.50
-1
-0.81%		 　114.50
-8
-6.53%		114.00
-0.5
-0.44%		114.00
0
0%		112.00
-2
-1.75%		112.00
0
0%		 　112.00
0
0%		112.00
0
0%		113.00
1
0.89%		112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		 　112.50
0.5
0.45%		112.50
0
0%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		113.50
1
0.89%		116.48
4 月 　　　　113.00
-0.5
-0.44%		112.50
-0.5
-0.44%		 　112.50
0
0%		113.50
1
0.89%		113.50
0
0%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		 　113.00
-0.5
-0.44%		112.50
-0.5
-0.44%		112.50
0
0%		113.50
1
0.89%		113.00
-0.5
-0.44%		 　112.50
-0.5
-0.44%		111.00
-1.5
-1.33%		112.00
1
0.9%		112.00
0
0%		111.50
-0.5
-0.45%		 112.56
5 月　111.50
0
0%		112.00
0.5
0.45%		112.00
0
0%		113.00
1
0.89%		 　112.50
-0.5
-0.44%		112.50
0
0%		111.50
-1
-0.89%		110.50
-1
-0.9%		109.00
-1.5
-1.36%		 　108.00
-1
-0.92%		108.50
0.5
0.46%		110.00
1.5
1.38%		109.50
-0.5
-0.45%		111.00
1.5
1.37%		 　110.00
-1
-0.9%		110.00
0
0%		110.00
0
0%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　110.50
1.5
1.38%		109.00
-1.5
-1.36%		109.50
0.5
0.46%		110.38
6 月109.50
0
0%		111.00
1.5
1.37%		 　110.50
-0.5
-0.45%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		110.00
0
0%		 　111.50
1.5
1.36%		111.00
-0.5
-0.45%		113.50
2.5
2.25%		113.50
0
0%		113.00
-0.5
-0.44%		 　113.50
0.5
0.44%		114.00
0.5
0.44%		114.50
0.5
0.44%		 　　　114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		112.50
-1
-0.88%		112.50
0
0%		111.50
-1
-0.89%		 112.12
7 月　　112.50
1
0.9%		111.50
-1
-0.89%		111.50
0
0%		111.50
0
0%		112.00
0.5
0.45%		 　113.00
1
0.89%		113.50
0.5
0.44%		113.00
-0.5
-0.44%		112.00
-1
-0.88%		112.00
0
0%		 　　112.50
0.5
0.45%		111.00
-1.5
-1.33%		111.50
0.5
0.45%		107.50
-4
-3.59%		 　107.00
-0.5
-0.47%		106.00
-1
-0.93%		 106.00
0
0%		106.00
0
0%		 106.00
0
0%		109.86
8 月106.50
0.5
0.47%		106.00
-0.5
-0.47%		 107.50
1.5
1.42%		 　106.00
-1.5
-1.4%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		104.50
-1.5
-1.42%		105.00
0.5
0.48%		 　102.50
-2.5
-2.38%		102.50
0
0%		101.50
-1
-0.98%		100.50
-1
-0.99%		99.80
-0.7
-0.7%		 　99.20
-0.6
-0.6%		98.20
-1
-1.01%		95.70
-2.5
-2.55%		96.50
0.8
0.84%		98.30
1.8
1.87%		 　98.30
0
0%		99.40
1.1
1.12%		101.50
2.1
2.11%		100.50
-1
-0.99%		102.07
9 月101.00
0.5
0.5%		 　101.50
0.5
0.5%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		102.00
1
0.99%		 　105.50
3.5
3.43%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		105.50
0
0%		105.50
0
0%		 　107.00
1.5
1.42%		106.50
-0.5
-0.47%		110.00
3.5
3.29%		108.00
-2
-1.82%		107.50
-0.5
-0.46%		 　108.00
0.5
0.47%		109.50
1.5
1.39%		108.00
-1.5
-1.37%		108.00
0
0%		 105.59
10 月　107.50
-0.5
-0.46%		107.50
0
0%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.50
0
0%		 　　　111.00
3.5
3.26%		113.50
2.5
2.25%		113.50
0
0%		 　114.00
0.5
0.44%		112.00
-2
-1.75%		106.50
-5.5
-4.91%		108.00
1.5
1.41%		108.00
0
0%		 　108.50
0.5
0.46%		110.00
1.5
1.38%		109.00
-1
-0.91%		108.00
-1
-0.92%		108.50
0.5
0.46%		 　109.00
0.5
0.46%		107.00
-2
-1.83%		109.42
11 月106.00
-1
-0.93%		107.00
1
0.94%		107.50
0.5
0.47%		 　107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		104.00
-2.5
-2.35%		 　101.50
-2.5
-2.4%		102.50
1
0.99%		103.00
0.5
0.49%		103.50
0.5
0.49%		103.50
0
0%		 　103.00
-0.5
-0.48%		103.00
0
0%		104.00
1
0.97%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 　105.00
1
0.96%		105.50
0.5
0.48%		106.00
0.5
0.47%		106.00
0
0%		 104.85
12 月107.00
1
0.94%		 　109.50
2.5
2.34%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		108.00
-2.5
-2.26%		107.50
-0.5
-0.46%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		109.00
2.5
2.35%		108.50
-0.5
-0.46%		 　108.00
-0.5
-0.46%		106.50
-1.5
-1.39%		107.50
1
0.94%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		 　105.50
-0.5
-0.47%		106.50
1
0.95%		106.00
-0.5
-0.47%		106.00
0
0%		106.50
0.5
0.47%		　　107.56

說明:最高漲幅:3.43%最低跌幅:-6.53% 最高價:126.50最低價:95.70平均價:110.67,灰色底表示週末,漲112天(119.8)元,跌123天(-127.4)元,平盤66天
3%=7,2%=7,1%=47,0%=117,-0%=1,-1%=1,-2%=1,-3%=2,-4%=10,-5%=38,-6%=70,

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 1558 43000 38 5114500 119.00 119.50 118.50 119.00 0.00 0% 119.00 1 119.50 2 15.54
2023-01-04 1558 27000 22 3198500 119.00 119.00 118.00 118.50 0.50 -0.42% 118.50 4 119.00 2 15.47
2023-01-05 1558 25000 20 2965000 118.50 119.00 118.00 118.50 0.00 0% 118.00 7 118.50 4 15.47
2023-01-06 1558 48000 37 5694000 118.50 119.50 118.00 119.00 0.50 0.42% 118.50 3 119.50 9 15.54
2023-01-09 1558 47000 39 5614500 119.50 120.00 119.00 120.00 1.00 0.84% 119.50 2 120.00 25 15.67
2023-01-10 1558 53000 38 6332500 119.00 120.00 119.00 119.50 0.50 -0.42% 119.00 16 120.00 24 15.60
2023-01-11 1558 59000 51 6987000 119.00 119.00 117.50 118.00 1.50 -1.26% 118.00 33 119.00 5 15.40
2023-01-12 1558 53000 37 6274500 118.00 119.00 118.00 118.00 0.00 0% 118.50 1 119.00 11 15.40
2023-01-13 1558 42000 36 4966000 118.00 118.50 118.00 118.50 0.50 0.42% 118.00 9 119.00 16 15.47
2023-01-16 1558 28000 26 3308500 118.50 118.50 117.50 118.00 0.50 -0.42% 117.50 11 118.50 9 15.40
2023-01-17 1558 28000 27 3311000 118.00 118.50 118.00 118.50 0.50 0.42% 118.00 19 118.50 2 15.47
2023-01-30 1558 45054 99 5388441 120.00 120.00 119.00 119.50 1.00 0.84% 119.00 12 119.50 1 15.60
2023-01-31 1558 28000 28 3338000 119.50 119.50 119.00 119.50 0.00 0% 119.00 3 119.50 4 15.60
2023-02-01 1558 41000 39 4900500 119.50 120.00 119.00 120.00 0.50 0.42% 119.50 13 120.00 23 15.67
2023-02-02 1558 62000 44 7428500 119.00 120.00 119.00 120.00 0.00 0% 119.50 13 120.00 12 15.67
2023-02-03 1558 59000 49 7076500 119.50 120.50 119.50 120.50 0.50 0.42% 120.00 4 120.50 15 15.73
2023-02-06 1558 72000 57 8679000 120.50 121.00 120.00 121.00 0.50 0.41% 120.50 14 121.00 12 15.80
2023-02-07 1558 47000 43 5679500 121.50 121.50 120.50 120.50 0.50 -0.41% 120.50 8 121.00 13 15.73
2023-02-08 1558 63000 55 7599500 121.00 121.00 120.00 120.50 0.00 0% 120.00 33 121.00 11 15.73
2023-02-09 1558 45000 38 5426500 121.00 121.00 120.50 120.50 0.00 0% 120.50 27 121.00 7 15.73
2023-02-10 1558 43144 70 5209138 121.00 121.00 120.50 121.00 0.50 0.41% 120.50 15 121.00 14 15.80
2023-02-13 1558 30000 24 3619500 121.00 121.00 120.50 120.50 0.50 -0.41% 120.50 5 121.00 4 15.73
2023-02-14 1558 33000 32 3972500 120.50 120.50 120.00 120.50 0.00 0% 120.00 24 120.50 1 15.73
2023-02-15 1558 49000 40 5891500 120.50 120.50 120.00 120.50 0.00 0% 120.50 11 121.00 15 15.73
2023-02-16 1558 46000 41 5536500 120.50 121.00 120.00 121.00 0.50 0.41% 120.50 5 121.00 9 15.80
2023-02-17 1558 41000 37 4957500 121.00 121.00 120.50 121.00 0.00 0% 120.50 10 121.00 14 15.80
2023-02-20 1558 81000 66 9782500 121.00 121.00 120.50 120.50 0.50 -0.41% 120.50 12 121.00 22 15.73
2023-02-21 1558 81000 56 9787500 120.50 121.50 120.50 121.00 0.50 0.41% 121.00 49 121.50 33 15.80
2023-02-22 1558 58000 48 7025000 121.00 121.50 120.50 121.00 0.00 0% 121.00 22 121.50 1 15.80
2023-02-23 1558 95000 78 11585000 121.50 122.50 121.00 122.00 1.00 0.83% 122.00 9 122.50 5 15.93
2023-02-24 1558 112000 89 13684000 122.50 122.50 122.00 122.00 0.00 0% 122.00 9 122.50 11 15.93
2023-03-01 1558 72000 63 8786000 122.00 122.50 121.50 122.00 0.00 0% 121.50 43 122.00 1 15.93
2023-03-02 1558 67000 52 8159500 121.50 122.00 121.50 121.50 0.50 -0.41% 121.50 56 122.00 18 15.86
2023-03-03 1558 114656 131 14056109 122.00 123.50 121.50 122.50 1.00 0.82% 122.50 10 123.00 11 15.99
2023-03-06 1558 267000 197 33412000 123.50 127.00 123.50 126.50 4.00 3.27% 126.50 3 127.00 12 16.51
2023-03-07 1558 113000 102 14236500 126.50 127.00 125.00 125.50 1.00 -0.79% 125.50 11 126.00 10 16.38
2023-03-08 1558 113000 100 14096500 124.50 125.00 124.50 124.50 1.00 -0.8% 124.50 19 125.00 11 16.25
2023-03-09 1558 166000 131 20603500 124.50 125.00 123.00 123.50 1.00 -0.8% 123.50 1 124.00 4 16.12
2023-03-10 1558 120000 101 14681000 123.50 123.50 122.00 122.50 1.00 -0.81% 122.00 45 122.50 5 15.99
2023-03-13 1558 664000 520 75952000 116.00 117.00 112.00 114.50 8.00 -6.53% 114.50 10 115.00 19 14.95
2023-03-14 1558 110000 100 12574500 114.50 115.00 114.00 114.00 0.50 -0.44% 114.00 41 114.50 15 14.88
2023-03-15 1558 104000 81 11904500 115.00 115.50 114.00 114.00 0.00 0% 114.00 56 114.50 2 14.88
2023-03-16 1558 119000 104 13384000 113.00 113.00 112.00 112.00 2.00 -1.75% 112.00 70 112.50 1 14.62
2023-03-17 1558 117000 93 13155000 112.00 113.50 112.00 112.00 0.00 0% 112.00 24 113.00 36 14.62
2023-03-20 1558 68000 63 7609500 112.00 113.00 111.50 112.00 0.00 0% 111.50 21 112.00 13 14.62
2023-03-21 1558 88000 67 9863500 112.00 112.50 112.00 112.00 0.00 0% 112.00 22 112.50 26 14.62
2023-03-22 1558 78000 63 8799000 112.50 113.50 112.00 113.00 1.00 0.89% 113.00 1 113.50 1 14.75
2023-03-23 1558 113000 88 12717000 113.00 113.00 112.00 112.50 0.50 -0.44% 112.50 43 113.00 5 14.69
2023-03-24 1558 94000 67 10569000 112.50 112.50 112.00 112.00 0.50 -0.44% 112.00 50 112.50 10 15.07
2023-03-27 1558 85000 73 9534500 112.00 112.50 112.00 112.50 0.50 0.45% 112.00 26 112.50 15 15.14
2023-03-28 1558 68000 46 7664500 112.50 113.00 112.50 112.50 0.00 0% 112.50 12 113.50 11 15.14
2023-03-29 1558 89000 62 10017000 113.50 113.50 112.00 112.00 0.50 -0.44% 112.00 51 112.50 1 15.07
2023-03-30 1558 27000 20 3042500 112.50 113.00 112.50 112.50 0.50 0.45% 112.50 17 113.00 21 15.14
2023-03-31 1558 109000 88 12340000 112.50 114.00 112.00 113.50 1.00 0.89% 113.00 18 113.50 10 15.28
2023-04-06 1558 73000 49 8225000 113.00 113.00 112.50 113.00 0.50 -0.44% 112.50 34 113.00 14 15.21
2023-04-07 1558 83000 74 9331000 113.00 113.00 112.00 112.50 0.50 -0.44% 112.50 6 113.00 21 15.14
2023-04-10 1558 87000 52 9811000 112.50 113.00 112.50 112.50 0.00 0% 113.00 2 113.50 31 15.14
2023-04-11 1558 66000 44 7472500 114.00 114.00 113.00 113.50 1.00 0.89% 113.00 14 113.50 6 15.28
2023-04-12 1558 79000 63 8974000 114.00 114.00 113.50 113.50 0.00 0% 113.50 3 114.00 18 15.28
2023-04-13 1558 85000 64 9636500 113.50 114.00 113.00 114.00 0.50 0.44% 113.00 27 114.00 17 15.34
2023-04-14 1558 94000 84 10626000 114.00 114.00 112.50 113.50 0.50 -0.44% 113.00 7 114.00 58 15.28
2023-04-17 1558 89000 71 10048500 113.50 113.50 112.50 113.00 0.50 -0.44% 113.00 1 113.50 55 15.21
2023-04-18 1558 97000 78 10974000 113.00 114.00 112.50 112.50 0.50 -0.44% 112.50 39 113.00 1 15.14
2023-04-19 1558 105000 96 11850500 114.00 114.00 112.50 112.50 0.00 0% 112.50 27 113.00 5 15.14
2023-04-20 1558 77000 54 8680500 112.50 113.50 112.50 113.50 1.00 0.89% 113.00 4 113.50 7 15.28
2023-04-21 1558 108000 84 12162500 113.50 113.50 112.00 113.00 0.50 -0.44% 112.50 3 113.00 12 15.21
2023-04-24 1558 49000 35 5510500 112.50 112.50 112.00 112.50 0.50 -0.44% 112.00 53 112.50 6 15.14
2023-04-25 1558 146000 130 16322500 112.50 112.50 111.00 111.00 1.50 -1.33% 111.00 39 111.50 4 14.94
2023-04-26 1558 32000 28 3570000 111.00 112.00 111.00 112.00 1.00 0.9% 111.50 5 112.00 5 15.07
2023-04-27 1558 38000 36 4238000 112.00 112.00 111.00 112.00 0.00 0% 111.50 7 112.00 6 15.07
2023-04-28 1558 142000 137 15796500 112.00 112.00 111.00 111.50 0.50 -0.45% 111.50 4 112.00 12 15.01
2023-05-02 1558 58000 45 6469500 111.50 112.00 111.50 111.50 0.00 0% 111.50 13 112.00 14 15.01
2023-05-03 1558 45000 38 5025000 112.00 112.00 111.50 112.00 0.50 0.45% 111.50 13 112.00 7 15.07
2023-05-04 1558 30000 24 3364500 112.00 112.50 112.00 112.00 0.00 0% 112.00 12 112.50 8 15.07
2023-05-05 1558 64000 58 7200000 112.00 113.00 112.00 113.00 1.00 0.89% 112.50 5 113.00 16 15.21
2023-05-08 1558 46000 35 5189000 113.00 113.00 112.50 112.50 0.50 -0.44% 113.00 1 113.50 14 15.14
2023-05-09 1558 51000 41 5728000 112.50 113.00 112.00 112.50 0.00 0% 112.00 12 113.00 8 15.14
2023-05-10 1558 190000 156 21050000 111.00 112.00 110.00 111.50 1.00 -0.89% 111.00 23 111.50 6 15.01
2023-05-11 1558 253000 178 27908500 111.50 111.50 110.00 110.50 1.00 -0.9% 110.00 42 110.50 10 14.87
2023-05-12 1558 228000 185 24803500 110.00 110.00 108.00 109.00 1.50 -1.36% 109.00 1 109.50 6 20.84
2023-05-15 1558 159454 294 17211864 109.00 109.00 107.50 108.00 1.00 -0.92% 107.50 79 108.00 20 20.65
2023-05-16 1558 182000 134 19626000 108.00 108.50 107.00 108.50 0.50 0.46% 108.00 9 108.50 24 20.75
2023-05-17 1558 143900 158 15661109 108.00 110.50 108.00 110.00 1.50 1.38% 109.50 1 110.00 3 21.03
2023-05-18 1558 112000 99 12226500 110.00 110.00 109.00 109.50 0.50 -0.45% 109.00 12 109.50 9 20.94
2023-05-19 1558 125000 96 13774000 110.00 111.00 109.50 111.00 1.50 1.37% 110.50 1 111.00 17 21.22
2023-05-22 1558 58000 53 6390500 110.00 111.00 110.00 110.00 1.00 -0.9% 110.00 17 110.50 11 21.03
2023-05-23 1558 58000 55 6364000 110.00 110.00 109.50 110.00 0.00 0% 109.50 13 110.00 15 21.03
2023-05-24 1558 61000 49 6696000 109.50 110.00 109.50 110.00 0.00 0% 109.50 24 110.00 9 21.03
2023-05-25 1558 96000 72 10499500 110.00 110.00 109.00 109.50 0.50 -0.45% 109.50 10 110.00 34 20.94
2023-05-26 1558 186000 127 20314500 110.00 110.00 108.50 109.00 0.50 -0.46% 109.00 5 109.50 6 20.84
2023-05-29 1558 139000 127 15330500 110.00 111.00 109.00 110.50 1.50 1.38% 110.00 18 111.00 2 21.13
2023-05-30 1558 98000 78 10750500 110.00 110.00 109.00 109.00 1.50 -1.36% 109.00 26 109.50 2 20.84
2023-05-31 1558 71000 63 7783000 109.00 110.00 109.00 109.50 0.50 0.46% 109.50 1 110.00 24 20.94
2023-06-01 1558 74000 72 8116000 109.50 110.00 109.50 109.50 0.00 0% 109.00 45 110.00 9 20.94
2023-06-02 1558 80000 69 8831500 110.00 111.00 110.00 111.00 1.50 1.37% 110.50 8 111.00 25 21.22
2023-06-05 1558 57000 49 6306000 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 1 111.00 22 21.13
2023-06-06 1558 54000 42 5961500 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 22 111.00 23 21.22
2023-06-07 1558 53000 43 5866500 111.00 111.00 110.50 110.50 0.50 -0.45% 110.50 22 111.00 21 21.13
2023-06-08 1558 144000 102 15768500 110.00 110.00 109.00 110.00 0.50 -0.45% 109.50 2 110.50 3 21.03
2023-06-09 1558 53000 45 5831500 110.00 110.50 110.00 110.00 0.00 0% 110.00 4 110.50 9 21.03
2023-06-12 1558 124000 102 13797500 111.00 112.00 110.50 111.50 1.50 1.36% 111.50 2 112.00 15 21.32
2023-06-13 1558 101000 66 11253000 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 10 111.50 18 21.22
2023-06-14 1558 218000 168 24618500 111.00 114.50 111.00 113.50 2.50 2.25% 113.50 4 114.00 2 21.70
2023-06-15 1558 67000 64 7586500 114.00 114.00 112.50 113.50 0.00 0% 112.50 32 113.50 8 21.70
2023-06-16 1558 98122 122 11058441 113.50 113.50 112.00 113.00 0.50 -0.44% 112.50 9 113.50 11 21.61
2023-06-19 1558 52000 36 5869500 112.50 113.50 112.00 113.50 0.50 0.44% 113.00 13 113.50 6 21.70
2023-06-20 1558 133000 80 15120000 113.50 114.00 113.50 114.00 0.50 0.44% 114.00 10 114.50 21 21.80
2023-06-21 1558 101000 74 11549500 113.50 115.00 113.50 114.50 0.50 0.44% 114.00 21 114.50 1 21.89
2023-06-26 1558 45000 32 5120000 114.00 114.00 113.50 114.00 0.50 -0.44% 113.50 7 114.00 4 21.80
2023-06-27 1558 45000 37 5102000 113.50 113.50 113.00 113.50 0.50 -0.44% 113.00 12 113.50 11 21.70
2023-06-28 1558 52000 49 5844000 113.00 113.50 112.00 112.50 1.00 -0.88% 112.50 1 113.00 9 21.51
2023-06-29 1558 19000 19 2138000 113.50 113.50 112.00 112.50 0.00 0% 112.50 1 113.00 12 21.51
2023-06-30 1558 210000 140 23330500 113.00 113.00 110.50 111.50 1.00 -0.89% 111.50 7 112.00 8 21.32
2023-07-03 1558 44000 34 4931500 112.00 112.50 111.50 112.50 1.00 0.9% 112.00 3 113.00 12 21.51
2023-07-04 1558 38000 36 4231000 112.00 112.00 111.00 111.50 1.00 -0.89% 111.50 3 112.00 5 21.32
2023-07-05 1558 37000 34 4134500 112.00 112.00 111.50 111.50 0.00 0% 111.50 12 112.00 2 21.32
2023-07-06 1558 31000 25 3456500 111.50 111.50 111.50 111.50 0.00 0% 111.50 1 112.00 7 21.32
2023-07-07 1558 31000 28 3452500 111.50 112.00 110.50 112.00 0.50 0.45% 111.50 10 112.00 1 21.41
2023-07-10 1558 65000 54 7329500 112.00 113.00 112.00 113.00 1.00 0.89% 112.50 15 113.00 11 21.61
2023-07-11 1558 131000 65 14843500 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 21 113.50 1 21.70
2023-07-12 1558 72000 58 8144000 113.50 113.50 112.50 113.00 0.50 -0.44% 112.50 5 113.50 8 21.61
2023-07-13 1558 55000 49 6184500 114.00 114.00 112.00 112.00 1.00 -0.88% 112.00 14 112.50 1 21.41
2023-07-14 1558 66000 56 7410000 112.00 113.00 111.50 112.00 0.00 0% 112.00 32 112.50 4 21.41
2023-07-18 1558 80000 58 8992500 112.50 113.00 112.00 112.50 0.00 0.45% 112.00 17 112.50 1 21.51
2023-07-19 1558 243000 165 27108500 112.00 112.50 110.00 111.00 1.50 -1.33% 110.50 9 111.50 3 21.22
2023-07-20 1558 191000 154 21275000 112.00 112.00 110.50 111.50 0.50 0.45% 111.50 3 112.00 40 21.32
2023-07-21 1558 237000 210 25492500 106.50 108.50 106.00 107.50 0.00 -3.59% 107.50 9 108.00 8 20.55
2023-07-24 1558 144000 135 15430500 108.00 108.50 106.50 107.00 0.50 -0.47% 106.50 48 107.00 2 20.46
2023-07-25 1558 186000 162 19767500 107.50 107.50 106.00 106.00 1.00 -0.93% 106.00 19 106.50 1 20.27
2023-07-27 1558 97000 84 10280500 106.00 106.50 105.50 106.00 0.50 0% 106.00 1 106.50 9 20.27
2023-07-28 1558 104000 95 11010000 106.00 106.50 105.50 106.00 0.00 0% 106.00 5 106.50 6 20.27
2023-07-31 1558 118000 113 12501000 106.00 106.50 105.50 106.00 0.00 0% 106.00 1 106.50 19 20.27
2023-08-01 1558 46000 36 4885500 106.00 106.50 106.00 106.50 0.50 0.47% 106.00 27 107.00 13 20.36
2023-08-02 1558 61000 51 6472000 106.00 106.50 106.00 106.00 0.50 -0.47% 106.00 8 106.50 2 20.27
2023-08-04 1558 72000 64 7701500 107.00 107.50 106.00 107.50 1.50 1.42% 107.00 3 107.50 11 20.55
2023-08-07 1558 40000 36 4257000 107.00 107.00 106.00 106.00 1.50 -1.4% 106.00 79 106.50 4 20.27
2023-08-08 1558 74000 58 7884000 107.00 107.50 106.00 106.50 0.50 0.47% 106.50 2 107.00 6 20.36
2023-08-09 1558 96000 64 10202000 107.00 107.00 106.00 106.00 0.50 -0.47% 106.00 6 106.50 7 20.27
2023-08-10 1558 179000 147 18728000 107.00 107.00 104.00 104.50 1.50 -1.42% 104.50 1 105.00 11 19.98
2023-08-11 1558 46000 37 4810500 104.50 105.00 104.50 105.00 0.50 0.48% 104.50 2 105.00 8 29.09
2023-08-14 1558 283000 186 28990000 104.00 105.00 101.00 102.50 2.50 -2.38% 102.00 22 102.50 4 28.39
2023-08-15 1558 67000 53 6878500 102.50 103.00 102.00 102.50 0.00 0% 102.50 1 103.00 33 28.39
2023-08-16 1558 147000 106 14910500 102.00 102.00 101.00 101.50 1.00 -0.98% 101.00 17 101.50 14 28.12
2023-08-17 1558 181000 125 18167000 101.00 101.00 100.00 100.50 1.00 -0.99% 100.50 42 101.00 66 27.84
2023-08-18 1558 183000 137 18289300 100.50 100.50 99.80 99.80 0.70 -0.7% 99.80 16 99.90 2 27.65
2023-08-21 1558 147000 119 14586900 100.00 100.00 98.60 99.20 0.60 -0.6% 99.20 1 99.30 12 27.48
2023-08-22 1558 281000 209 27658800 99.20 99.20 97.80 98.20 1.00 -1.01% 98.10 4 98.20 7 27.20
2023-08-23 1558 801000 505 76986800 98.00 98.00 94.70 95.70 2.50 -2.55% 95.60 1 95.70 8 26.51
2023-08-24 1558 243000 198 23530400 95.50 98.70 95.50 96.50 0.80 0.84% 96.40 1 96.60 1 26.73
2023-08-25 1558 208000 149 20200900 96.30 98.50 96.10 98.30 1.80 1.87% 98.30 2 98.60 1 27.23
2023-08-28 1558 107000 93 10545800 100.00 100.00 98.20 98.30 0.00 0% 98.30 14 98.50 1 27.23
2023-08-29 1558 42000 34 4162400 98.50 99.60 98.50 99.40 1.10 1.12% 99.30 6 99.50 2 27.53
2023-08-30 1558 178000 126 17875600 99.50 102.00 99.30 101.50 2.10 2.11% 101.50 10 102.00 3 28.12
2023-08-31 1558 99000 75 9958000 101.50 101.50 100.00 100.50 1.00 -0.99% 100.50 7 101.00 1 27.84
2023-09-01 1558 73000 57 7355000 100.50 101.50 100.50 101.00 0.50 0.5% 101.00 1 101.50 6 27.98
2023-09-04 1558 90000 73 9071000 101.00 102.00 100.00 101.50 0.50 0.5% 101.00 2 101.50 14 28.12
2023-09-05 1558 95000 86 9579000 101.50 101.50 100.50 101.00 0.50 -0.49% 100.50 3 101.00 2 27.98
2023-09-06 1558 90000 72 9029500 101.00 101.00 100.00 100.50 0.50 -0.5% 100.50 18 101.00 16 27.84
2023-09-07 1558 48000 39 4830500 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 8 101.00 1 27.98
2023-09-08 1558 92000 66 9348000 100.50 102.00 100.50 102.00 1.00 0.99% 101.50 12 102.00 9 28.25
2023-09-11 1558 258000 167 27157000 105.00 106.00 104.00 105.50 3.50 3.43% 105.50 2 106.00 33 29.22
2023-09-12 1558 122000 101 12874000 106.00 107.00 104.50 105.00 0.50 -0.47% 104.50 17 105.50 2 29.09
2023-09-13 1558 88000 59 9248000 105.00 105.50 104.50 105.50 0.50 0.48% 105.00 5 105.50 7 29.22
2023-09-14 1558 111000 62 11672500 106.00 106.00 104.50 105.50 0.00 0% 105.50 9 106.00 18 29.22
2023-09-15 1558 74000 48 7802500 105.00 106.00 105.00 105.50 0.00 0% 105.00 28 105.50 1 29.22
2023-09-18 1558 97000 79 10300000 105.50 107.00 105.50 107.00 1.50 1.42% 106.50 13 107.00 22 29.64
2023-09-19 1558 81000 67 8651500 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 2 107.00 11 29.50
2023-09-20 1558 349000 242 38257000 107.00 110.50 107.00 110.00 3.50 3.29% 109.50 2 110.00 9 30.47
2023-09-21 1558 102000 85 11046000 110.00 110.00 107.50 108.00 2.00 -1.82% 107.50 24 108.50 2 29.92
2023-09-22 1558 63000 43 6766000 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 5 108.00 2 29.78
2023-09-25 1558 82000 55 8871000 108.00 109.00 107.50 108.00 0.50 0.47% 107.50 11 108.00 1 29.92
2023-09-26 1558 113000 85 12354000 109.50 111.00 108.00 109.50 1.50 1.39% 108.00 6 109.50 2 30.33
2023-09-27 1558 73000 46 7898500 109.50 109.50 108.00 108.00 1.50 -1.37% 108.00 1 108.50 5 29.92
2023-09-28 1558 15000 15 1620000 108.00 108.50 107.50 108.00 0.00 0% 107.50 7 108.00 1 29.92
2023-10-02 1558 86000 63 9244500 108.00 108.50 107.00 107.50 0.50 -0.46% 107.00 5 107.50 7 29.78
2023-10-03 1558 106000 63 11364000 107.00 108.00 106.50 107.50 0.00 0% 107.00 1 108.00 9 29.78
2023-10-04 1558 29000 26 3092500 107.00 107.00 106.50 107.00 0.50 -0.47% 107.00 1 107.50 5 29.64
2023-10-05 1558 26000 17 2777000 106.50 107.50 106.50 107.50 0.50 0.47% 107.00 5 107.50 4 29.78
2023-10-06 1558 24000 16 2581000 108.00 108.00 107.00 107.50 0.00 0% 107.00 2 107.50 4 29.78
2023-10-11 1558 339000 276 37357000 108.50 111.50 108.50 111.00 3.50 3.26% 110.00 2 111.00 10 30.75
2023-10-12 1558 218000 182 24617500 112.00 114.00 111.50 113.50 2.50 2.25% 113.50 1 114.00 19 31.44
2023-10-13 1558 240000 165 27395500 114.50 114.50 113.50 113.50 0.00 0% 113.50 14 114.00 4 31.44
2023-10-16 1558 134000 108 15213000 113.50 114.50 112.50 114.00 0.50 0.44% 113.50 4 114.00 16 31.58
2023-10-17 1558 220000 155 24841500 114.50 114.50 111.50 112.00 2.00 -1.75% 112.00 2 112.50 2 31.02
2023-10-18 1558 195000 114 21019000 112.00 112.50 106.50 106.50 5.50 -4.91% 106.50 23 107.00 97 29.50
2023-10-19 1558 113000 95 12247500 107.50 109.00 107.50 108.00 1.50 1.41% 108.00 28 109.00 1 29.92
2023-10-20 1558 79000 75 8545500 108.00 109.00 107.50 108.00 0.00 0% 108.00 13 108.50 1 29.92
2023-10-23 1558 28000 26 3046000 109.00 109.00 108.50 108.50 0.50 0.46% 108.50 3 109.00 4 30.06
2023-10-24 1558 58000 42 6333500 108.50 110.00 108.50 110.00 1.50 1.38% 109.00 7 110.00 11 30.47
2023-10-25 1558 47991 82 5293165 111.00 111.50 109.00 109.00 1.00 -0.91% 109.00 11 109.50 1 30.19
2023-10-26 1558 26000 25 2817000 109.00 109.00 108.00 108.00 1.00 -0.92% 108.00 19 108.50 1 29.92
2023-10-27 1558 50000 36 5453500 109.00 110.00 108.50 108.50 0.50 0.46% 108.50 4 109.00 1 30.06
2023-10-30 1558 10000 10 1086500 108.50 109.00 108.50 109.00 0.50 0.46% 108.50 7 109.00 1 30.19
2023-10-31 1558 69000 57 7408500 108.50 108.50 107.00 107.00 2.00 -1.83% 106.50 17 107.00 6 29.64
2023-11-01 1558 66000 53 7008000 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 1 107.00 13 29.36
2023-11-02 1558 36000 33 3846000 106.00 107.50 106.00 107.00 1.00 0.94% 106.50 16 107.00 2 29.64
2023-11-03 1558 46000 37 4959000 107.00 108.50 107.00 107.50 0.50 0.47% 107.50 5 108.00 15 29.78
2023-11-06 1558 84000 55 9032500 107.50 109.50 106.50 107.00 0.50 -0.47% 107.00 8 107.50 2 29.64
2023-11-07 1558 20000 17 2146500 107.50 107.50 107.00 107.50 0.50 0.47% 107.00 20 107.50 1 29.78
2023-11-08 1558 82000 56 8774000 107.50 107.50 106.50 107.00 0.50 -0.47% 106.50 11 107.50 4 29.64
2023-11-09 1558 25000 22 2663500 107.00 107.00 106.00 106.50 0.50 -0.47% 106.50 8 107.00 14 29.50
2023-11-10 1558 143000 121 14957000 105.00 105.50 104.00 104.00 2.50 -2.35% 104.00 28 104.50 1 28.81
2023-11-13 1558 231000 172 23554000 102.50 103.00 101.00 101.50 2.50 -2.4% 101.00 3 101.50 1 28.12
2023-11-14 1558 101000 73 10303500 101.50 102.50 101.50 102.50 1.00 0.99% 102.00 32 102.50 30 30.69
2023-11-15 1558 135000 98 13884000 103.00 103.50 102.50 103.00 0.50 0.49% 102.50 26 103.00 6 30.84
2023-11-16 1558 85000 67 8761000 103.50 103.50 102.50 103.50 0.50 0.49% 103.00 11 103.50 16 30.99
2023-11-17 1558 99000 84 10289000 103.50 104.00 103.50 103.50 0.00 0% 103.50 27 104.00 11 30.99
2023-11-20 1558 86000 62 8888000 103.50 104.00 102.50 103.00 0.50 -0.48% 103.00 30 103.50 9 30.84
2023-11-21 1558 146000 90 15113000 104.00 104.00 103.00 103.00 0.00 0% 103.00 18 103.50 1 30.84
2023-11-22 1558 86000 54 8935500 103.00 104.00 103.00 104.00 1.00 0.97% 104.00 11 104.50 26 31.14
2023-11-23 1558 49000 40 5101000 104.50 104.50 104.00 104.50 0.50 0.48% 104.00 14 104.50 12 31.29
2023-11-24 1558 40000 36 4172000 104.50 104.50 103.50 104.00 0.50 -0.48% 104.00 1 104.50 9 31.14
2023-11-27 1558 74000 69 7736000 104.00 105.00 104.00 105.00 1.00 0.96% 105.00 2 105.50 13 31.44
2023-11-28 1558 106000 93 11122000 105.00 105.50 104.50 105.50 0.50 0.48% 105.00 2 105.50 5 31.59
2023-11-29 1558 80000 65 8419500 105.00 106.00 105.00 106.00 0.50 0.47% 105.50 20 106.00 66 31.74
2023-11-30 1558 41000 35 4330000 106.00 106.00 105.50 106.00 0.00 0% 105.50 15 106.00 9 31.74
2023-12-01 1558 140000 83 14879000 106.00 107.00 105.50 107.00 1.00 0.94% 106.50 11 107.00 10 32.04
2023-12-04 1558 248000 184 27027000 108.00 110.00 108.00 109.50 2.50 2.34% 109.50 26 110.00 32 32.78
2023-12-05 1558 174000 126 19116000 109.50 111.00 108.50 111.00 1.50 1.37% 110.50 7 111.00 1 33.23
2023-12-06 1558 90000 74 9941500 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 4 111.00 23 33.08
2023-12-07 1558 104000 59 11315500 109.50 109.50 108.00 108.00 2.50 -2.26% 108.00 7 108.50 3 32.34
2023-12-08 1558 47000 43 5083000 109.00 109.00 107.50 107.50 0.50 -0.46% 107.50 2 108.00 1 32.19
2023-12-11 1558 56000 46 6030500 107.50 108.50 106.50 108.00 0.50 0.47% 107.50 10 108.00 2 32.34
2023-12-12 1558 36000 31 3870500 108.00 108.00 107.00 107.50 0.50 -0.46% 107.00 11 107.50 1 32.19
2023-12-13 1558 53000 41 5661000 108.00 108.00 106.50 106.50 1.00 -0.93% 106.50 7 107.00 1 31.89
2023-12-14 1558 93000 80 10119500 107.50 110.00 107.50 109.00 2.50 2.35% 108.00 15 109.00 9 32.63
2023-12-15 1558 55000 45 5955500 109.00 109.00 107.50 108.50 0.50 -0.46% 108.00 1 108.50 2 32.48
2023-12-18 1558 67000 52 7222500 108.00 108.50 107.50 108.00 0.50 -0.46% 107.00 13 108.00 3 32.34
2023-12-19 1558 60000 50 6398500 107.00 107.50 106.50 106.50 1.50 -1.39% 106.50 7 107.00 1 31.89
2023-12-20 1558 61000 45 6529000 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 4 107.50 6 32.19
2023-12-21 1558 64000 47 6824500 107.50 107.50 106.00 106.50 1.00 -0.93% 106.50 4 107.00 2 31.89
2023-12-22 1558 72000 56 7634500 106.50 107.00 105.50 106.00 0.50 -0.47% 105.50 23 106.00 1 31.74
2023-12-25 1558 44000 31 4639500 106.00 106.00 105.00 105.50 0.50 -0.47% 105.00 56 105.50 1 31.59
2023-12-26 1558 118000 73 12555500 105.50 107.50 105.00 106.50 1.00 0.95% 106.50 24 107.00 5 31.89
2023-12-27 1558 51000 36 5424500 107.00 107.00 106.00 106.00 0.50 -0.47% 105.50 29 106.50 5 31.74
2023-12-28 1558 33000 31 3506500 106.00 106.50 106.00 106.00 0.00 0% 106.00 1 106.50 4 31.74
2023-12-29 1558 21000 20 2239000 106.50 107.00 106.00 106.50 0.50 0.47% 106.00 17 106.50 5 31.89