統一(1216)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 66.60 0 0% | 66.50 -0.1 -0.15% | 66.60 0.1 0.15% | 66.60 0 0% | 67.60 1 1.5% | 67.10 -0.5 -0.74% | 66.90 -0.2 -0.3% | 67.10 0.2 0.3% | 67.50 0.4 0.6% | 68.00 0.5 0.74% | 67.90 -0.1 -0.15% | 68.00 0.1 0.15% | 67.30 -0.7 -1.03% | 67.33 | ||||||||||||||||||
2 月 | 67.10 -0.2 -0.3% | 67.50 0.4 0.6% | 66.30 -1.2 -1.78% | 66.20 -0.1 -0.15% | 66.80 0.6 0.91% | 66.60 -0.2 -0.3% | 66.80 0.2 0.3% | 66.60 -0.2 -0.3% | 67.10 0.5 0.75% | 67.00 -0.1 -0.15% | 66.50 -0.5 -0.75% | 66.30 -0.2 -0.3% | 66.40 0.1 0.15% | 66.40 0 0% | 66.80 0.4 0.6% | 66.60 -0.2 -0.3% | 67.20 0.6 0.9% | 67.50 0.3 0.45% | 66.83 | |||||||||||||
3 月 | 67.10 -0.4 -0.59% | 68.00 0.9 1.34% | 68.40 0.4 0.59% | 69.00 0.6 0.88% | 68.80 -0.2 -0.29% | 68.90 0.1 0.15% | 68.80 -0.1 -0.15% | 68.40 -0.4 -0.58% | 68.50 0.1 0.15% | 68.90 0.4 0.58% | 69.20 0.3 0.44% | 69.20 0 0% | 68.70 -0.5 -0.72% | 69.00 0.3 0.44% | 69.30 0.3 0.43% | 69.60 0.3 0.43% | 69.80 0.2 0.29% | 70.40 0.6 0.86% | 71.00 0.6 0.85% | 71.30 0.3 0.42% | 71.90 0.6 0.84% | 72.00 0.1 0.14% | 71.90 -0.1 -0.14% | 69.47 | ||||||||
4 月 | 72.60 0.7 0.97% | 71.90 -0.7 -0.96% | 72.50 0.6 0.83% | 73.90 1.4 1.93% | 73.10 -0.8 -1.08% | 73.80 0.7 0.96% | 73.10 -0.7 -0.95% | 73.30 0.2 0.27% | 73.60 0.3 0.41% | 73.60 0 0% | 72.50 -1.1 -1.49% | 73.00 0.5 0.69% | 73.00 0 0% | 73.00 0 0% | 73.90 0.9 1.23% | 73.50 -0.4 -0.54% | 73.60 0.1 0.14% | 73.21 | ||||||||||||||
5 月 | 73.90 0.3 0.41% | 73.50 -0.4 -0.54% | 74.10 0.6 0.82% | 73.90 -0.2 -0.27% | 74.40 0.5 0.68% | 74.40 0 0% | 74.50 0.1 0.13% | 74.40 -0.1 -0.13% | 74.60 0.2 0.27% | 74.60 0 0% | 74.90 0.3 0.4% | 76.20 1.3 1.74% | 75.30 -0.9 -1.18% | 75.40 0.1 0.13% | 75.70 0.3 0.4% | 75.70 0 0% | 75.60 -0.1 -0.13% | 74.90 -0.7 -0.93% | 74.60 -0.3 -0.4% | 74.70 0.1 0.13% | 74.30 -0.4 -0.54% | 74.30 0 0% | 74.74 | |||||||||
6 月 | 74.50 0.2 0.27% | 75.10 0.6 0.81% | 74.70 -0.4 -0.53% | 74.80 0.1 0.13% | 75.40 0.6 0.8% | 75.40 0 0% | 76.00 0.6 0.8% | 76.20 0.2 0.26% | 76.10 -0.1 -0.13% | 76.40 0.3 0.39% | 76.30 -0.1 -0.13% | 77.20 0.9 1.18% | 78.80 1.6 2.07% | 78.20 -0.6 -0.76% | 77.40 -0.8 -1.02% | 76.20 -1.2 -1.55% | 76.20 0 0% | 76.30 0.1 0.13% | 76.30 0 0% | 76.30 0 0% | 76.25 | |||||||||||
7 月 | 76.50 0.2 0.26% | 76.90 0.4 0.52% | 75.80 -1.1 -1.43% | 74.00 -1.8 -2.37% | 73.20 -0.8 -1.08% | 73.70 0.5 0.68% | 74.80 1.1 1.49% | 74.80 0 0% | 74.70 -0.1 -0.13% | 75.60 0.9 1.2% | 76.10 0.5 0.66% | 76.40 0.3 0.39% | 76.50 0.1 0.13% | 75.60 -0.9 -1.18% | 76.30 0.7 0.93% | 75.60 -0.7 -0.92% | 76.40 0.8 1.06% | 75.90 -0.5 -0.65% | 75.30 -0.6 -0.79% | 75.49 | ||||||||||||
8 月 | 76.50 1.2 1.59% | 76.20 -0.3 -0.39% | 71.10 -5.1 -6.69% | 71.70 0.6 0.84% | 71.00 -0.7 -0.98% | 71.10 0.1 0.14% | 70.70 -0.4 -0.56% | 72.30 1.6 2.26% | 72.80 0.5 0.69% | 72.30 -0.5 -0.69% | 72.50 0.2 0.28% | 72.80 0.3 0.41% | 72.40 -0.4 -0.55% | 72.20 -0.2 -0.28% | 71.80 -0.4 -0.55% | 72.20 0.4 0.56% | 71.70 -0.5 -0.69% | 71.10 -0.6 -0.84% | 71.10 0 0% | 72.40 1.3 1.83% | 72.80 0.4 0.55% | 70.70 -2.1 -2.88% | 72.16 | |||||||||
9 月 | 70.70 0 0% | 70.80 0.1 0.14% | 71.00 0.2 0.28% | 70.30 -0.7 -0.99% | 70.20 -0.1 -0.14% | 70.80 0.6 0.85% | 70.50 -0.3 -0.42% | 70.70 0.2 0.28% | 70.90 0.2 0.28% | 70.60 -0.3 -0.42% | 71.10 0.5 0.71% | 70.90 -0.2 -0.28% | 70.70 -0.2 -0.28% | 70.90 0.2 0.28% | 69.80 -1.1 -1.55% | 69.80 0 0% | 70.30 0.5 0.72% | 70.10 -0.2 -0.28% | 70.30 0.2 0.29% | 70.10 -0.2 -0.28% | 70.54 |
說明:最高漲幅:2.26%最低跌幅:-6.69% 最高價:78.80最低價:66.20平均價:71.89,灰色底表示週末,漲116天(53.9)元,跌83天(-48.7)元,平盤23天
2%=9,1%=53,0%=77,-0%=1,-1%=2,-2%=5,-3%=33,-4%=42,
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 | 1216 | 6152000 | 2290 | 408865300 | 65.80 | 66.90 | 65.70 | 66.60 | 0.00 | 0% | 66.60 | 213 | 66.70 | 55 | 21.01 |
2023-01-04 | 1216 | 6466000 | 1666 | 429889900 | 66.10 | 66.80 | 66.10 | 66.50 | 0.10 | -0.15% | 66.50 | 21 | 66.60 | 42 | 20.98 |
2023-01-05 | 1216 | 7264000 | 2531 | 484146000 | 66.50 | 66.80 | 66.20 | 66.60 | 0.10 | 0.15% | 66.60 | 118 | 66.70 | 72 | 21.01 |
2023-01-06 | 1216 | 6617435 | 4110 | 442248477 | 66.80 | 67.20 | 66.50 | 66.60 | 0.00 | 0% | 66.60 | 40 | 66.80 | 29 | 21.01 |
2023-01-09 | 1216 | 10115000 | 4301 | 683271900 | 67.50 | 67.80 | 67.20 | 67.60 | 1.00 | 1.5% | 67.50 | 2 | 67.60 | 92 | 21.32 |
2023-01-10 | 1216 | 7362000 | 2325 | 493825200 | 67.60 | 67.70 | 66.70 | 67.10 | 0.50 | -0.74% | 67.00 | 191 | 67.10 | 191 | 21.17 |
2023-01-11 | 1216 | 5717000 | 2211 | 383095400 | 67.20 | 67.50 | 66.70 | 66.90 | 0.20 | -0.3% | 66.90 | 326 | 67.00 | 4 | 21.10 |
2023-01-12 | 1216 | 10417000 | 4266 | 701299600 | 67.30 | 67.70 | 67.00 | 67.10 | 0.20 | 0.3% | 67.10 | 128 | 67.30 | 23 | 21.17 |
2023-01-13 | 1216 | 4431000 | 2122 | 299785700 | 67.80 | 67.90 | 67.30 | 67.50 | 0.40 | 0.6% | 67.50 | 42 | 67.60 | 10 | 21.29 |
2023-01-16 | 1216 | 5129000 | 2196 | 348344900 | 68.00 | 68.20 | 67.30 | 68.00 | 0.50 | 0.74% | 67.80 | 6 | 68.00 | 427 | 21.45 |
2023-01-17 | 1216 | 7064000 | 2399 | 479158400 | 68.00 | 68.00 | 67.60 | 67.90 | 0.10 | -0.15% | 67.80 | 56 | 67.90 | 36 | 21.42 |
2023-01-30 | 1216 | 20218299 | 9571 | 1367941526 | 68.20 | 68.60 | 66.70 | 68.00 | 0.10 | 0.15% | 67.90 | 168 | 68.00 | 445 | 21.45 |
2023-01-31 | 1216 | 10745026 | 4022 | 724719317 | 68.10 | 68.10 | 67.10 | 67.30 | 0.70 | -1.03% | 67.20 | 95 | 67.30 | 340 | 21.23 |
2023-02-01 | 1216 | 5670000 | 3048 | 379961500 | 67.20 | 67.40 | 66.80 | 67.10 | 0.20 | -0.3% | 67.00 | 126 | 67.10 | 282 | 21.17 |
2023-02-02 | 1216 | 6958535 | 3028 | 467429335 | 67.40 | 67.50 | 66.80 | 67.50 | 0.40 | 0.6% | 67.30 | 42 | 67.50 | 163 | 21.29 |
2023-02-03 | 1216 | 9175000 | 4483 | 609950800 | 67.00 | 67.00 | 66.20 | 66.30 | 1.20 | -1.78% | 66.20 | 337 | 66.30 | 7 | 20.91 |
2023-02-06 | 1216 | 5886809 | 3645 | 390151147 | 66.40 | 66.70 | 66.10 | 66.20 | 0.10 | -0.15% | 66.20 | 128 | 66.30 | 16 | 20.88 |
2023-02-07 | 1216 | 5349000 | 1866 | 356582800 | 66.30 | 66.80 | 66.20 | 66.80 | 0.60 | 0.91% | 66.70 | 35 | 66.80 | 487 | 21.07 |
2023-02-08 | 1216 | 3234130 | 1855 | 215398056 | 66.40 | 66.80 | 66.40 | 66.60 | 0.20 | -0.3% | 66.50 | 137 | 66.60 | 13 | 21.01 |
2023-02-09 | 1216 | 2090000 | 929 | 139352000 | 66.50 | 66.80 | 66.50 | 66.80 | 0.20 | 0.3% | 66.70 | 1 | 66.80 | 134 | 21.07 |
2023-02-10 | 1216 | 3171930 | 1800 | 210996522 | 66.30 | 66.80 | 66.30 | 66.60 | 0.20 | -0.3% | 66.50 | 17 | 66.60 | 61 | 21.01 |
2023-02-13 | 1216 | 5552000 | 1788 | 370674900 | 66.50 | 67.10 | 66.20 | 67.10 | 0.50 | 0.75% | 67.00 | 3 | 67.10 | 149 | 21.17 |
2023-02-14 | 1216 | 3788000 | 1485 | 254184200 | 67.20 | 67.40 | 66.80 | 67.00 | 0.10 | -0.15% | 67.00 | 433 | 67.10 | 5 | 21.14 |
2023-02-15 | 1216 | 3667000 | 1950 | 244283400 | 66.80 | 67.10 | 66.40 | 66.50 | 0.50 | -0.75% | 66.40 | 239 | 66.50 | 115 | 20.98 |
2023-02-16 | 1216 | 4244000 | 1716 | 282038700 | 66.60 | 66.80 | 66.30 | 66.30 | 0.20 | -0.3% | 66.30 | 866 | 66.50 | 26 | 20.91 |
2023-02-17 | 1216 | 3391000 | 1674 | 225059400 | 66.30 | 66.50 | 66.30 | 66.40 | 0.10 | 0.15% | 66.40 | 12 | 66.50 | 100 | 20.95 |
2023-02-20 | 1216 | 2876000 | 1191 | 191082500 | 66.30 | 66.60 | 66.30 | 66.40 | 0.00 | 0% | 66.40 | 26 | 66.50 | 81 | 20.95 |
2023-02-21 | 1216 | 2247000 | 991 | 149755300 | 66.70 | 66.80 | 66.50 | 66.80 | 0.40 | 0.6% | 66.70 | 4 | 66.80 | 83 | 21.07 |
2023-02-22 | 1216 | 4707000 | 2374 | 313574000 | 66.60 | 66.80 | 66.40 | 66.60 | 0.20 | -0.3% | 66.50 | 629 | 66.60 | 16 | 21.01 |
2023-02-23 | 1216 | 9290000 | 4210 | 624219600 | 66.80 | 67.50 | 66.50 | 67.20 | 0.60 | 0.9% | 67.20 | 40 | 67.30 | 108 | 21.20 |
2023-02-24 | 1216 | 10063995 | 3225 | 678448879 | 67.20 | 67.60 | 66.90 | 67.50 | 0.30 | 0.45% | 67.40 | 329 | 67.50 | 17 | 21.29 |
2023-03-01 | 1216 | 8966000 | 3922 | 603495700 | 66.80 | 67.70 | 66.80 | 67.10 | 0.40 | -0.59% | 67.10 | 195 | 67.20 | 35 | 21.17 |
2023-03-02 | 1216 | 7347000 | 3118 | 497578700 | 67.10 | 68.00 | 66.90 | 68.00 | 0.90 | 1.34% | 67.90 | 16 | 68.00 | 269 | 21.45 |
2023-03-03 | 1216 | 7676064 | 4066 | 525506468 | 68.30 | 68.60 | 68.20 | 68.40 | 0.40 | 0.59% | 68.40 | 278 | 68.50 | 123 | 21.58 |
2023-03-06 | 1216 | 8209000 | 4277 | 566018200 | 68.90 | 69.20 | 68.50 | 69.00 | 0.60 | 0.88% | 69.00 | 9 | 69.10 | 145 | 21.77 |
2023-03-07 | 1216 | 5911000 | 2526 | 407280400 | 69.10 | 69.20 | 68.60 | 68.80 | 0.20 | -0.29% | 68.80 | 127 | 68.90 | 12 | 21.70 |
2023-03-08 | 1216 | 5337000 | 2098 | 366325000 | 68.50 | 69.00 | 68.00 | 68.90 | 0.10 | 0.15% | 68.80 | 3 | 68.90 | 220 | 21.74 |
2023-03-09 | 1216 | 5256000 | 2211 | 360511800 | 68.70 | 68.80 | 68.20 | 68.80 | 0.10 | -0.15% | 68.60 | 99 | 68.80 | 272 | 21.70 |
2023-03-10 | 1216 | 5684000 | 2313 | 388878200 | 68.80 | 69.10 | 68.10 | 68.40 | 0.40 | -0.58% | 68.40 | 14 | 68.50 | 73 | 21.58 |
2023-03-13 | 1216 | 7029000 | 2845 | 480969800 | 68.40 | 68.70 | 68.20 | 68.50 | 0.10 | 0.15% | 68.40 | 237 | 68.50 | 147 | 22.68 |
2023-03-14 | 1216 | 8213000 | 2878 | 562580200 | 68.00 | 68.90 | 67.70 | 68.90 | 0.40 | 0.58% | 68.80 | 125 | 68.90 | 145 | 22.81 |
2023-03-15 | 1216 | 6687000 | 2639 | 461103300 | 68.60 | 69.20 | 68.30 | 69.20 | 0.30 | 0.44% | 69.00 | 87 | 69.20 | 261 | 22.91 |
2023-03-16 | 1216 | 7518000 | 2907 | 518341900 | 69.00 | 69.20 | 68.50 | 69.20 | 0.00 | 0% | 69.00 | 135 | 69.20 | 22 | 22.91 |
2023-03-17 | 1216 | 11191000 | 3037 | 769281300 | 68.90 | 69.00 | 68.50 | 68.70 | 0.50 | -0.72% | 68.70 | 630 | 68.80 | 4 | 22.75 |
2023-03-20 | 1216 | 4526000 | 1852 | 312977900 | 69.20 | 69.50 | 68.90 | 69.00 | 0.30 | 0.44% | 69.00 | 95 | 69.10 | 125 | 22.85 |
2023-03-21 | 1216 | 5628000 | 2607 | 390667900 | 69.30 | 69.80 | 69.00 | 69.30 | 0.30 | 0.43% | 69.30 | 21 | 69.40 | 33 | 22.95 |
2023-03-22 | 1216 | 6318000 | 3969 | 439513600 | 69.80 | 69.80 | 69.20 | 69.60 | 0.30 | 0.43% | 69.50 | 109 | 69.60 | 9 | 23.05 |
2023-03-23 | 1216 | 5677000 | 2258 | 395611500 | 69.60 | 69.90 | 69.30 | 69.80 | 0.20 | 0.29% | 69.70 | 48 | 69.80 | 164 | 23.11 |
2023-03-24 | 1216 | 6851000 | 2802 | 481239900 | 70.00 | 70.50 | 69.70 | 70.40 | 0.60 | 0.86% | 70.40 | 12 | 70.50 | 117 | 23.31 |
2023-03-27 | 1216 | 9707000 | 4459 | 688764300 | 70.50 | 71.40 | 70.40 | 71.00 | 0.60 | 0.85% | 70.90 | 262 | 71.00 | 841 | 23.51 |
2023-03-28 | 1216 | 10015000 | 4595 | 714273300 | 71.20 | 71.80 | 71.00 | 71.30 | 0.30 | 0.42% | 71.30 | 85 | 71.40 | 216 | 23.61 |
2023-03-29 | 1216 | 9114000 | 4571 | 652859800 | 71.50 | 72.00 | 71.00 | 71.90 | 0.60 | 0.84% | 71.80 | 80 | 71.90 | 230 | 23.81 |
2023-03-30 | 1216 | 6600000 | 3623 | 474881100 | 72.10 | 72.20 | 71.80 | 72.00 | 0.10 | 0.14% | 71.90 | 152 | 72.00 | 47 | 23.84 |
2023-03-31 | 1216 | 6929275 | 2872 | 498991401 | 72.00 | 72.20 | 71.90 | 71.90 | 0.10 | -0.14% | 71.90 | 706 | 72.00 | 11 | 23.81 |
2023-04-06 | 1216 | 14044000 | 6541 | 1020098500 | 72.10 | 73.40 | 71.90 | 72.60 | 0.70 | 0.97% | 72.60 | 96 | 72.70 | 144 | 24.04 |
2023-04-07 | 1216 | 4165000 | 2547 | 300802900 | 72.60 | 72.60 | 71.90 | 71.90 | 0.70 | -0.96% | 71.90 | 182 | 72.00 | 48 | 23.81 |
2023-04-10 | 1216 | 3533000 | 2078 | 255240800 | 71.90 | 72.70 | 71.60 | 72.50 | 0.60 | 0.83% | 72.50 | 54 | 72.60 | 157 | 24.01 |
2023-04-11 | 1216 | 9129000 | 4583 | 670200000 | 72.80 | 73.90 | 72.50 | 73.90 | 1.40 | 1.93% | 73.60 | 33 | 73.90 | 334 | 24.47 |
2023-04-12 | 1216 | 8666000 | 3765 | 635003400 | 73.90 | 73.90 | 73.00 | 73.10 | 0.80 | -1.08% | 73.10 | 40 | 73.20 | 104 | 24.21 |
2023-04-13 | 1216 | 7493118 | 4474 | 550911134 | 73.00 | 73.80 | 72.70 | 73.80 | 0.70 | 0.96% | 73.70 | 98 | 73.80 | 428 | 24.44 |
2023-04-14 | 1216 | 4833000 | 2656 | 353860700 | 73.80 | 73.80 | 72.90 | 73.10 | 0.70 | -0.95% | 73.10 | 86 | 73.20 | 7 | 24.21 |
2023-04-17 | 1216 | 3879681 | 3304 | 284375441 | 73.00 | 73.50 | 72.80 | 73.30 | 0.20 | 0.27% | 73.20 | 127 | 73.30 | 22 | 24.27 |
2023-04-18 | 1216 | 5718000 | 3001 | 420886200 | 73.40 | 73.80 | 73.30 | 73.60 | 0.30 | 0.41% | 73.50 | 92 | 73.60 | 431 | 24.37 |
2023-04-19 | 1216 | 6947000 | 3426 | 509268900 | 73.60 | 73.60 | 72.90 | 73.60 | 0.00 | 0% | 73.50 | 1 | 73.60 | 308 | 24.37 |
2023-04-20 | 1216 | 6934000 | 3152 | 503200500 | 73.00 | 73.40 | 72.10 | 72.50 | 1.10 | -1.49% | 72.50 | 8 | 72.60 | 187 | 24.01 |
2023-04-21 | 1216 | 5519143 | 3270 | 402906319 | 72.50 | 73.30 | 72.50 | 73.00 | 0.50 | 0.69% | 72.90 | 72 | 73.00 | 165 | 24.17 |
2023-04-24 | 1216 | 4847000 | 2531 | 353574300 | 72.80 | 73.10 | 72.60 | 73.00 | 0.00 | 0% | 72.90 | 302 | 73.00 | 42 | 24.17 |
2023-04-25 | 1216 | 7498000 | 4058 | 548633900 | 73.20 | 73.50 | 72.90 | 73.00 | 0.00 | 0% | 73.00 | 90 | 73.10 | 22 | 24.17 |
2023-04-26 | 1216 | 9649000 | 4902 | 711605300 | 73.00 | 74.00 | 73.00 | 73.90 | 0.90 | 1.23% | 73.80 | 63 | 73.90 | 5 | 24.47 |
2023-04-27 | 1216 | 4664000 | 2169 | 342416800 | 73.50 | 73.80 | 73.00 | 73.50 | 0.40 | -0.54% | 73.40 | 1 | 73.50 | 223 | 24.34 |
2023-04-28 | 1216 | 5920000 | 1928 | 434500100 | 73.50 | 73.60 | 72.70 | 73.60 | 0.10 | 0.14% | 73.50 | 42 | 73.60 | 146 | 24.37 |
2023-05-02 | 1216 | 5564000 | 2830 | 410215000 | 73.70 | 73.90 | 73.40 | 73.90 | 0.30 | 0.41% | 73.80 | 3 | 73.90 | 244 | 24.47 |
2023-05-03 | 1216 | 3156000 | 1846 | 232159400 | 74.00 | 74.00 | 73.10 | 73.50 | 0.40 | -0.54% | 73.50 | 3 | 73.60 | 71 | 24.34 |
2023-05-04 | 1216 | 6066000 | 3120 | 448102700 | 73.50 | 74.10 | 73.30 | 74.10 | 0.60 | 0.82% | 74.00 | 35 | 74.10 | 469 | 24.54 |
2023-05-05 | 1216 | 2314405 | 2141 | 171044706 | 74.10 | 74.30 | 73.60 | 73.90 | 0.20 | -0.27% | 73.90 | 15 | 74.00 | 459 | 24.47 |
2023-05-08 | 1216 | 5105000 | 2246 | 378260600 | 74.10 | 74.40 | 73.70 | 74.40 | 0.50 | 0.68% | 74.30 | 62 | 74.40 | 260 | 24.64 |
2023-05-09 | 1216 | 4102000 | 1966 | 305196600 | 74.40 | 74.60 | 74.10 | 74.40 | 0.00 | 0% | 74.30 | 10 | 74.40 | 47 | 24.64 |
2023-05-10 | 1216 | 3547000 | 1981 | 264031500 | 74.70 | 74.70 | 74.20 | 74.50 | 0.10 | 0.13% | 74.40 | 73 | 74.50 | 176 | 24.67 |
2023-05-11 | 1216 | 3677000 | 1553 | 273455500 | 74.00 | 74.60 | 73.60 | 74.40 | 0.10 | -0.13% | 74.40 | 681 | 74.50 | 150 | 24.64 |
2023-05-12 | 1216 | 5179000 | 2627 | 386807700 | 74.60 | 75.00 | 74.30 | 74.60 | 0.20 | 0.27% | 74.60 | 311 | 74.70 | 70 | 23.61 |
2023-05-15 | 1216 | 5393979 | 3768 | 402081172 | 74.10 | 74.80 | 74.10 | 74.60 | 0.00 | 0% | 74.60 | 59 | 74.70 | 12 | 23.61 |
2023-05-16 | 1216 | 7664000 | 4182 | 574386700 | 75.00 | 75.10 | 74.60 | 74.90 | 0.30 | 0.4% | 74.90 | 514 | 75.00 | 91 | 23.70 |
2023-05-17 | 1216 | 15265607 | 8524 | 1156665928 | 75.00 | 76.20 | 74.70 | 76.20 | 1.30 | 1.74% | 76.10 | 62 | 76.20 | 569 | 24.11 |
2023-05-18 | 1216 | 9245000 | 4456 | 698493000 | 75.60 | 76.00 | 75.20 | 75.30 | 0.90 | -1.18% | 75.30 | 70 | 75.50 | 87 | 23.83 |
2023-05-19 | 1216 | 8263000 | 3977 | 623679900 | 75.70 | 75.90 | 75.10 | 75.40 | 0.10 | 0.13% | 75.30 | 18 | 75.40 | 380 | 23.86 |
2023-05-22 | 1216 | 5131000 | 2712 | 387596800 | 75.30 | 76.00 | 75.00 | 75.70 | 0.30 | 0.4% | 75.60 | 58 | 75.70 | 17 | 23.96 |
2023-05-23 | 1216 | 4203131 | 2556 | 318471041 | 75.90 | 76.00 | 75.60 | 75.70 | 0.00 | 0% | 75.60 | 92 | 75.70 | 228 | 23.96 |
2023-05-24 | 1216 | 6803000 | 2869 | 512463400 | 75.50 | 75.80 | 74.90 | 75.60 | 0.10 | -0.13% | 75.50 | 5 | 75.60 | 199 | 23.92 |
2023-05-25 | 1216 | 4201000 | 1930 | 314262200 | 75.00 | 75.40 | 74.60 | 74.90 | 0.70 | -0.93% | 74.90 | 95 | 75.00 | 323 | 23.70 |
2023-05-26 | 1216 | 6969000 | 2983 | 518949700 | 74.50 | 74.80 | 74.10 | 74.60 | 0.30 | -0.4% | 74.60 | 34 | 74.70 | 202 | 23.61 |
2023-05-29 | 1216 | 3492000 | 1921 | 261259800 | 75.10 | 75.20 | 74.70 | 74.70 | 0.10 | 0.13% | 74.70 | 380 | 74.80 | 30 | 23.64 |
2023-05-30 | 1216 | 6749000 | 3425 | 501800000 | 74.70 | 74.90 | 74.10 | 74.30 | 0.40 | -0.54% | 74.30 | 134 | 74.40 | 38 | 23.51 |
2023-05-31 | 1216 | 20969000 | 2725 | 1559399000 | 74.50 | 74.90 | 74.30 | 74.30 | 0.00 | 0% | 74.30 | 116 | 74.40 | 298 | 23.51 |
2023-06-01 | 1216 | 4452646 | 3121 | 331615629 | 74.30 | 74.80 | 74.10 | 74.50 | 0.20 | 0.27% | 74.50 | 4 | 74.60 | 220 | 23.58 |
2023-06-02 | 1216 | 9004000 | 3897 | 675840600 | 74.90 | 75.40 | 74.70 | 75.10 | 0.60 | 0.81% | 75.00 | 410 | 75.10 | 154 | 23.77 |
2023-06-05 | 1216 | 3807000 | 2686 | 285488100 | 75.10 | 75.40 | 74.60 | 74.70 | 0.40 | -0.53% | 74.70 | 77 | 74.80 | 43 | 23.64 |
2023-06-06 | 1216 | 6819186 | 3669 | 509891081 | 74.40 | 75.00 | 74.40 | 74.80 | 0.10 | 0.13% | 74.80 | 106 | 74.90 | 92 | 23.67 |
2023-06-07 | 1216 | 10139454 | 5446 | 764559723 | 75.30 | 75.50 | 74.80 | 75.40 | 0.60 | 0.8% | 75.30 | 617 | 75.40 | 30 | 23.86 |
2023-06-08 | 1216 | 5281000 | 3129 | 398478600 | 75.40 | 75.70 | 75.10 | 75.40 | 0.00 | 0% | 75.20 | 3 | 75.40 | 149 | 23.86 |
2023-06-09 | 1216 | 5827000 | 3075 | 442237400 | 75.80 | 76.00 | 75.50 | 76.00 | 0.60 | 0.8% | 75.90 | 17 | 76.00 | 913 | 24.05 |
2023-06-12 | 1216 | 5125000 | 3191 | 391497500 | 76.00 | 76.60 | 75.90 | 76.20 | 0.20 | 0.26% | 76.20 | 11 | 76.30 | 9 | 24.11 |
2023-06-13 | 1216 | 6915000 | 3099 | 527489500 | 76.20 | 76.50 | 75.90 | 76.10 | 0.10 | -0.13% | 76.10 | 57 | 76.20 | 128 | 24.08 |
2023-06-14 | 1216 | 3811000 | 2305 | 290632700 | 76.10 | 76.50 | 76.00 | 76.40 | 0.30 | 0.39% | 76.30 | 55 | 76.40 | 78 | 24.18 |
2023-06-15 | 1216 | 5608000 | 2697 | 427367000 | 76.00 | 76.40 | 75.80 | 76.30 | 0.10 | -0.13% | 76.20 | 50 | 76.30 | 162 | 24.15 |
2023-06-16 | 1216 | 20606536 | 6181 | 1594421805 | 76.20 | 78.60 | 76.00 | 77.20 | 0.90 | 1.18% | 77.10 | 308 | 77.20 | 22 | 24.43 |
2023-06-19 | 1216 | 16416000 | 4929 | 1276636800 | 76.80 | 78.80 | 76.40 | 78.80 | 1.60 | 2.07% | 78.70 | 1 | 78.80 | 185 | 24.94 |
2023-06-20 | 1216 | 15962000 | 5745 | 1250418700 | 78.00 | 78.70 | 77.10 | 78.20 | 0.60 | -0.76% | 78.10 | 1 | 78.20 | 742 | 24.75 |
2023-06-21 | 1216 | 8461000 | 4279 | 651323900 | 78.00 | 78.00 | 76.30 | 77.40 | 0.80 | -1.02% | 77.30 | 87 | 77.40 | 195 | 24.49 |
2023-06-26 | 1216 | 8299000 | 3854 | 632458200 | 76.10 | 77.20 | 75.80 | 76.20 | 1.20 | -1.55% | 76.20 | 150 | 76.30 | 4 | 24.11 |
2023-06-27 | 1216 | 3797000 | 1614 | 289415000 | 75.60 | 76.60 | 75.60 | 76.20 | 0.00 | 0% | 76.20 | 123 | 76.30 | 195 | 24.11 |
2023-06-28 | 1216 | 4813900 | 2006 | 366543697 | 75.80 | 76.30 | 75.80 | 76.30 | 0.10 | 0.13% | 76.30 | 127 | 76.40 | 161 | 24.15 |
2023-06-29 | 1216 | 5741000 | 2995 | 438779500 | 76.50 | 76.90 | 76.10 | 76.30 | 0.00 | 0% | 76.30 | 205 | 76.40 | 154 | 24.15 |
2023-06-30 | 1216 | 7477000 | 2843 | 570253200 | 75.90 | 76.80 | 75.80 | 76.30 | 0.00 | 0% | 76.20 | 382 | 76.30 | 26 | 24.15 |
2023-07-03 | 1216 | 4835000 | 2851 | 370918300 | 76.90 | 77.20 | 76.50 | 76.50 | 0.20 | 0.26% | 76.50 | 27 | 76.60 | 21 | 24.21 |
2023-07-04 | 1216 | 5377000 | 2754 | 410939000 | 76.10 | 77.00 | 75.80 | 76.90 | 0.40 | 0.52% | 76.80 | 2 | 76.90 | 1 | 24.34 |
2023-07-05 | 1216 | 4813000 | 3052 | 365846900 | 76.30 | 76.90 | 75.50 | 75.80 | 1.10 | -1.43% | 75.70 | 5 | 75.80 | 13 | 23.99 |
2023-07-06 | 1216 | 12881000 | 6852 | 950801200 | 74.20 | 74.40 | 73.30 | 74.00 | 1.80 | -2.37% | 74.00 | 89 | 74.10 | 279 | 23.42 |
2023-07-07 | 1216 | 11836000 | 3992 | 864942500 | 73.10 | 73.50 | 72.50 | 73.20 | 0.80 | -1.08% | 73.20 | 278 | 73.30 | 134 | 23.16 |
2023-07-10 | 1216 | 4607000 | 2160 | 339440100 | 73.30 | 74.10 | 73.30 | 73.70 | 0.50 | 0.68% | 73.70 | 15 | 73.80 | 78 | 23.32 |
2023-07-11 | 1216 | 5193000 | 2653 | 386829000 | 73.70 | 74.90 | 73.70 | 74.80 | 1.10 | 1.49% | 74.70 | 86 | 74.80 | 84 | 23.67 |
2023-07-12 | 1216 | 7995000 | 3623 | 594483100 | 74.00 | 74.80 | 73.70 | 74.80 | 0.00 | 0% | 74.70 | 100 | 74.80 | 48 | 23.67 |
2023-07-13 | 1216 | 5334000 | 2780 | 400385400 | 74.90 | 75.50 | 74.50 | 74.70 | 0.10 | -0.13% | 74.70 | 370 | 74.80 | 74 | 23.64 |
2023-07-14 | 1216 | 6188000 | 3359 | 467445800 | 74.70 | 75.90 | 74.60 | 75.60 | 0.90 | 1.2% | 75.50 | 108 | 75.60 | 18 | 23.92 |
2023-07-18 | 1216 | 9284000 | 4566 | 706989300 | 75.20 | 76.60 | 75.00 | 76.10 | 0.40 | 0.66% | 76.00 | 39 | 76.10 | 50 | 24.08 |
2023-07-19 | 1216 | 9635000 | 4663 | 735316800 | 76.10 | 76.70 | 75.70 | 76.40 | 0.30 | 0.39% | 76.30 | 20 | 76.40 | 185 | 24.18 |
2023-07-20 | 1216 | 7692000 | 3238 | 587067400 | 76.00 | 76.50 | 75.90 | 76.50 | 0.10 | 0.13% | 76.40 | 17 | 76.50 | 549 | 24.21 |
2023-07-21 | 1216 | 9962000 | 4171 | 755764800 | 75.00 | 76.50 | 75.00 | 75.60 | 0.90 | -1.18% | 75.60 | 308 | 75.70 | 43 | 23.92 |
2023-07-24 | 1216 | 11671000 | 4052 | 889450600 | 75.80 | 76.50 | 75.20 | 76.30 | 0.70 | 0.93% | 76.30 | 25 | 76.40 | 93 | 24.15 |
2023-07-25 | 1216 | 5792000 | 3258 | 439496300 | 76.30 | 76.40 | 75.60 | 75.60 | 0.70 | -0.92% | 75.60 | 271 | 75.70 | 8 | 23.92 |
2023-07-27 | 1216 | 6332000 | 3301 | 484868500 | 76.50 | 77.20 | 76.10 | 76.40 | 0.10 | 1.06% | 76.30 | 28 | 76.40 | 135 | 24.18 |
2023-07-28 | 1216 | 6177000 | 2999 | 469044400 | 75.80 | 76.40 | 75.60 | 75.90 | 0.50 | -0.65% | 75.80 | 180 | 76.00 | 115 | 24.02 |
2023-07-31 | 1216 | 10455000 | 3130 | 788885700 | 76.20 | 76.30 | 75.20 | 75.30 | 0.60 | -0.79% | 75.20 | 414 | 75.30 | 35 | 23.83 |
2023-08-01 | 1216 | 10078000 | 3821 | 767504200 | 75.50 | 76.50 | 75.40 | 76.50 | 1.20 | 1.59% | 76.30 | 15 | 76.50 | 1974 | 24.21 |
2023-08-02 | 1216 | 12364000 | 4084 | 939741900 | 75.40 | 76.20 | 75.40 | 76.20 | 0.30 | -0.39% | 76.10 | 7 | 76.20 | 366 | 24.11 |
2023-08-04 | 1216 | 17403000 | 7402 | 1253184100 | 73.10 | 73.10 | 71.00 | 71.10 | 2.00 | -6.69% | 71.10 | 92 | 71.20 | 103 | 22.50 |
2023-08-07 | 1216 | 6786000 | 2724 | 485449000 | 71.50 | 72.00 | 71.30 | 71.70 | 0.60 | 0.84% | 71.60 | 2 | 71.70 | 157 | 22.69 |
2023-08-08 | 1216 | 8627000 | 3481 | 613438700 | 71.70 | 72.00 | 70.80 | 71.00 | 0.70 | -0.98% | 70.90 | 68 | 71.00 | 78 | 22.47 |
2023-08-09 | 1216 | 6168412 | 3060 | 438223076 | 71.40 | 71.70 | 70.70 | 71.10 | 0.10 | 0.14% | 71.00 | 8 | 71.10 | 4 | 22.50 |
2023-08-10 | 1216 | 7619000 | 3086 | 537057100 | 71.10 | 71.20 | 70.20 | 70.70 | 0.40 | -0.56% | 70.70 | 1 | 70.80 | 197 | 22.37 |
2023-08-11 | 1216 | 6478000 | 3063 | 466813500 | 71.20 | 72.50 | 71.00 | 72.30 | 1.60 | 2.26% | 72.20 | 1 | 72.30 | 114 | 21.33 |
2023-08-14 | 1216 | 6308000 | 2639 | 456679400 | 72.50 | 72.80 | 71.80 | 72.80 | 0.50 | 0.69% | 72.70 | 3 | 72.80 | 94 | 21.47 |
2023-08-15 | 1216 | 5507000 | 2931 | 399210200 | 72.80 | 73.20 | 72.20 | 72.30 | 0.50 | -0.69% | 72.30 | 143 | 72.40 | 3 | 21.33 |
2023-08-16 | 1216 | 6003000 | 2701 | 434045400 | 71.50 | 72.60 | 71.40 | 72.50 | 0.20 | 0.28% | 72.20 | 16 | 72.50 | 1179 | 21.39 |
2023-08-17 | 1216 | 11497000 | 3662 | 834952900 | 71.70 | 73.10 | 71.40 | 72.80 | 0.30 | 0.41% | 72.80 | 72 | 72.90 | 14 | 21.47 |
2023-08-18 | 1216 | 3393000 | 1242 | 245470500 | 72.40 | 72.60 | 72.10 | 72.40 | 0.40 | -0.55% | 72.30 | 10 | 72.40 | 1154 | 21.36 |
2023-08-21 | 1216 | 3001000 | 1143 | 216566600 | 72.40 | 72.50 | 71.80 | 72.20 | 0.20 | -0.28% | 72.10 | 20 | 72.20 | 94 | 21.30 |
2023-08-22 | 1216 | 2303000 | 924 | 165355200 | 72.20 | 72.20 | 71.60 | 71.80 | 0.40 | -0.55% | 71.80 | 674 | 71.90 | 151 | 21.18 |
2023-08-23 | 1216 | 3403000 | 1620 | 245539300 | 72.40 | 72.40 | 71.50 | 72.20 | 0.40 | 0.56% | 72.20 | 311 | 72.30 | 122 | 21.30 |
2023-08-24 | 1216 | 3215000 | 1502 | 230953700 | 72.10 | 72.10 | 71.60 | 71.70 | 0.50 | -0.69% | 71.70 | 74 | 71.80 | 201 | 21.15 |
2023-08-25 | 1216 | 4083000 | 1782 | 290373000 | 71.40 | 71.50 | 70.90 | 71.10 | 0.60 | -0.84% | 71.00 | 145 | 71.10 | 43 | 20.97 |
2023-08-28 | 1216 | 4251000 | 1908 | 301457000 | 71.00 | 71.50 | 70.60 | 71.10 | 0.00 | 0% | 71.00 | 15 | 71.10 | 95 | 20.97 |
2023-08-29 | 1216 | 6395000 | 2214 | 460935700 | 71.10 | 72.40 | 70.90 | 72.40 | 1.30 | 1.83% | 72.40 | 63 | 72.50 | 816 | 21.36 |
2023-08-30 | 1216 | 8141000 | 2793 | 592185500 | 72.50 | 73.10 | 72.20 | 72.80 | 0.40 | 0.55% | 72.70 | 465 | 72.80 | 38 | 21.47 |
2023-08-31 | 1216 | 14250000 | 4521 | 1012563200 | 72.50 | 72.50 | 70.70 | 70.70 | 2.10 | -2.88% | 70.70 | 193 | 70.80 | 6 | 20.86 |
2023-09-01 | 1216 | 8180000 | 3756 | 579416800 | 71.10 | 71.40 | 70.50 | 70.70 | 0.00 | 0% | 70.70 | 167 | 70.80 | 75 | 20.86 |
2023-09-04 | 1216 | 7277649 | 4525 | 513554640 | 70.60 | 70.90 | 70.30 | 70.80 | 0.10 | 0.14% | 70.80 | 76 | 70.90 | 216 | 20.88 |
2023-09-05 | 1216 | 4312000 | 2218 | 305247000 | 70.50 | 71.00 | 70.40 | 71.00 | 0.20 | 0.28% | 70.90 | 75 | 71.00 | 229 | 20.94 |
2023-09-06 | 1216 | 8458268 | 5653 | 594967150 | 70.80 | 70.80 | 70.10 | 70.30 | 0.70 | -0.99% | 70.20 | 23 | 70.30 | 216 | 20.74 |
2023-09-07 | 1216 | 5259000 | 2399 | 369356300 | 70.00 | 70.50 | 69.90 | 70.20 | 0.10 | -0.14% | 70.20 | 213 | 70.30 | 43 | 20.71 |
2023-09-08 | 1216 | 2768000 | 1365 | 195307200 | 70.00 | 70.80 | 70.00 | 70.80 | 0.60 | 0.85% | 70.80 | 39 | 70.90 | 474 | 20.88 |
2023-09-11 | 1216 | 2831000 | 1792 | 199880500 | 70.70 | 70.90 | 70.50 | 70.50 | 0.30 | -0.42% | 70.50 | 60 | 70.60 | 80 | 20.80 |
2023-09-12 | 1216 | 4411000 | 2364 | 311382200 | 70.90 | 71.00 | 70.30 | 70.70 | 0.20 | 0.28% | 70.70 | 31 | 70.80 | 189 | 20.86 |
2023-09-13 | 1216 | 4141000 | 1814 | 292872600 | 70.70 | 70.90 | 70.50 | 70.90 | 0.20 | 0.28% | 70.80 | 36 | 70.90 | 130 | 20.91 |
2023-09-14 | 1216 | 5303000 | 2576 | 374925500 | 70.80 | 70.90 | 70.50 | 70.60 | 0.30 | -0.42% | 70.60 | 599 | 70.70 | 80 | 20.83 |
2023-09-15 | 1216 | 9326000 | 1731 | 662393500 | 70.90 | 71.10 | 70.70 | 71.10 | 0.50 | 0.71% | 71.00 | 41 | 71.10 | 405 | 20.97 |
2023-09-18 | 1216 | 2552000 | 1404 | 180684900 | 70.80 | 71.00 | 70.60 | 70.90 | 0.20 | -0.28% | 70.80 | 1 | 70.90 | 401 | 20.91 |
2023-09-19 | 1216 | 2406000 | 1211 | 170286400 | 70.70 | 70.90 | 70.60 | 70.70 | 0.20 | -0.28% | 70.70 | 54 | 70.80 | 29 | 20.86 |
2023-09-20 | 1216 | 4090000 | 1735 | 290269600 | 70.70 | 71.20 | 70.60 | 70.90 | 0.20 | 0.28% | 70.90 | 79 | 71.00 | 425 | 20.91 |
2023-09-21 | 1216 | 9971000 | 4643 | 700801700 | 70.90 | 71.60 | 69.70 | 69.80 | 1.10 | -1.55% | 69.80 | 237 | 69.90 | 1 | 20.59 |
2023-09-22 | 1216 | 3474000 | 1525 | 242676500 | 69.60 | 70.10 | 69.60 | 69.80 | 0.00 | 0% | 69.80 | 350 | 69.90 | 25 | 20.59 |
2023-09-25 | 1216 | 3018000 | 1639 | 211949600 | 70.00 | 70.50 | 69.90 | 70.30 | 0.50 | 0.72% | 70.20 | 2 | 70.30 | 64 | 20.74 |
2023-09-26 | 1216 | 4226000 | 2287 | 295844200 | 69.80 | 70.30 | 69.70 | 70.10 | 0.20 | -0.28% | 70.00 | 32 | 70.10 | 242 | 20.68 |
2023-09-27 | 1216 | 4230000 | 2099 | 296595000 | 70.00 | 70.30 | 69.90 | 70.30 | 0.20 | 0.29% | 70.20 | 30 | 70.30 | 529 | 20.74 |
2023-09-28 | 1216 | 4898000 | 1850 | 343447800 | 70.00 | 70.40 | 69.90 | 70.10 | 0.20 | -0.28% | 70.10 | 85 | 70.30 | 178 | 20.68 |