大統益(1232)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 | 141.00 0 0% | 141.00 0 0% | 140.00 -1 -0.71% | 140.50 0.5 0.36% | 141.50 1 0.71% | 142.50 1 0.71% | 145.00 2.5 1.75% | 144.00 -1 -0.69% | 143.00 -1 -0.69% | 143.00 0 0% | 143.00 0 0% | 143.50 0.5 0.35% | 144.00 0.5 0.35% | 142.5 | ||||||||||||||||||
| 2 月 | 144.50 0.5 0.35% | 146.00 1.5 1.04% | 147.00 1 0.68% | 146.50 -0.5 -0.34% | 148.00 1.5 1.02% | 148.00 0 0% | 146.50 -1.5 -1.01% | 146.00 -0.5 -0.34% | 144.00 -2 -1.37% | 145.50 1.5 1.04% | 146.00 0.5 0.34% | 146.00 0 0% | 146.50 0.5 0.34% | 146.00 -0.5 -0.34% | 146.50 0.5 0.34% | 146.00 -0.5 -0.34% | 147.50 1.5 1.03% | 146.50 -1 -0.68% | 146.5 | |||||||||||||
| 3 月 | 147.50 1 0.68% | 146.50 -1 -0.68% | 146.50 0 0% | 149.00 2.5 1.71% | 149.00 0 0% | 149.00 0 0% | 149.00 0 0% | 148.00 -1 -0.67% | 147.50 -0.5 -0.34% | 148.00 0.5 0.34% | 148.00 0 0% | 147.00 -1 -0.68% | 147.50 0.5 0.34% | 147.00 -0.5 -0.34% | 147.00 0 0% | 146.50 -0.5 -0.34% | 146.50 0 0% | 147.50 1 0.68% | 147.50 0 0% | 146.50 -1 -0.68% | 146.50 0 0% | 147.50 1 0.68% | 148.50 1 0.68% | 147.57 | ||||||||
| 4 月 | 149.50 1 0.67% | 149.50 0 0% | 149.50 0 0% | 150.00 0.5 0.33% | 149.50 -0.5 -0.33% | 148.50 -1 -0.67% | 149.00 0.5 0.34% | 148.50 -0.5 -0.34% | 149.50 1 0.67% | 148.50 -1 -0.67% | 149.50 1 0.67% | 149.00 -0.5 -0.33% | 149.00 0 0% | 149.50 0.5 0.34% | 150.00 0.5 0.33% | 149.00 -1 -0.67% | 150.00 1 0.67% | 149.35 | ||||||||||||||
| 5 月 | 150.00 0 0% | 150.00 0 0% | 151.00 1 0.67% | 152.00 1 0.66% | 153.00 1 0.66% | 151.50 -1.5 -0.98% | 151.00 -0.5 -0.33% | 150.50 -0.5 -0.33% | 150.50 0 0% | 150.00 -0.5 -0.33% | 151.00 1 0.67% | 154.00 3 1.99% | 153.00 -1 -0.65% | 152.00 -1 -0.65% | 151.50 -0.5 -0.33% | 152.50 1 0.66% | 153.00 0.5 0.33% | 151.50 -1.5 -0.98% | 152.00 0.5 0.33% | 151.50 -0.5 -0.33% | 151.50 0 0% | 151.50 0 0% | 151.56 | |||||||||
| 6 月 | 152.00 0.5 0.33% | 152.00 0 0% | 152.00 0 0% | 152.50 0.5 0.33% | 153.50 1 0.66% | 152.50 -1 -0.65% | 153.00 0.5 0.33% | 152.50 -0.5 -0.33% | 152.50 0 0% | 152.50 0 0% | 152.50 0 0% | 152.00 -0.5 -0.33% | 151.50 -0.5 -0.33% | 151.50 0 0% | 153.00 1.5 0.99% | 152.00 -1 -0.65% | 147.50 -4.5 -2.96% | 148.00 0.5 0.34% | 147.00 -1 -0.68% | 146.50 -0.5 -0.34% | 151.24 | |||||||||||
| 7 月 | 146.50 0 0% | 146.50 0 0% | 147.00 0.5 0.34% | 146.50 -0.5 -0.34% | 145.50 -1 -0.68% | 145.00 -0.5 -0.34% | 145.50 0.5 0.34% | 146.00 0.5 0.34% | 146.50 0.5 0.34% | 147.00 0.5 0.34% | 146.50 -0.5 -0.34% | 147.00 0.5 0.34% | 146.50 -0.5 -0.34% | 146.50 0 0% | 146.00 -0.5 -0.34% | 145.00 -1 -0.68% | 146.50 1.5 1.03% | 146.00 -0.5 -0.34% | 145.50 -0.5 -0.34% | 146.1 | ||||||||||||
| 8 月 | 146.50 1 0.69% | 145.00 -1.5 -1.02% | 145.50 0.5 0.34% | 146.00 0.5 0.34% | 145.50 -0.5 -0.34% | 145.00 -0.5 -0.34% | 145.50 0.5 0.34% | 145.50 0 0% | 145.00 -0.5 -0.34% | 144.50 -0.5 -0.34% | 144.50 0 0% | 144.50 0 0% | 144.00 -0.5 -0.35% | 144.00 0 0% | 143.00 -1 -0.69% | 143.50 0.5 0.35% | 144.00 0.5 0.35% | 143.50 -0.5 -0.35% | 143.50 0 0% | 143.50 0 0% | 144.00 0.5 0.35% | 144.00 0 0% | 144.59 | |||||||||
| 9 月 | 143.50 -0.5 -0.35% | 144.00 0.5 0.35% | 143.00 -1 -0.69% | 143.50 0.5 0.35% | 142.50 -1 -0.7% | 143.00 0.5 0.35% | 142.50 -0.5 -0.35% | 143.00 0.5 0.35% | 143.50 0.5 0.35% | 143.50 0 0% | 143.50 0 0% | 143.50 0 0% | 143.00 -0.5 -0.35% | 143.50 0.5 0.35% | 143.00 -0.5 -0.35% | 142.50 -0.5 -0.35% | 142.50 0 0% | 142.00 -0.5 -0.35% | 142.00 0 0% | 141.50 -0.5 -0.35% | 142.98 |
說明:最高漲幅:1.99%最低跌幅:-2.96% 最高價:154.00最低價:140.00平均價:147.12,灰色底表示週末,漲80天(69.5)元,跌85天(-64.5)元,平盤57天
2%=4,1%=35,0%=98,-0%=1,-1%=28,-2%=56,
| 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 | 1232 | 24000 | 19 | 3377000 | 140.50 | 141.50 | 140.00 | 141.00 | 0.00 | 0% | 141.00 | 1 | 141.50 | 8 | 16.99 |
| 2023-01-04 | 1232 | 84000 | 51 | 11787000 | 141.00 | 141.00 | 140.00 | 141.00 | 0.00 | 0% | 140.50 | 11 | 141.00 | 2 | 16.99 |
| 2023-01-05 | 1232 | 101000 | 87 | 14178000 | 141.50 | 141.50 | 140.00 | 140.00 | 1.00 | -0.71% | 140.00 | 5 | 141.00 | 4 | 16.87 |
| 2023-01-06 | 1232 | 22000 | 16 | 3091500 | 140.00 | 141.00 | 140.00 | 140.50 | 0.50 | 0.36% | 140.50 | 12 | 141.00 | 14 | 16.93 |
| 2023-01-09 | 1232 | 68000 | 54 | 9617000 | 141.00 | 142.00 | 141.00 | 141.50 | 1.00 | 0.71% | 141.00 | 15 | 142.00 | 8 | 17.05 |
| 2023-01-10 | 1232 | 56000 | 39 | 7948000 | 141.50 | 142.50 | 141.00 | 142.50 | 1.00 | 0.71% | 142.50 | 2 | 143.00 | 9 | 17.17 |
| 2023-01-11 | 1232 | 187000 | 156 | 27009000 | 142.50 | 145.50 | 142.50 | 145.00 | 2.50 | 1.75% | 144.50 | 11 | 145.00 | 5 | 17.47 |
| 2023-01-12 | 1232 | 51000 | 43 | 7344500 | 144.00 | 145.00 | 143.50 | 144.00 | 1.00 | -0.69% | 144.00 | 1 | 144.50 | 2 | 17.35 |
| 2023-01-13 | 1232 | 42000 | 41 | 6022500 | 144.00 | 144.00 | 143.00 | 143.00 | 1.00 | -0.69% | 143.00 | 22 | 143.50 | 26 | 17.23 |
| 2023-01-16 | 1232 | 68000 | 54 | 9725000 | 143.00 | 143.50 | 143.00 | 143.00 | 0.00 | 0% | 142.50 | 19 | 143.00 | 2 | 17.23 |
| 2023-01-17 | 1232 | 30000 | 27 | 4293000 | 143.00 | 143.50 | 142.50 | 143.00 | 0.00 | 0% | 143.00 | 14 | 143.50 | 5 | 17.23 |
| 2023-01-30 | 1232 | 72222 | 290 | 10402743 | 144.50 | 145.50 | 143.00 | 143.50 | 0.50 | 0.35% | 143.00 | 25 | 143.50 | 3 | 17.29 |
| 2023-01-31 | 1232 | 61263 | 243 | 8820607 | 143.50 | 144.50 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 9 | 144.00 | 5 | 17.35 |
| 2023-02-01 | 1232 | 48000 | 43 | 6936500 | 144.00 | 145.00 | 144.00 | 144.50 | 0.50 | 0.35% | 144.50 | 4 | 145.00 | 7 | 17.41 |
| 2023-02-02 | 1232 | 74076 | 246 | 10770067 | 144.50 | 146.00 | 144.50 | 146.00 | 1.50 | 1.04% | 145.00 | 18 | 146.00 | 10 | 17.59 |
| 2023-02-03 | 1232 | 83000 | 81 | 12155000 | 145.50 | 147.00 | 145.50 | 147.00 | 1.00 | 0.68% | 146.00 | 9 | 147.00 | 29 | 17.71 |
| 2023-02-06 | 1232 | 58000 | 55 | 8509500 | 147.00 | 147.00 | 146.00 | 146.50 | 0.50 | -0.34% | 146.00 | 37 | 146.50 | 1 | 17.65 |
| 2023-02-07 | 1232 | 67000 | 57 | 9876000 | 147.00 | 148.00 | 146.50 | 148.00 | 1.50 | 1.02% | 147.50 | 3 | 148.00 | 29 | 17.83 |
| 2023-02-08 | 1232 | 80986 | 270 | 11937529 | 148.00 | 148.00 | 146.50 | 148.00 | 0.00 | 0% | 147.50 | 1 | 148.00 | 10 | 17.83 |
| 2023-02-09 | 1232 | 33000 | 32 | 4834000 | 147.00 | 147.00 | 146.00 | 146.50 | 1.50 | -1.01% | 146.00 | 26 | 146.50 | 4 | 17.65 |
| 2023-02-10 | 1232 | 55826 | 262 | 8139666 | 145.50 | 146.00 | 145.00 | 146.00 | 0.50 | -0.34% | 146.00 | 1 | 146.50 | 5 | 17.59 |
| 2023-02-13 | 1232 | 119000 | 111 | 17185000 | 145.50 | 145.50 | 144.00 | 144.00 | 2.00 | -1.37% | 144.00 | 17 | 144.50 | 2 | 17.35 |
| 2023-02-14 | 1232 | 23000 | 22 | 3334500 | 144.50 | 145.50 | 144.50 | 145.50 | 1.50 | 1.04% | 145.00 | 11 | 145.50 | 7 | 17.53 |
| 2023-02-15 | 1232 | 29000 | 26 | 4221000 | 146.00 | 146.00 | 145.00 | 146.00 | 0.50 | 0.34% | 145.50 | 1 | 146.00 | 7 | 17.59 |
| 2023-02-16 | 1232 | 31000 | 29 | 4527500 | 146.00 | 146.50 | 146.00 | 146.00 | 0.00 | 0% | 145.50 | 4 | 146.50 | 7 | 17.59 |
| 2023-02-17 | 1232 | 39000 | 29 | 5694000 | 146.50 | 146.50 | 145.50 | 146.50 | 0.50 | 0.34% | 146.00 | 3 | 146.50 | 10 | 17.65 |
| 2023-02-20 | 1232 | 41000 | 35 | 5983500 | 146.50 | 146.50 | 145.50 | 146.00 | 0.50 | -0.34% | 146.00 | 1 | 146.50 | 9 | 17.59 |
| 2023-02-21 | 1232 | 22000 | 19 | 3214500 | 146.50 | 146.50 | 145.50 | 146.50 | 0.50 | 0.34% | 146.00 | 10 | 147.00 | 11 | 17.65 |
| 2023-02-22 | 1232 | 29000 | 26 | 4236500 | 147.00 | 147.00 | 145.50 | 146.00 | 0.50 | -0.34% | 146.00 | 6 | 146.50 | 3 | 17.59 |
| 2023-02-23 | 1232 | 44000 | 38 | 6454000 | 146.50 | 147.50 | 145.50 | 147.50 | 1.50 | 1.03% | 147.00 | 3 | 147.50 | 8 | 17.77 |
| 2023-02-24 | 1232 | 47142 | 218 | 6930883 | 148.00 | 148.00 | 146.50 | 146.50 | 1.00 | -0.68% | 146.50 | 10 | 147.00 | 4 | 17.65 |
| 2023-03-01 | 1232 | 58000 | 51 | 8549000 | 146.50 | 148.00 | 146.50 | 147.50 | 1.00 | 0.68% | 147.50 | 1 | 148.00 | 15 | 17.77 |
| 2023-03-02 | 1232 | 33000 | 32 | 4835500 | 147.50 | 147.50 | 146.00 | 146.50 | 1.00 | -0.68% | 146.00 | 24 | 146.50 | 2 | 17.65 |
| 2023-03-03 | 1232 | 45935 | 186 | 6745770 | 147.50 | 147.50 | 146.50 | 146.50 | 0.00 | 0% | 146.50 | 5 | 147.50 | 8 | 17.65 |
| 2023-03-06 | 1232 | 104000 | 88 | 15451000 | 147.50 | 149.50 | 147.00 | 149.00 | 2.50 | 1.71% | 148.50 | 4 | 149.00 | 5 | 19.43 |
| 2023-03-07 | 1232 | 44000 | 40 | 6570000 | 149.50 | 149.50 | 149.00 | 149.00 | 0.00 | 0% | 148.50 | 12 | 149.00 | 3 | 19.43 |
| 2023-03-08 | 1232 | 26000 | 25 | 3868000 | 148.50 | 149.50 | 148.00 | 149.00 | 0.00 | 0% | 148.50 | 6 | 149.00 | 1 | 19.43 |
| 2023-03-09 | 1232 | 29000 | 28 | 4318500 | 149.00 | 149.50 | 148.50 | 149.00 | 0.00 | 0% | 148.50 | 1 | 149.50 | 4 | 19.43 |
| 2023-03-10 | 1232 | 51000 | 48 | 7524000 | 149.00 | 149.00 | 147.00 | 148.00 | 1.00 | -0.67% | 147.00 | 25 | 148.50 | 1 | 19.30 |
| 2023-03-13 | 1232 | 56000 | 39 | 8226500 | 147.00 | 147.50 | 146.50 | 147.50 | 0.50 | -0.34% | 147.00 | 2 | 147.50 | 3 | 19.23 |
| 2023-03-14 | 1232 | 49000 | 31 | 7244000 | 147.50 | 148.50 | 147.00 | 148.00 | 0.50 | 0.34% | 147.50 | 1 | 148.00 | 15 | 19.30 |
| 2023-03-15 | 1232 | 45000 | 39 | 6651500 | 148.50 | 148.50 | 147.00 | 148.00 | 0.00 | 0% | 147.50 | 1 | 148.00 | 3 | 19.30 |
| 2023-03-16 | 1232 | 45000 | 40 | 6607500 | 147.00 | 147.50 | 146.00 | 147.00 | 1.00 | -0.68% | 146.50 | 5 | 147.00 | 6 | 19.17 |
| 2023-03-17 | 1232 | 20000 | 20 | 2943000 | 147.00 | 147.50 | 146.50 | 147.50 | 0.50 | 0.34% | 147.00 | 2 | 147.50 | 9 | 19.23 |
| 2023-03-20 | 1232 | 32000 | 31 | 4689500 | 147.00 | 147.00 | 146.00 | 147.00 | 0.50 | -0.34% | 146.50 | 1 | 147.00 | 9 | 19.17 |
| 2023-03-21 | 1232 | 32000 | 29 | 4698000 | 147.00 | 147.00 | 146.50 | 147.00 | 0.00 | 0% | 146.50 | 1 | 147.00 | 4 | 19.17 |
| 2023-03-22 | 1232 | 54000 | 46 | 7932500 | 147.00 | 147.50 | 146.50 | 146.50 | 0.50 | -0.34% | 146.50 | 9 | 147.50 | 3 | 19.10 |
| 2023-03-23 | 1232 | 33000 | 21 | 4847000 | 146.50 | 147.50 | 146.50 | 146.50 | 0.00 | 0% | 146.50 | 13 | 147.00 | 1 | 19.10 |
| 2023-03-24 | 1232 | 35000 | 28 | 5155500 | 146.50 | 147.50 | 146.50 | 147.50 | 1.00 | 0.68% | 147.50 | 1 | 148.00 | 11 | 19.23 |
| 2023-03-27 | 1232 | 23000 | 20 | 3385000 | 147.50 | 147.50 | 146.50 | 147.50 | 0.00 | 0% | 147.00 | 8 | 147.50 | 1 | 19.23 |
| 2023-03-28 | 1232 | 43000 | 37 | 6328000 | 147.50 | 147.50 | 146.50 | 146.50 | 1.00 | -0.68% | 146.50 | 14 | 147.00 | 6 | 19.10 |
| 2023-03-29 | 1232 | 33000 | 29 | 4841000 | 147.00 | 147.00 | 146.50 | 146.50 | 0.00 | 0% | 146.50 | 12 | 147.00 | 5 | 19.10 |
| 2023-03-30 | 1232 | 20000 | 20 | 2940500 | 146.50 | 147.50 | 146.50 | 147.50 | 1.00 | 0.68% | 147.00 | 7 | 147.50 | 17 | 19.23 |
| 2023-03-31 | 1232 | 97000 | 74 | 14368500 | 147.50 | 149.00 | 147.00 | 148.50 | 1.00 | 0.68% | 148.00 | 8 | 149.00 | 11 | 19.36 |
| 2023-04-06 | 1232 | 49000 | 44 | 7298500 | 149.00 | 149.50 | 148.00 | 149.50 | 1.00 | 0.67% | 149.00 | 2 | 149.50 | 8 | 19.49 |
| 2023-04-07 | 1232 | 37000 | 28 | 5518000 | 149.00 | 149.50 | 149.00 | 149.50 | 0.00 | 0% | 149.00 | 14 | 149.50 | 8 | 19.49 |
| 2023-04-10 | 1232 | 29000 | 26 | 4326500 | 149.50 | 149.50 | 148.50 | 149.50 | 0.00 | 0% | 149.00 | 4 | 149.50 | 5 | 19.49 |
| 2023-04-11 | 1232 | 53000 | 43 | 7944000 | 149.50 | 150.00 | 149.50 | 150.00 | 0.50 | 0.33% | 149.50 | 10 | 150.00 | 7 | 19.56 |
| 2023-04-12 | 1232 | 34000 | 34 | 5092500 | 150.50 | 150.50 | 149.50 | 149.50 | 0.50 | -0.33% | 149.50 | 1 | 150.00 | 10 | 19.49 |
| 2023-04-13 | 1232 | 70385 | 206 | 10469841 | 150.00 | 150.00 | 148.50 | 148.50 | 1.00 | -0.67% | 148.00 | 14 | 148.50 | 10 | 19.36 |
| 2023-04-14 | 1232 | 44000 | 37 | 6533500 | 149.00 | 149.00 | 148.00 | 149.00 | 0.50 | 0.34% | 148.50 | 4 | 149.50 | 3 | 19.43 |
| 2023-04-17 | 1232 | 64517 | 192 | 9608919 | 149.00 | 150.00 | 148.50 | 148.50 | 0.50 | -0.34% | 148.50 | 19 | 149.00 | 6 | 19.36 |
| 2023-04-18 | 1232 | 30000 | 25 | 4473500 | 149.50 | 149.50 | 148.50 | 149.50 | 1.00 | 0.67% | 149.50 | 3 | 150.00 | 11 | 19.49 |
| 2023-04-19 | 1232 | 44000 | 38 | 6562500 | 149.50 | 149.50 | 148.50 | 148.50 | 1.00 | -0.67% | 148.50 | 10 | 149.00 | 2 | 19.36 |
| 2023-04-20 | 1232 | 108000 | 88 | 16194000 | 149.00 | 151.00 | 149.00 | 149.50 | 1.00 | 0.67% | 149.00 | 15 | 149.50 | 1 | 19.49 |
| 2023-04-21 | 1232 | 74762 | 205 | 11218599 | 152.50 | 152.50 | 149.00 | 149.00 | 0.50 | -0.33% | 148.50 | 19 | 149.00 | 2 | 19.43 |
| 2023-04-24 | 1232 | 19000 | 19 | 2831500 | 149.00 | 149.50 | 149.00 | 149.00 | 0.00 | 0% | 149.00 | 5 | 149.50 | 1 | 19.43 |
| 2023-04-25 | 1232 | 43000 | 43 | 6449000 | 150.00 | 151.00 | 149.00 | 149.50 | 0.50 | 0.34% | 149.00 | 10 | 149.50 | 2 | 19.49 |
| 2023-04-26 | 1232 | 31000 | 31 | 4647000 | 149.50 | 150.50 | 149.50 | 150.00 | 0.50 | 0.33% | 149.50 | 7 | 150.00 | 2 | 19.56 |
| 2023-04-27 | 1232 | 31000 | 24 | 4641000 | 151.50 | 151.50 | 149.00 | 149.00 | 1.00 | -0.67% | 149.00 | 15 | 149.50 | 2 | 19.43 |
| 2023-04-28 | 1232 | 51000 | 42 | 7627500 | 149.00 | 150.00 | 149.00 | 150.00 | 1.00 | 0.67% | 149.50 | 1 | 150.00 | 2 | 19.56 |
| 2023-05-02 | 1232 | 40000 | 39 | 6001500 | 150.00 | 150.50 | 149.50 | 150.00 | 0.00 | 0% | 149.50 | 14 | 150.50 | 18 | 19.56 |
| 2023-05-03 | 1232 | 32000 | 28 | 4804000 | 150.50 | 150.50 | 150.00 | 150.00 | 0.00 | 0% | 149.50 | 10 | 150.50 | 17 | 19.56 |
| 2023-05-04 | 1232 | 69000 | 50 | 10404000 | 150.50 | 151.00 | 150.00 | 151.00 | 1.00 | 0.67% | 151.00 | 13 | 151.50 | 13 | 19.69 |
| 2023-05-05 | 1232 | 58056 | 169 | 8812400 | 151.50 | 152.00 | 151.50 | 152.00 | 1.00 | 0.66% | 151.50 | 13 | 152.00 | 2 | 22.19 |
| 2023-05-08 | 1232 | 55000 | 47 | 8395000 | 152.50 | 153.00 | 152.50 | 153.00 | 1.00 | 0.66% | 152.50 | 17 | 153.00 | 14 | 22.34 |
| 2023-05-09 | 1232 | 44000 | 38 | 6681000 | 153.00 | 153.00 | 151.50 | 151.50 | 1.50 | -0.98% | 151.50 | 13 | 152.00 | 20 | 22.12 |
| 2023-05-10 | 1232 | 31000 | 26 | 4691000 | 151.50 | 152.00 | 151.00 | 151.00 | 0.50 | -0.33% | 151.00 | 12 | 151.50 | 20 | 22.04 |
| 2023-05-11 | 1232 | 48000 | 37 | 7212500 | 150.50 | 150.50 | 150.00 | 150.50 | 0.50 | -0.33% | 150.00 | 10 | 150.50 | 1 | 21.97 |
| 2023-05-12 | 1232 | 48000 | 36 | 7201000 | 150.50 | 150.50 | 149.50 | 150.50 | 0.00 | 0% | 150.50 | 3 | 151.00 | 4 | 21.97 |
| 2023-05-15 | 1232 | 32317 | 128 | 4845491 | 149.50 | 150.00 | 149.50 | 150.00 | 0.50 | -0.33% | 149.50 | 14 | 150.00 | 1 | 21.90 |
| 2023-05-16 | 1232 | 31000 | 25 | 4674000 | 150.00 | 151.00 | 150.00 | 151.00 | 1.00 | 0.67% | 150.50 | 5 | 151.00 | 10 | 22.04 |
| 2023-05-17 | 1232 | 156028 | 286 | 23838742 | 151.00 | 154.00 | 151.00 | 154.00 | 3.00 | 1.99% | 153.00 | 1 | 154.00 | 3 | 22.48 |
| 2023-05-18 | 1232 | 55000 | 45 | 8401500 | 152.00 | 153.50 | 152.00 | 153.00 | 1.00 | -0.65% | 152.50 | 5 | 153.00 | 1 | 22.34 |
| 2023-05-19 | 1232 | 31000 | 29 | 4727500 | 153.50 | 153.50 | 152.00 | 152.00 | 1.00 | -0.65% | 151.50 | 7 | 152.00 | 1 | 22.19 |
| 2023-05-22 | 1232 | 31000 | 31 | 4698000 | 152.50 | 152.50 | 151.00 | 151.50 | 0.50 | -0.33% | 151.50 | 6 | 152.00 | 12 | 22.12 |
| 2023-05-23 | 1232 | 28990 | 111 | 4410506 | 151.50 | 152.50 | 151.50 | 152.50 | 1.00 | 0.66% | 151.50 | 1 | 152.50 | 10 | 22.26 |
| 2023-05-24 | 1232 | 39000 | 39 | 5941000 | 151.00 | 153.50 | 151.00 | 153.00 | 0.50 | 0.33% | 152.00 | 2 | 153.00 | 2 | 22.34 |
| 2023-05-25 | 1232 | 22000 | 19 | 3336500 | 151.50 | 152.00 | 151.50 | 151.50 | 1.50 | -0.98% | 151.00 | 13 | 152.00 | 3 | 22.12 |
| 2023-05-26 | 1232 | 28000 | 24 | 4240500 | 151.00 | 152.00 | 151.00 | 152.00 | 0.50 | 0.33% | 151.50 | 3 | 152.00 | 6 | 22.19 |
| 2023-05-29 | 1232 | 52000 | 41 | 7886000 | 152.00 | 152.00 | 151.50 | 151.50 | 0.50 | -0.33% | 151.50 | 9 | 152.00 | 7 | 22.12 |
| 2023-05-30 | 1232 | 28000 | 21 | 4248000 | 152.00 | 152.00 | 151.00 | 151.50 | 0.00 | 0% | 151.00 | 9 | 151.50 | 1 | 22.12 |
| 2023-05-31 | 1232 | 59000 | 56 | 8983000 | 151.50 | 153.00 | 151.00 | 151.50 | 0.00 | 0% | 151.50 | 9 | 153.00 | 9 | 22.12 |
| 2023-06-01 | 1232 | 36379 | 123 | 5532027 | 151.50 | 152.50 | 151.50 | 152.00 | 0.50 | 0.33% | 152.00 | 6 | 152.50 | 6 | 22.19 |
| 2023-06-02 | 1232 | 27000 | 24 | 4111000 | 153.00 | 153.00 | 152.00 | 152.00 | 0.00 | 0% | 152.00 | 12 | 152.50 | 6 | 22.19 |
| 2023-06-05 | 1232 | 30000 | 26 | 4569500 | 152.00 | 152.50 | 152.00 | 152.00 | 0.00 | 0% | 152.00 | 7 | 152.50 | 1 | 22.19 |
| 2023-06-06 | 1232 | 42498 | 132 | 6482947 | 152.00 | 153.00 | 152.00 | 152.50 | 0.50 | 0.33% | 152.50 | 2 | 153.00 | 1 | 22.26 |
| 2023-06-07 | 1232 | 60702 | 124 | 9292167 | 152.50 | 153.50 | 152.50 | 153.50 | 1.00 | 0.66% | 153.00 | 2 | 153.50 | 1 | 22.41 |
| 2023-06-08 | 1232 | 37000 | 30 | 5657500 | 153.50 | 153.50 | 152.50 | 152.50 | 1.00 | -0.65% | 152.50 | 11 | 153.00 | 8 | 22.26 |
| 2023-06-09 | 1232 | 35000 | 29 | 5354500 | 153.00 | 153.00 | 152.50 | 153.00 | 0.50 | 0.33% | 152.50 | 25 | 153.00 | 14 | 22.34 |
| 2023-06-12 | 1232 | 78000 | 42 | 11920000 | 153.00 | 153.00 | 152.50 | 152.50 | 0.50 | -0.33% | 152.50 | 13 | 153.00 | 24 | 22.26 |
| 2023-06-13 | 1232 | 63000 | 49 | 9618500 | 152.50 | 153.00 | 152.00 | 152.50 | 0.00 | 0% | 152.00 | 41 | 152.50 | 19 | 22.26 |
| 2023-06-14 | 1232 | 72000 | 40 | 11006000 | 153.00 | 153.00 | 152.50 | 152.50 | 0.00 | 0% | 152.00 | 30 | 153.00 | 30 | 22.26 |
| 2023-06-15 | 1232 | 38000 | 28 | 5795500 | 152.50 | 153.00 | 152.00 | 152.50 | 0.00 | 0% | 152.00 | 11 | 152.50 | 8 | 22.26 |
| 2023-06-16 | 1232 | 51540 | 181 | 7841985 | 152.50 | 152.50 | 152.00 | 152.00 | 0.50 | -0.33% | 152.00 | 5 | 152.50 | 12 | 22.19 |
| 2023-06-19 | 1232 | 60000 | 50 | 9117500 | 152.00 | 152.50 | 151.50 | 151.50 | 0.50 | -0.33% | 151.50 | 5 | 152.00 | 15 | 22.12 |
| 2023-06-20 | 1232 | 98000 | 74 | 14836500 | 151.50 | 152.00 | 151.00 | 151.50 | 0.00 | 0% | 151.50 | 2 | 152.00 | 12 | 22.12 |
| 2023-06-21 | 1232 | 114000 | 76 | 17333500 | 151.50 | 153.00 | 151.00 | 153.00 | 1.50 | 0.99% | 152.50 | 1 | 153.00 | 11 | 22.34 |
| 2023-06-26 | 1232 | 105000 | 86 | 16010500 | 152.50 | 153.00 | 152.00 | 152.00 | 1.00 | -0.65% | 152.00 | 18 | 152.50 | 2 | 22.19 |
| 2023-06-27 | 1232 | 201000 | 167 | 29547500 | 146.50 | 148.50 | 146.00 | 147.50 | 0.00 | -2.96% | 147.50 | 28 | 148.00 | 10 | 21.53 |
| 2023-06-28 | 1232 | 66000 | 56 | 9754500 | 147.50 | 148.00 | 147.50 | 148.00 | 0.50 | 0.34% | 147.50 | 61 | 148.00 | 2 | 21.61 |
| 2023-06-29 | 1232 | 113000 | 74 | 16696000 | 148.00 | 148.00 | 147.00 | 147.00 | 1.00 | -0.68% | 147.00 | 21 | 147.50 | 2 | 21.46 |
| 2023-06-30 | 1232 | 56000 | 50 | 8228000 | 147.50 | 147.50 | 146.50 | 146.50 | 0.50 | -0.34% | 146.50 | 15 | 147.00 | 21 | 21.39 |
| 2023-07-03 | 1232 | 58000 | 50 | 8519500 | 146.50 | 147.50 | 146.50 | 146.50 | 0.00 | 0% | 146.50 | 25 | 147.00 | 11 | 21.39 |
| 2023-07-04 | 1232 | 54000 | 49 | 7915500 | 146.50 | 147.00 | 146.50 | 146.50 | 0.00 | 0% | 146.50 | 15 | 147.00 | 16 | 21.39 |
| 2023-07-05 | 1232 | 48000 | 44 | 7051000 | 146.50 | 147.50 | 146.50 | 147.00 | 0.50 | 0.34% | 147.00 | 16 | 147.50 | 15 | 21.46 |
| 2023-07-06 | 1232 | 60000 | 55 | 8810500 | 147.00 | 147.50 | 146.50 | 146.50 | 0.50 | -0.34% | 146.50 | 38 | 147.00 | 1 | 21.39 |
| 2023-07-07 | 1232 | 79000 | 62 | 11535500 | 146.50 | 146.50 | 145.50 | 145.50 | 1.00 | -0.68% | 145.50 | 22 | 146.00 | 2 | 21.24 |
| 2023-07-10 | 1232 | 69000 | 64 | 10011000 | 145.50 | 145.50 | 144.50 | 145.00 | 0.50 | -0.34% | 144.50 | 23 | 145.00 | 8 | 21.17 |
| 2023-07-11 | 1232 | 26000 | 24 | 3781000 | 145.00 | 146.00 | 145.00 | 145.50 | 0.50 | 0.34% | 145.00 | 26 | 145.50 | 5 | 21.24 |
| 2023-07-12 | 1232 | 18000 | 18 | 2626000 | 145.50 | 146.00 | 145.50 | 146.00 | 0.50 | 0.34% | 146.00 | 4 | 146.50 | 6 | 21.31 |
| 2023-07-13 | 1232 | 23000 | 22 | 3367500 | 145.50 | 147.00 | 145.50 | 146.50 | 0.50 | 0.34% | 146.00 | 14 | 146.50 | 2 | 21.39 |
| 2023-07-14 | 1232 | 27000 | 27 | 3958000 | 146.50 | 147.00 | 146.50 | 147.00 | 0.50 | 0.34% | 146.50 | 9 | 147.00 | 5 | 21.46 |
| 2023-07-18 | 1232 | 39000 | 37 | 5727000 | 147.00 | 147.00 | 146.50 | 146.50 | 0.50 | -0.34% | 146.50 | 21 | 147.00 | 5 | 21.39 |
| 2023-07-19 | 1232 | 21000 | 21 | 3080500 | 146.50 | 147.00 | 146.50 | 147.00 | 0.50 | 0.34% | 146.50 | 8 | 147.00 | 6 | 21.46 |
| 2023-07-20 | 1232 | 18000 | 17 | 2642500 | 147.00 | 147.00 | 146.50 | 146.50 | 0.50 | -0.34% | 146.50 | 9 | 147.00 | 6 | 21.39 |
| 2023-07-21 | 1232 | 60000 | 58 | 8776000 | 146.50 | 146.50 | 145.50 | 146.50 | 0.00 | 0% | 145.50 | 9 | 146.50 | 2 | 21.39 |
| 2023-07-24 | 1232 | 36000 | 35 | 5251500 | 146.50 | 146.50 | 145.50 | 146.00 | 0.50 | -0.34% | 145.50 | 21 | 146.50 | 4 | 21.31 |
| 2023-07-25 | 1232 | 71000 | 58 | 10321500 | 145.50 | 146.50 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 39 | 146.50 | 6 | 21.17 |
| 2023-07-27 | 1232 | 22000 | 22 | 3221500 | 147.00 | 147.00 | 146.00 | 146.50 | 0.50 | 1.03% | 146.00 | 9 | 147.00 | 19 | 21.39 |
| 2023-07-28 | 1232 | 27000 | 25 | 3954000 | 146.50 | 147.00 | 146.00 | 146.00 | 0.50 | -0.34% | 146.00 | 14 | 146.50 | 1 | 21.31 |
| 2023-07-31 | 1232 | 41000 | 41 | 5987000 | 146.50 | 147.00 | 145.50 | 145.50 | 0.50 | -0.34% | 145.50 | 13 | 146.50 | 3 | 21.24 |
| 2023-08-01 | 1232 | 20000 | 19 | 2917000 | 145.50 | 146.50 | 145.50 | 146.50 | 1.00 | 0.69% | 146.00 | 3 | 146.50 | 1 | 21.39 |
| 2023-08-02 | 1232 | 49000 | 45 | 7131500 | 145.50 | 146.50 | 145.00 | 145.00 | 1.50 | -1.02% | 145.00 | 50 | 145.50 | 1 | 21.17 |
| 2023-08-04 | 1232 | 18000 | 17 | 2619500 | 146.00 | 146.00 | 145.50 | 145.50 | 0.50 | 0.34% | 145.50 | 5 | 146.00 | 4 | 21.24 |
| 2023-08-07 | 1232 | 20000 | 20 | 2913000 | 145.50 | 146.00 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 9 | 146.00 | 4 | 21.31 |
| 2023-08-08 | 1232 | 19000 | 19 | 2767500 | 145.50 | 146.00 | 145.50 | 145.50 | 0.50 | -0.34% | 145.50 | 10 | 146.00 | 1 | 21.24 |
| 2023-08-09 | 1232 | 23161 | 144 | 3371859 | 145.50 | 145.50 | 145.00 | 145.00 | 0.50 | -0.34% | 145.50 | 1 | 146.00 | 5 | 21.17 |
| 2023-08-10 | 1232 | 22000 | 21 | 3197500 | 145.00 | 146.50 | 145.00 | 145.50 | 0.50 | 0.34% | 145.00 | 19 | 146.00 | 7 | 21.24 |
| 2023-08-11 | 1232 | 13000 | 13 | 1894000 | 145.50 | 146.00 | 145.50 | 145.50 | 0.00 | 0% | 145.50 | 4 | 146.00 | 12 | 21.24 |
| 2023-08-14 | 1232 | 69000 | 62 | 9980500 | 145.50 | 145.50 | 143.50 | 145.00 | 0.50 | -0.34% | 144.50 | 2 | 145.00 | 6 | 23.73 |
| 2023-08-15 | 1232 | 38000 | 29 | 5488500 | 145.00 | 145.00 | 144.00 | 144.50 | 0.50 | -0.34% | 144.50 | 4 | 145.00 | 5 | 23.65 |
| 2023-08-16 | 1232 | 27000 | 26 | 3897000 | 144.50 | 144.50 | 144.00 | 144.50 | 0.00 | 0% | 144.00 | 13 | 145.00 | 10 | 23.65 |
| 2023-08-17 | 1232 | 34000 | 29 | 4906500 | 144.00 | 144.50 | 144.00 | 144.50 | 0.00 | 0% | 144.00 | 10 | 144.50 | 2 | 23.65 |
| 2023-08-18 | 1232 | 28000 | 27 | 4038000 | 144.50 | 144.50 | 144.00 | 144.00 | 0.50 | -0.35% | 144.00 | 7 | 144.50 | 3 | 23.57 |
| 2023-08-21 | 1232 | 33000 | 31 | 4739000 | 143.50 | 144.00 | 143.50 | 144.00 | 0.00 | 0% | 143.50 | 5 | 144.00 | 7 | 23.57 |
| 2023-08-22 | 1232 | 32000 | 31 | 4582000 | 144.00 | 144.00 | 143.00 | 143.00 | 1.00 | -0.69% | 143.00 | 23 | 143.50 | 2 | 23.40 |
| 2023-08-23 | 1232 | 27000 | 25 | 3867500 | 143.00 | 143.50 | 143.00 | 143.50 | 0.50 | 0.35% | 143.00 | 28 | 144.00 | 11 | 23.49 |
| 2023-08-24 | 1232 | 23000 | 21 | 3302500 | 143.50 | 144.00 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 4 | 144.00 | 3 | 23.57 |
| 2023-08-25 | 1232 | 20000 | 20 | 2872000 | 143.50 | 144.00 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 8 | 144.00 | 12 | 23.49 |
| 2023-08-28 | 1232 | 21000 | 19 | 3015000 | 143.50 | 144.00 | 143.50 | 143.50 | 0.00 | 0% | 143.00 | 20 | 143.50 | 9 | 23.49 |
| 2023-08-29 | 1232 | 24000 | 17 | 3442500 | 143.50 | 144.00 | 143.00 | 143.50 | 0.00 | 0% | 143.50 | 6 | 144.00 | 3 | 23.49 |
| 2023-08-30 | 1232 | 14000 | 10 | 2016000 | 144.00 | 144.00 | 144.00 | 144.00 | 0.50 | 0.35% | 143.50 | 12 | 144.00 | 1 | 23.57 |
| 2023-08-31 | 1232 | 29000 | 25 | 4176500 | 144.00 | 144.50 | 144.00 | 144.00 | 0.00 | 0% | 143.50 | 8 | 144.00 | 2 | 23.57 |
| 2023-09-01 | 1232 | 19000 | 17 | 2729500 | 144.00 | 144.00 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 13 | 144.00 | 12 | 23.49 |
| 2023-09-04 | 1232 | 42939 | 149 | 6166288 | 143.50 | 144.00 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 1 | 144.00 | 12 | 23.57 |
| 2023-09-05 | 1232 | 24000 | 23 | 3442000 | 143.50 | 143.50 | 143.00 | 143.00 | 1.00 | -0.69% | 143.00 | 38 | 143.50 | 2 | 23.40 |
| 2023-09-06 | 1232 | 54059 | 210 | 7738151 | 143.00 | 143.50 | 143.00 | 143.50 | 0.50 | 0.35% | 143.50 | 1 | 144.00 | 4 | 23.49 |
| 2023-09-07 | 1232 | 25000 | 24 | 3566000 | 142.50 | 143.00 | 142.50 | 142.50 | 1.00 | -0.7% | 142.50 | 23 | 143.00 | 1 | 23.32 |
| 2023-09-08 | 1232 | 34000 | 23 | 4857000 | 142.50 | 143.00 | 142.50 | 143.00 | 0.50 | 0.35% | 142.50 | 20 | 143.00 | 1 | 23.40 |
| 2023-09-11 | 1232 | 49000 | 48 | 6968500 | 143.00 | 143.00 | 142.00 | 142.50 | 0.50 | -0.35% | 142.50 | 1 | 143.00 | 6 | 23.32 |
| 2023-09-12 | 1232 | 26000 | 24 | 3708000 | 142.50 | 143.00 | 142.50 | 143.00 | 0.50 | 0.35% | 142.50 | 9 | 143.00 | 6 | 23.40 |
| 2023-09-13 | 1232 | 23000 | 15 | 3291500 | 142.50 | 143.50 | 142.50 | 143.50 | 0.50 | 0.35% | 143.00 | 23 | 143.50 | 1 | 23.49 |
| 2023-09-14 | 1232 | 24000 | 20 | 3433500 | 143.00 | 143.50 | 143.00 | 143.50 | 0.00 | 0% | 143.00 | 2 | 143.50 | 1 | 23.49 |
| 2023-09-15 | 1232 | 35000 | 27 | 5021000 | 143.50 | 144.00 | 143.00 | 143.50 | 0.00 | 0% | 143.00 | 14 | 144.00 | 5 | 23.49 |
| 2023-09-18 | 1232 | 18000 | 16 | 2584500 | 143.50 | 144.00 | 143.50 | 143.50 | 0.00 | 0% | 143.00 | 15 | 143.50 | 3 | 23.49 |
| 2023-09-19 | 1232 | 15000 | 14 | 2145000 | 143.00 | 143.00 | 143.00 | 143.00 | 0.50 | -0.35% | 143.00 | 12 | 143.50 | 3 | 23.40 |
| 2023-09-20 | 1232 | 14000 | 12 | 2003500 | 143.00 | 143.50 | 143.00 | 143.50 | 0.50 | 0.35% | 143.00 | 9 | 143.50 | 8 | 23.49 |
| 2023-09-21 | 1232 | 34000 | 27 | 4857500 | 143.00 | 143.50 | 142.50 | 143.00 | 0.50 | -0.35% | 142.50 | 16 | 143.00 | 4 | 23.40 |
| 2023-09-22 | 1232 | 24000 | 22 | 3422500 | 142.50 | 143.00 | 142.50 | 142.50 | 0.50 | -0.35% | 142.50 | 10 | 143.00 | 4 | 23.32 |
| 2023-09-25 | 1232 | 15000 | 14 | 2140500 | 143.00 | 143.00 | 142.50 | 142.50 | 0.00 | 0% | 142.50 | 5 | 143.00 | 11 | 23.32 |
| 2023-09-26 | 1232 | 40000 | 38 | 5681500 | 142.50 | 142.50 | 142.00 | 142.00 | 0.50 | -0.35% | 142.00 | 14 | 142.50 | 1 | 23.24 |
| 2023-09-27 | 1232 | 39000 | 35 | 5524000 | 142.00 | 142.00 | 141.50 | 142.00 | 0.00 | 0% | 141.50 | 5 | 142.00 | 4 | 23.24 |
| 2023-09-28 | 1232 | 26000 | 26 | 3678000 | 142.00 | 142.00 | 141.00 | 141.50 | 0.50 | -0.35% | 141.50 | 1 | 142.00 | 6 | 23.16 |