大統益(1232)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月  158.00
0
0%
157.00
-1
-0.63%
158.00
1
0.64%
157.00
-1
-0.63%
156.50
-0.5
-0.32%
 156.50
0
0%
155.50
-1
-0.64%
156.00
0.5
0.32%
156.00
0
0%
156.00
0
0%
 155.50
-0.5
-0.32%
156.00
0.5
0.32%
156.00
0
0%
156.50
0.5
0.32%
155.50
-1
-0.64%
 155.50
0
0%
155.50
0
0%
154.00
-1.5
-0.96%
155.81
2 月      154.50
0.5
0.32%
156.50
2
1.29%
157.00
0.5
0.32%
156.50
-0.5
-0.32%
156.00
-0.5
-0.32%
 155.50
-0.5
-0.32%
156.00
0.5
0.32%
157.00
1
0.64%
157.50
0.5
0.32%
157.50
0
0%
 157.00
-0.5
-0.32%
156.50
-0.5
-0.32%
155.50
-1
-0.64%
154.50
-1
-0.64%
154.50
0
0%
156.11
3 月156.00
1.5
0.97%
160.00
4
2.56%
157.50
-2.5
-1.56%
  157.00
-0.5
-0.32%
155.50
-1.5
-0.96%
155.50
0
0%
157.00
1.5
0.96%
155.50
-1.5
-0.96%
 156.50
1
0.64%
154.50
-2
-1.28%
155.00
0.5
0.32%
157.00
2
1.29%
156.50
-0.5
-0.32%
 156.00
-0.5
-0.32%
156.00
0
0%
157.00
1
0.64%
156.00
-1
-0.64%
155.50
-0.5
-0.32%
 156.00
0.5
0.32%
157.00
1
0.64%
157.00
0
0%
157.50
0.5
0.32%
156.42
4 月156.00
-1.5
-0.95%
   155.00
-1
-0.64%
155.00
0
0%
154.50
-0.5
-0.32%
 154.00
-0.5
-0.32%
154.00
0
0%
155.50
1.5
0.97%
155.50
0
0%
158.00
2.5
1.61%
 155.00
-3
-1.9%
155.50
0.5
0.32%
156.50
1
0.64%
155.00
-1.5
-0.96%
154.50
-0.5
-0.32%
 154.50
0
0%
154.00
-0.5
-0.32%
152.50
-1.5
-0.97%
153.00
0.5
0.33%
155.00
2
1.31%
154.98
5 月  156.50
1.5
0.97%
154.50
-2
-1.28%
154.50
0
0%
153.00
-1.5
-0.97%
 151.50
-1.5
-0.98%
152.00
0.5
0.33%
152.00
0
0%
148.00
-4
-2.63%
151.00
3
2.03%
 153.50
2.5
1.66%
154.00
0.5
0.33%
153.00
-1
-0.65%
153.00
0
0%
152.00
-1
-0.65%
 152.50
0.5
0.33%
152.00
-0.5
-0.33%
152.00
0
0%
153.00
1
0.66%
153.50
0.5
0.33%
 155.50
2
1.3%
154.00
-1.5
-0.96%
152.96
6 月154.50
0.5
0.32%
154.00
-0.5
-0.32%
  154.50
0.5
0.32%
154.00
-0.5
-0.32%
154.00
0
0%
154.00
0
0%
154.00
0
0%
 153.00
-1
-0.65%
156.00
3
1.96%
158.50
2.5
1.6%
158.50
0
0%
164.00
5.5
3.47%
 162.50
-1.5
-0.91%
164.00
1.5
0.92%
163.50
-0.5
-0.3%
163.50
0
0%
163.50
0
0%
 155.00
-8.5
-5.2%
154.00
-1
-0.65%
152.50
-1.5
-0.97%
151.50
-1
-0.66%
156.77
7 月152.00
0.5
0.33%
 153.00
1
0.66%
154.50
1.5
0.98%
152.50
-2
-1.29%
152.50
0
0%
152.00
-0.5
-0.33%
 152.00
0
0%
151.50
-0.5
-0.33%
153.50
2
1.32%
152.50
-1
-0.65%
153.00
0.5
0.33%
 152.50
-0.5
-0.33%
154.00
1.5
0.98%
153.00
-1
-0.65%
154.00
1
0.65%
153.50
-0.5
-0.32%
 154.00
0.5
0.33%
155.50
1.5
0.97%
156.00
0.5
0.32%
156.00
0
0%
155.00
-1
-0.64%
153.41
8 月154.00
-1
-0.65%
152.00
-2
-1.3%
153.50
1.5
0.99%
154.50
1
0.65%
154.50
0
0%
 156.50
2
1.29%
157.00
0.5
0.32%
156.00
-1
-0.64%
156.00
0
0%
158.00
2
1.28%
 156.50
-1.5
-0.95%
156.50
0
0%
156.00
-0.5
-0.32%
154.50
-1.5
-0.96%
153.50
-1
-0.65%
 156.00
2.5
1.63%
155.00
-1
-0.64%
154.00
-1
-0.65%
155.00
1
0.65%
156.50
1.5
0.97%
 155.50
-1
-0.64%
156.50
1
0.64%
157.50
1
0.64%
155.54
9 月160.00
2.5
1.59%
159.00
-1
-0.63%
 160.00
1
0.63%
158.50
-1.5
-0.94%
157.00
-1.5
-0.95%
156.50
-0.5
-0.32%
  156.50
0
0%
158.50
2
1.28%
161.00
2.5
1.58%
159.00
-2
-1.24%
161.50
2.5
1.57%
 161.00
-0.5
-0.31%
159.00
-2
-1.24%
157.00
-2
-1.26%
158.00
1
0.64%
157.00
-1
-0.63%
 155.50
-1.5
-0.96%
154.50
-1
-0.64%
152.00
-2.5
-1.62%
153.50
1.5
0.99%
  157.83

說明:最高漲幅:3.47%最低跌幅:-5.2% 最高價:164.00最低價:148.00平均價:155.51,灰色底表示週末,漲93天(121)元,跌98天(-123)元,平盤38天
3%=2,2%=11,1%=47,0%=71,-0%=1,-1%=2,-2%=4,-3%=34,-4%=57,

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
2022-01-03 1232 74493 240 11759663 159.00 159.00 157.00 158.00 0.50 0% 157.50 5 158.00 5 19.17
2022-01-04 1232 87396 373 13728828 158.00 158.00 156.00 157.00 1.00 -0.63% 157.00 5 157.50 8 19.05
2022-01-05 1232 90755 305 14253093 157.00 158.00 156.00 158.00 1.00 0.64% 157.00 7 158.00 8 19.17
2022-01-06 1232 44552 146 7012982 158.00 158.00 157.00 157.00 1.00 -0.63% 157.00 20 157.50 3 19.05
2022-01-07 1232 62566 249 9798265 157.00 157.00 156.00 156.50 0.50 -0.32% 156.50 5 157.00 3 18.99
2022-01-10 1232 41842 262 6559017 156.50 157.00 156.50 156.50 0.00 0% 156.00 20 156.50 1 18.99
2022-01-11 1232 70922 371 11057727 156.50 156.50 155.50 155.50 1.00 -0.64% 155.50 26 156.00 1 18.87
2022-01-12 1232 55269 258 8609965 156.00 156.50 155.50 156.00 0.50 0.32% 156.00 1 156.50 5 18.93
2022-01-13 1232 49376 250 7703824 156.00 156.00 155.50 156.00 0.00 0% 156.00 1 156.50 7 18.93
2022-01-14 1232 47154 214 7359948 156.00 156.50 155.50 156.00 0.00 0% 155.50 9 156.00 9 18.93
2022-01-17 1232 179082 604 27766560 156.00 156.00 154.00 155.50 0.50 -0.32% 155.00 4 155.50 1 18.87
2022-01-18 1232 46280 201 7198226 155.00 156.00 155.00 156.00 0.50 0.32% 155.00 41 156.00 10 18.93
2022-01-19 1232 61782 153 9664018 156.00 157.00 156.00 156.00 0.00 0% 156.00 11 156.50 1 18.93
2022-01-20 1232 42776 320 6682792 156.00 156.50 155.50 156.50 0.50 0.32% 156.00 7 156.50 2 18.99
2022-01-21 1232 64594 226 10090138 156.00 156.50 155.50 155.50 1.00 -0.64% 155.50 7 156.00 1 18.87
2022-01-24 1232 38176 222 5927067 154.50 156.00 154.50 155.50 0.00 0% 155.50 3 156.00 3 18.87
2022-01-25 1232 63329 301 9817307 155.00 155.50 154.50 155.50 0.00 0% 155.00 1 155.50 10 18.87
2022-01-26 1232 84081 455 13003918 155.00 155.00 154.00 154.00 1.50 -0.96% 154.00 53 154.50 2 18.69
2022-02-07 1232 125934 548 19414594 154.50 155.00 153.00 154.50 0.50 0.32% 154.50 3 155.00 7 18.75
2022-02-08 1232 86802 250 13460625 155.00 156.50 154.00 156.50 2.00 1.29% 156.50 7 157.00 4 18.99
2022-02-09 1232 73648 273 11500687 156.50 157.00 155.00 157.00 0.50 0.32% 156.50 2 157.00 2 19.05
2022-02-10 1232 57641 284 8999077 157.00 157.00 155.00 156.50 0.50 -0.32% 156.00 11 157.00 10 18.99
2022-02-11 1232 28052 140 4383472 156.50 157.00 156.00 156.00 0.50 -0.32% 156.00 5 156.50 3 18.93
2022-02-14 1232 42346 286 6581400 156.00 156.00 154.50 155.50 0.50 -0.32% 155.00 16 155.50 7 18.87
2022-02-15 1232 37571 169 5853913 155.50 156.00 155.50 156.00 0.50 0.32% 155.50 16 156.00 8 18.93
2022-02-16 1232 60951 216 9520396 155.50 157.00 155.00 157.00 1.00 0.64% 157.00 5 157.50 3 19.05
2022-02-17 1232 25004 119 3931213 157.00 157.50 157.00 157.50 0.50 0.32% 157.00 9 157.50 9 19.11
2022-02-18 1232 44228 143 6961695 158.00 158.00 157.00 157.50 0.00 0% 157.00 6 158.00 27 19.11
2022-02-21 1232 60454 280 9460839 158.00 158.00 156.00 157.00 0.50 -0.32% 156.50 3 157.50 1 19.05
2022-02-22 1232 103137 418 16034049 157.50 157.50 155.00 156.50 0.50 -0.32% 156.00 1 156.50 2 18.99
2022-02-23 1232 56490 253 8775463 155.50 156.00 155.00 155.50 1.00 -0.64% 155.50 7 156.00 4 20.04
2022-02-24 1232 59717 341 9257448 155.50 155.50 154.50 154.50 1.00 -0.64% 154.50 21 155.00 6 19.91
2022-02-25 1232 84793 339 13085920 154.50 155.00 154.00 154.50 0.00 0% 154.50 4 155.50 5 19.91
2022-03-01 1232 70514 177 10993981 154.50 157.00 154.50 156.00 1.50 0.97% 156.00 2 156.50 1 20.10
2022-03-02 1232 246236 446 39316432 156.50 161.50 156.50 160.00 4.00 2.56% 160.00 1 160.50 5 20.62
2022-03-03 1232 141171 337 22316023 160.50 160.50 154.00 157.50 2.50 -1.56% 157.50 3 158.00 15 20.30
2022-03-07 1232 85571 286 13384466 158.00 158.00 155.50 157.00 1.00 -0.32% 157.00 1 157.50 1 20.23
2022-03-08 1232 78581 246 12258567 156.00 157.50 155.00 155.50 1.50 -0.96% 155.00 19 156.00 4 20.04
2022-03-09 1232 71442 269 11098073 156.50 156.50 155.00 155.50 0.00 0% 155.00 10 155.50 2 20.04
2022-03-10 1232 70664 199 11079200 156.00 157.00 156.00 157.00 1.50 0.96% 156.50 10 157.00 22 20.23
2022-03-11 1232 40973 170 6390350 157.00 157.00 155.50 155.50 1.50 -0.96% 155.50 13 156.00 2 20.04
2022-03-14 1232 57000 50 8941500 156.00 157.50 156.00 156.50 1.00 0.64% 156.50 3 157.00 8 20.17
2022-03-15 1232 74000 63 11494000 157.00 157.00 154.50 154.50 2.00 -1.28% 154.50 31 155.00 6 19.91
2022-03-16 1232 74000 60 11440500 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 4 155.00 2 19.97
2022-03-17 1232 59000 51 9236000 156.50 157.00 155.50 157.00 2.00 1.29% 156.00 2 157.00 24 20.23
2022-03-18 1232 21127 95 3309316 157.00 157.00 155.50 156.50 0.50 -0.32% 156.50 2 157.00 11 20.17
2022-03-21 1232 21000 21 3279500 156.00 156.50 155.00 156.00 0.50 -0.32% 155.50 5 156.50 9 20.10
2022-03-22 1232 33316 103 5204374 156.50 157.00 155.50 156.00 0.00 0% 155.50 4 156.50 1 20.10
2022-03-23 1232 50000 48 7817000 156.50 157.00 155.50 157.00 1.00 0.64% 156.00 14 157.00 4 20.23
2022-03-24 1232 33002 98 5158328 157.00 157.00 156.00 156.00 1.00 -0.64% 156.00 8 157.00 9 20.10
2022-03-25 1232 50000 43 7792500 157.00 157.00 155.50 155.50 0.50 -0.32% 155.50 3 156.00 3 20.04
2022-03-28 1232 59000 55 9217500 155.50 157.00 155.50 156.00 0.50 0.32% 156.00 28 157.00 15 20.10
2022-03-29 1232 44007 113 6902990 156.00 157.50 156.00 157.00 1.00 0.64% 156.50 14 157.00 1 20.23
2022-03-30 1232 58000 57 9093500 157.50 157.50 156.50 157.00 0.00 0% 156.50 6 157.50 23 20.23
2022-03-31 1232 29000 24 4550500 157.00 157.50 156.00 157.50 0.50 0.32% 156.50 2 157.50 8 20.30
2022-04-01 1232 55000 47 8581500 157.50 157.50 155.50 156.00 1.50 -0.95% 156.00 1 156.50 5 20.10
2022-04-06 1232 64000 59 9942000 155.50 156.00 155.00 155.00 1.00 -0.64% 155.00 38 156.00 8 19.97
2022-04-07 1232 83896 260 13005658 155.00 155.50 154.50 155.00 0.00 0% 154.50 20 155.50 2 19.97
2022-04-08 1232 126000 112 19443000 154.50 155.00 154.00 154.50 0.50 -0.32% 154.50 8 155.00 6 19.91
2022-04-11 1232 112530 481 17299773 154.50 154.50 153.00 154.00 0.50 -0.32% 153.50 9 154.00 4 19.85
2022-04-12 1232 43000 39 6614500 154.00 154.00 153.00 154.00 0.00 0% 154.00 5 154.50 5 19.85
2022-04-13 1232 50000 44 7725000 153.00 155.50 153.00 155.50 1.50 0.97% 154.50 3 155.50 1 20.04
2022-04-14 1232 34000 33 5290000 154.50 156.50 154.50 155.50 0.00 0% 155.00 13 156.00 2 20.04
2022-04-15 1232 191236 334 30190255 154.50 159.50 154.50 158.00 2.50 1.61% 157.50 2 158.00 12 20.36
2022-04-18 1232 113673 339 17719576 157.50 157.50 155.00 155.00 3.00 -1.9% 155.00 22 155.50 1 19.97
2022-04-19 1232 41360 152 6425550 155.00 155.50 155.00 155.50 0.50 0.32% 155.00 11 155.50 3 20.04
2022-04-20 1232 105000 90 16481000 156.00 158.00 156.00 156.50 1.00 0.64% 156.00 15 157.00 12 20.17
2022-04-21 1232 108990 233 17016457 158.00 158.00 155.00 155.00 1.50 -0.96% 155.00 18 156.00 1 19.97
2022-04-22 1232 50604 170 7847687 155.00 156.00 154.50 154.50 0.50 -0.32% 154.50 15 155.00 1 19.91
2022-04-25 1232 124986 452 19403188 155.00 158.00 154.00 154.50 0.00 0% 154.50 3 155.00 2 19.91
2022-04-26 1232 97000 87 14985500 156.00 156.00 154.00 154.00 0.50 -0.32% 154.00 5 155.00 5 19.85
2022-04-27 1232 100860 449 15359188 153.00 153.00 150.50 152.50 1.50 -0.97% 152.50 1 153.00 2 19.65
2022-04-28 1232 82000 77 12659000 153.00 155.50 152.50 153.00 0.50 0.33% 153.00 21 153.50 1 19.72
2022-04-29 1232 36142 132 5585994 153.00 155.00 153.00 155.00 2.00 1.31% 155.00 3 155.50 3 19.97
2022-05-03 1232 114000 87 17780000 155.50 157.00 154.00 156.50 1.50 0.97% 156.00 3 156.50 1 20.35
2022-05-04 1232 68000 54 10554000 156.50 156.50 154.00 154.50 2.00 -1.28% 154.50 14 155.00 3 20.09
2022-05-05 1232 85379 328 13154756 155.00 155.50 153.50 154.50 0.00 0% 154.00 5 154.50 1 20.09
2022-05-06 1232 120749 443 18419193 153.00 153.50 151.00 153.00 1.50 -0.97% 153.00 5 153.50 4 19.90
2022-05-09 1232 73980 331 11254676 152.50 152.50 151.50 151.50 1.50 -0.98% 151.50 6 152.00 2 19.70
2022-05-10 1232 57431 270 8672510 151.00 152.00 150.00 152.00 0.50 0.33% 151.00 13 152.00 9 19.77
2022-05-11 1232 67000 59 10158500 152.00 152.00 151.00 152.00 0.00 0% 151.00 11 152.00 5 19.77
2022-05-12 1232 199000 184 29567000 151.00 151.00 147.50 148.00 4.00 -2.63% 147.50 5 148.00 8 19.25
2022-05-13 1232 96000 94 14303000 148.00 151.00 147.00 151.00 3.00 2.03% 151.00 2 152.00 6 19.64
2022-05-16 1232 81000 81 12276000 150.50 154.00 150.00 153.50 2.50 1.66% 153.00 1 154.00 8 19.96
2022-05-17 1232 73000 69 11192000 154.00 154.00 152.00 154.00 0.50 0.33% 153.50 1 154.00 3 20.03
2022-05-18 1232 60000 54 9196500 153.50 154.00 152.50 153.00 1.00 -0.65% 153.00 3 154.00 24 19.90
2022-05-19 1232 47000 41 7164000 152.50 153.00 151.00 153.00 0.00 0% 152.50 1 153.00 4 19.90
2022-05-20 1232 23000 20 3506000 153.00 153.00 152.00 152.00 1.00 -0.65% 152.00 8 153.00 12 19.77
2022-05-23 1232 35000 30 5336000 152.50 152.50 152.00 152.50 0.50 0.33% 152.00 7 152.50 1 19.83
2022-05-24 1232 28746 124 4372979 152.50 152.50 152.00 152.00 0.50 -0.33% 151.50 2 152.00 4 19.77
2022-05-25 1232 61901 136 9394486 152.00 153.00 151.00 152.00 0.00 0% 151.50 4 152.00 30 19.77
2022-05-26 1232 33868 98 5175315 152.00 153.50 152.00 153.00 1.00 0.66% 152.50 1 153.00 30 19.90
2022-05-27 1232 31000 25 4758500 153.00 154.00 153.00 153.50 0.50 0.33% 153.00 10 153.50 6 19.96
2022-05-30 1232 74143 176 11472887 153.50 155.50 153.50 155.50 2.00 1.3% 155.00 2 155.50 7 20.22
2022-05-31 1232 73000 68 11259500 155.50 155.50 153.50 154.00 1.50 -0.96% 154.00 2 154.50 1 20.03
2022-06-01 1232 57000 29 8801000 154.50 154.50 154.00 154.50 0.50 0.32% 154.00 8 155.00 7 20.09
2022-06-02 1232 45285 137 6974760 154.50 154.50 153.50 154.00 0.50 -0.32% 153.50 4 154.00 2 20.03
2022-06-06 1232 28000 23 4313000 154.00 154.50 154.00 154.50 0.50 0.32% 153.50 10 154.50 5 20.09
2022-06-07 1232 34000 30 5237000 154.50 154.50 153.50 154.00 0.50 -0.32% 153.50 12 155.00 9 20.03
2022-06-08 1232 75343 143 11602627 154.00 154.50 153.50 154.00 0.00 0% 154.00 1 154.50 3 20.03
2022-06-09 1232 16371 75 2522307 154.00 154.00 154.00 154.00 0.00 0% 153.50 7 154.00 15 20.03
2022-06-10 1232 68936 145 10606577 153.50 155.00 153.00 154.00 0.00 0% 153.50 7 154.00 2 20.03
2022-06-13 1232 99000 90 15114000 153.00 153.50 152.00 153.00 1.00 -0.65% 153.00 1 153.50 4 19.90
2022-06-14 1232 143179 255 22080943 152.50 156.00 152.00 156.00 3.00 1.96% 155.50 2 156.00 4 20.29
2022-06-15 1232 194000 178 30488500 156.00 158.50 155.50 158.50 2.50 1.6% 157.50 1 158.50 14 20.61
2022-06-16 1232 154000 142 24372000 158.00 159.00 157.50 158.50 0.00 0% 158.00 2 158.50 9 20.61
2022-06-17 1232 338000 262 53774000 156.00 164.00 155.50 164.00 5.50 3.47% 160.50 2 164.00 4 21.33
2022-06-20 1232 406172 639 65690755 163.00 163.50 159.50 162.50 1.50 -0.91% 161.50 5 162.50 4 21.13
2022-06-21 1232 399000 344 65178500 162.50 164.00 160.50 164.00 1.50 0.92% 163.50 4 164.00 25 21.33
2022-06-22 1232 219000 199 35665000 164.00 164.00 161.00 163.50 0.50 -0.3% 163.00 2 163.50 1 21.26
2022-06-23 1232 202949 391 33111481 163.50 164.00 161.50 163.50 0.00 0% 163.50 1 164.00 53 21.26
2022-06-24 1232 255351 433 41752559 163.00 164.50 162.00 163.50 0.00 0% 163.00 1 163.50 19 21.26
2022-06-27 1232 147000 138 22957500 157.50 157.50 155.00 155.00 0.00 -5.2% 155.00 16 156.00 3 20.16
2022-06-28 1232 79000 69 12196000 155.00 155.00 153.50 154.00 1.00 -0.65% 153.50 10 154.00 8 20.03
2022-06-29 1232 54000 45 8253000 153.50 153.50 152.50 152.50 1.50 -0.97% 152.50 12 153.50 7 19.83
2022-06-30 1232 102000 86 15407000 152.50 152.50 150.50 151.50 1.00 -0.66% 151.50 6 152.00 5 19.70
2022-07-01 1232 76298 263 11550220 150.50 153.00 150.00 152.00 0.50 0.33% 151.50 3 152.00 3 19.77
2022-07-04 1232 64000 53 9788500 152.50 155.00 152.50 153.00 1.00 0.66% 153.00 3 153.50 1 19.90
2022-07-05 1232 43000 41 6643000 154.50 155.00 154.00 154.50 1.50 0.98% 154.50 4 155.00 5 20.09
2022-07-06 1232 46664 145 7163462 154.50 154.50 152.50 152.50 2.00 -1.29% 152.50 1 153.00 7 19.83
2022-07-07 1232 53000 45 8066500 152.50 153.50 151.50 152.50 0.00 0% 152.00 6 152.50 2 19.83
2022-07-08 1232 59223 163 9002832 152.50 153.00 151.00 152.00 0.50 -0.33% 151.50 9 152.50 8 19.77
2022-07-11 1232 27000 23 4115500 152.50 153.00 152.00 152.00 0.00 0% 151.50 9 153.00 4 19.77
2022-07-12 1232 38338 178 5795099 151.50 151.50 150.50 151.50 0.50 -0.33% 151.00 6 151.50 3 19.70
2022-07-13 1232 43000 38 6575000 151.50 154.00 151.50 153.50 2.00 1.32% 152.50 11 153.50 2 19.96
2022-07-14 1232 22572 130 3444492 153.00 153.00 152.00 152.50 1.00 -0.65% 152.00 4 153.00 4 19.83
2022-07-15 1232 45000 44 6885000 154.00 154.00 152.50 153.00 0.50 0.33% 152.50 2 153.00 3 19.90
2022-07-18 1232 14000 13 2131500 152.00 153.00 151.50 152.50 0.50 -0.33% 152.00 8 153.00 2 19.83
2022-07-19 1232 39154 143 5987814 152.50 154.00 152.00 154.00 1.50 0.98% 153.50 1 154.00 1 20.03
2022-07-20 1232 76000 74 11697000 154.50 155.00 153.00 153.00 1.00 -0.65% 153.00 11 154.50 1 19.90
2022-07-21 1232 14253 71 2190822 153.00 154.00 153.00 154.00 1.00 0.65% 153.50 1 154.00 2 20.03
2022-07-22 1232 29494 160 4521073 154.00 154.00 152.50 153.50 0.50 -0.32% 153.00 1 154.00 6 19.96
2022-07-25 1232 16000 16 2457500 153.00 154.00 153.00 154.00 0.50 0.33% 153.50 4 154.50 4 20.03
2022-07-26 1232 35000 34 5428500 154.00 155.50 153.50 155.50 1.50 0.97% 154.50 2 156.00 9 20.22
2022-07-27 1232 26380 95 4105226 156.00 156.00 155.50 156.00 0.50 0.32% 155.50 2 156.00 6 20.29
2022-07-28 1232 48000 47 7473000 156.50 156.50 155.00 156.00 0.00 0% 155.50 2 156.00 5 18.64
2022-07-29 1232 45000 37 6994500 156.00 156.00 155.00 155.00 1.00 -0.64% 155.00 11 155.50 2 18.52
2022-08-01 1232 68000 63 10504500 155.00 155.50 154.00 154.00 1.00 -0.65% 154.00 2 154.50 1 18.40
2022-08-02 1232 98000 91 14951000 154.00 154.00 152.00 152.00 2.00 -1.3% 152.00 10 153.00 1 18.16
2022-08-03 1232 39000 36 5942500 151.50 154.50 151.50 153.50 1.50 0.99% 153.50 1 154.00 1 18.34
2022-08-04 1232 87000 74 13291000 153.00 154.50 152.00 154.50 1.00 0.65% 152.50 2 154.50 4 18.46
2022-08-05 1232 26433 175 4066567 153.00 154.50 153.00 154.50 0.00 0% 154.00 2 154.50 14 18.46
2022-08-08 1232 73000 66 11307000 154.00 156.50 153.00 156.50 2.00 1.29% 154.50 2 156.50 1 18.70
2022-08-09 1232 44370 172 6941378 155.50 157.00 155.50 157.00 0.50 0.32% 156.00 7 157.00 7 18.76
2022-08-10 1232 23892 136 3728633 156.00 156.00 155.50 156.00 1.00 -0.64% 155.50 3 156.00 4 18.64
2022-08-11 1232 34290 150 5347120 156.00 156.50 155.50 156.00 0.00 0% 156.00 1 156.50 6 18.64
2022-08-12 1232 70000 64 10985500 156.00 158.00 156.00 158.00 2.00 1.28% 156.50 4 158.00 18 18.88
2022-08-15 1232 56039 254 8784609 157.50 157.50 155.50 156.50 1.50 -0.95% 156.00 1 156.50 5 18.70
2022-08-16 1232 28000 23 4372000 156.50 156.50 156.00 156.50 0.00 0% 155.50 6 156.50 1 18.70
2022-08-17 1232 43000 41 6694500 156.00 156.00 155.00 156.00 0.50 -0.32% 155.50 1 156.00 2 18.64
2022-08-18 1232 43712 167 6782639 156.00 156.00 154.50 154.50 1.50 -0.96% 154.50 9 155.50 1 18.46
2022-08-19 1232 53660 273 8272718 154.50 155.00 153.50 153.50 1.00 -0.65% 153.50 12 154.00 9 18.34
2022-08-22 1232 44086 138 6803644 153.50 156.00 153.00 156.00 2.50 1.63% 154.00 4 156.00 8 18.64
2022-08-23 1232 43000 38 6643000 155.00 155.00 154.00 155.00 1.00 -0.64% 154.00 8 155.00 4 18.52
2022-08-24 1232 22000 21 3394000 155.00 155.00 154.00 154.00 1.00 -0.65% 154.00 5 154.50 3 18.40
2022-08-25 1232 34149 115 5281385 154.50 155.00 154.00 155.00 1.00 0.65% 154.50 2 155.00 10 18.52
2022-08-26 1232 45000 35 7022000 155.50 156.50 155.50 156.50 1.50 0.97% 156.50 1 157.00 5 18.70
2022-08-29 1232 55000 47 8540000 155.00 155.50 154.50 155.50 1.00 -0.64% 155.00 14 156.00 9 18.58
2022-08-30 1232 89000 56 13899500 154.50 157.00 154.50 156.50 1.00 0.64% 156.00 1 156.50 1 18.70
2022-08-31 1232 77000 64 12093000 156.50 157.50 156.00 157.50 1.00 0.64% 157.00 4 157.50 6 18.82
2022-09-01 1232 158161 343 24941906 156.00 160.00 155.00 160.00 2.50 1.59% 158.00 4 160.00 7 19.12
2022-09-02 1232 57000 49 9092000 159.00 160.00 158.50 159.00 1.00 -0.63% 158.50 5 159.00 2 19.00
2022-09-05 1232 49000 39 7835000 159.00 163.00 159.00 160.00 1.00 0.63% 159.50 6 160.00 1 19.12
2022-09-06 1232 115000 74 18185500 160.00 160.00 157.50 158.50 1.50 -0.94% 158.00 2 159.00 13 18.94
2022-09-07 1232 83000 69 12981500 158.00 158.00 155.50 157.00 1.50 -0.95% 156.00 4 157.00 6 18.76
2022-09-08 1232 40000 37 6240000 156.00 157.00 155.00 156.50 0.50 -0.32% 156.00 3 156.50 1 18.70
2022-09-12 1232 24000 24 3762000 157.00 157.00 156.50 156.50 0.00 0% 156.50 6 157.00 2 18.70
2022-09-13 1232 53000 46 8344500 157.00 158.50 156.50 158.50 2.00 1.28% 158.00 1 158.50 3 18.94
2022-09-14 1232 88000 80 14000000 157.50 161.00 156.50 161.00 2.50 1.58% 159.50 5 161.00 9 19.24
2022-09-15 1232 61000 53 9719500 160.00 160.00 158.50 159.00 2.00 -1.24% 159.00 2 160.00 9 19.00
2022-09-16 1232 162000 144 25939500 158.50 161.50 157.50 161.50 2.50 1.57% 160.50 2 161.50 1 19.30
2022-09-19 1232 41751 151 6705701 160.50 161.00 159.50 161.00 0.50 -0.31% 160.50 2 161.00 3 19.24
2022-09-20 1232 23000 21 3667000 159.50 160.00 159.00 159.00 2.00 -1.24% 159.00 1 160.00 5 19.00
2022-09-21 1232 39000 38 6162000 159.00 159.00 157.00 157.00 2.00 -1.26% 157.00 3 158.00 1 18.76
2022-09-22 1232 40267 165 6326430 156.50 158.00 156.00 158.00 1.00 0.64% 157.50 1 158.00 1 18.88
2022-09-23 1232 40000 30 6294500 157.00 158.50 156.50 157.00 1.00 -0.63% 157.00 4 157.50 1 18.76
2022-09-26 1232 50000 44 7778500 156.50 156.50 155.00 155.50 1.50 -0.96% 155.50 2 156.00 3 18.58
2022-09-27 1232 50000 45 7760500 156.00 156.00 154.50 154.50 1.00 -0.64% 154.50 4 155.00 1 18.46
2022-09-28 1232 103000 96 15723500 154.50 154.50 151.50 152.00 2.50 -1.62% 151.50 11 152.00 1 18.16
2022-09-29 1232 39000 37 5977000 152.50 154.50 152.50 153.50 1.50 0.99% 153.00 5 154.00 4 18.34