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
| 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 | 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,
| 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 |