台塑(1301)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 | 105.50 0 0% | 105.00 -0.5 -0.47% | 105.50 0.5 0.48% | 106.50 1 0.95% | 105.50 -1 -0.94% | 105.50 0 0% | 106.00 0.5 0.47% | 109.00 3 2.83% | 108.50 -0.5 -0.46% | 107.00 -1.5 -1.38% | 106.00 -1 -0.93% | 106.50 0.5 0.47% | 106.00 -0.5 -0.47% | 107.50 1.5 1.42% | 105.00 -2.5 -2.33% | 105.50 0.5 0.48% | 104.50 -1 -0.95% | 105.00 0.5 0.48% | 106.23 | |||||||||||||
| 2 月 | 107.00 2 1.9% | 105.50 -1.5 -1.4% | 105.50 0 0% | 106.50 1 0.95% | 106.00 -0.5 -0.47% | 105.00 -1 -0.94% | 104.00 -1 -0.95% | 106.50 2.5 2.4% | 105.50 -1 -0.94% | 106.00 0.5 0.47% | 105.00 -1 -0.94% | 104.00 -1 -0.95% | 105.00 1 0.96% | 104.00 -1 -0.95% | 105.00 1 0.96% | 106.02 | ||||||||||||||||
| 3 月 | 108.00 3 2.86% | 108.50 0.5 0.46% | 109.00 0.5 0.46% | 106.00 -3 -2.75% | 104.00 -2 -1.89% | 105.50 1.5 1.44% | 105.00 -0.5 -0.47% | 106.50 1.5 1.43% | 106.50 0 0% | 106.00 -0.5 -0.47% | 106.00 0 0% | 107.00 1 0.94% | 106.00 -1 -0.93% | 107.50 1.5 1.42% | 107.50 0 0% | 107.50 0 0% | 107.00 -0.5 -0.47% | 106.50 -0.5 -0.47% | 105.50 -1 -0.94% | 105.50 0 0% | 106.50 1 0.95% | 106.50 0 0% | 106.52 | |||||||||
| 4 月 | 107.00 0.5 0.47% | 107.00 0 0% | 106.50 -0.5 -0.47% | 106.50 0 0% | 105.50 -1 -0.94% | 105.00 -0.5 -0.47% | 105.50 0.5 0.48% | 105.50 0 0% | 105.00 -0.5 -0.47% | 104.50 -0.5 -0.48% | 105.50 1 0.96% | 106.50 1 0.95% | 107.00 0.5 0.47% | 107.00 0 0% | 106.00 -1 -0.93% | 105.50 -0.5 -0.47% | 104.50 -1 -0.95% | 104.50 0 0% | 105.50 1 0.96% | 105.8 | ||||||||||||
| 5 月 | 106.00 0.5 0.47% | 106.50 0.5 0.47% | 106.00 -0.5 -0.47% | 105.50 -0.5 -0.47% | 103.50 -2 -1.9% | 103.50 0 0% | 102.00 -1.5 -1.45% | 100.50 -1.5 -1.47% | 102.50 2 1.99% | 102.50 0 0% | 103.00 0.5 0.49% | 104.50 1.5 1.46% | 103.00 -1.5 -1.44% | 104.50 1.5 1.46% | 105.00 0.5 0.48% | 105.00 0 0% | 105.50 0.5 0.48% | 105.00 -0.5 -0.47% | 106.50 1.5 1.43% | 106.50 0 0% | 105.00 -1.5 -1.41% | 104.38 | ||||||||||
| 6 月 | 106.50 1.5 1.43% | 107.00 0.5 0.47% | 108.50 1.5 1.4% | 107.00 -1.5 -1.38% | 107.50 0.5 0.47% | 108.00 0.5 0.47% | 107.50 -0.5 -0.46% | 106.50 -1 -0.93% | 106.50 0 0% | 106.50 0 0% | 106.50 0 0% | 106.50 0 0% | 107.50 1 0.94% | 108.50 1 0.93% | 108.00 -0.5 -0.46% | 108.00 0 0% | 109.00 1 0.93% | 109.50 0.5 0.46% | 109.50 0 0% | 109.50 0 0% | 108.50 -1 -0.91% | 107.79 | ||||||||||
| 7 月 | 108.00 -0.5 -0.46% | 107.50 -0.5 -0.46% | 94.00 -13.5 -12.56% | 87.00 -7 -7.45% | 84.60 -2.4 -2.76% | 85.00 0.4 0.47% | 84.90 -0.1 -0.12% | 85.40 0.5 0.59% | 85.70 0.3 0.35% | 87.00 1.3 1.52% | 86.60 -0.4 -0.46% | 88.00 1.4 1.62% | 88.60 0.6 0.68% | 87.80 -0.8 -0.9% | 88.80 1 1.14% | 87.90 -0.9 -1.01% | 90.30 2.4 2.73% | 90.30 0 0% | 90.20 -0.1 -0.11% | 91.10 0.9 1% | 92.00 0.9 0.99% | 90.61 | ||||||||||
| 8 月 | 92.50 0.5 0.54% | 91.60 -0.9 -0.97% | 91.70 0.1 0.11% | 90.90 -0.8 -0.87% | 91.00 0.1 0.11% | 91.00 0 0% | 90.90 -0.1 -0.11% | 91.30 0.4 0.44% | 92.60 1.3 1.42% | 93.80 1.2 1.3% | 94.50 0.7 0.75% | 94.40 -0.1 -0.11% | 94.20 -0.2 -0.21% | 94.20 0 0% | 94.30 0.1 0.11% | 94.90 0.6 0.64% | 93.60 -1.3 -1.37% | 93.60 0 0% | 93.90 0.3 0.32% | 93.20 -0.7 -0.75% | 91.30 -1.9 -2.04% | 91.30 0 0% | 91.10 -0.2 -0.22% | 92.72 | ||||||||
| 9 月 | 90.00 -1.1 -1.21% | 88.80 -1.2 -1.33% | 89.30 0.5 0.56% | 89.80 0.5 0.56% | 88.30 -1.5 -1.67% | 88.30 0 0% | 89.40 1.1 1.25% | 90.30 0.9 1.01% | 88.10 -2.2 -2.44% | 88.10 0 0% | 86.50 -1.6 -1.82% | 85.50 -1 -1.16% | 86.10 0.6 0.7% | 86.20 0.1 0.12% | 85.90 -0.3 -0.35% | 86.60 0.7 0.81% | 86.00 -0.6 -0.69% | 85.20 -0.8 -0.93% | 84.80 -0.4 -0.47% | 85.70 0.9 1.06% | 87.46 |
說明:最高漲幅:2.86%最低跌幅:-12.56% 最高價:109.50最低價:84.60平均價:100.77,灰色底表示週末,漲101天(110.5)元,跌90天(-105.2)元,平盤38天
3%=10,2%=11,1%=47,0%=71,-0%=1,-1%=1,-2%=3,-3%=9,-4%=33,-5%=43,
| 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 | 1301 | 5840396 | 2498 | 615088633 | 105.00 | 106.00 | 104.50 | 105.50 | 1.50 | 0% | 105.50 | 38 | 106.00 | 1123 | 10.30 |
| 2022-01-04 | 1301 | 5489087 | 2754 | 575198247 | 105.50 | 106.00 | 104.50 | 105.00 | 0.50 | -0.47% | 104.50 | 262 | 105.00 | 71 | 10.25 |
| 2022-01-05 | 1301 | 5882459 | 2591 | 615986416 | 104.50 | 105.50 | 104.00 | 105.50 | 0.50 | 0.48% | 105.00 | 395 | 105.50 | 25 | 10.30 |
| 2022-01-06 | 1301 | 6381700 | 3280 | 676459288 | 105.50 | 106.50 | 105.00 | 106.50 | 1.00 | 0.95% | 106.00 | 57 | 106.50 | 781 | 10.40 |
| 2022-01-07 | 1301 | 5028344 | 2343 | 531411929 | 106.50 | 107.00 | 105.00 | 105.50 | 1.00 | -0.94% | 105.50 | 287 | 106.00 | 175 | 10.30 |
| 2022-01-10 | 1301 | 5784268 | 2798 | 610025902 | 105.00 | 106.00 | 104.50 | 105.50 | 0.00 | 0% | 105.50 | 244 | 106.00 | 388 | 10.30 |
| 2022-01-11 | 1301 | 6489928 | 2609 | 686501251 | 105.50 | 106.50 | 105.00 | 106.00 | 0.50 | 0.47% | 106.00 | 55 | 106.50 | 1122 | 10.35 |
| 2022-01-12 | 1301 | 13004154 | 7402 | 1404423898 | 106.50 | 109.50 | 106.00 | 109.00 | 3.00 | 2.83% | 108.50 | 753 | 109.00 | 375 | 10.64 |
| 2022-01-13 | 1301 | 9946165 | 8395 | 1084298826 | 109.50 | 110.50 | 108.00 | 108.50 | 0.50 | -0.46% | 108.00 | 507 | 108.50 | 76 | 10.60 |
| 2022-01-14 | 1301 | 5396552 | 2656 | 579583167 | 108.50 | 108.50 | 107.00 | 107.00 | 1.50 | -1.38% | 107.00 | 165 | 107.50 | 326 | 10.45 |
| 2022-01-17 | 1301 | 4387767 | 2560 | 465118395 | 107.00 | 107.50 | 105.50 | 106.00 | 1.00 | -0.93% | 106.00 | 367 | 106.50 | 263 | 10.35 |
| 2022-01-18 | 1301 | 3614233 | 2244 | 384781397 | 106.50 | 107.50 | 106.00 | 106.50 | 0.50 | 0.47% | 106.50 | 95 | 107.00 | 204 | 10.40 |
| 2022-01-19 | 1301 | 6190412 | 3557 | 661915339 | 107.00 | 108.00 | 106.00 | 106.00 | 0.50 | -0.47% | 106.00 | 296 | 106.50 | 296 | 10.35 |
| 2022-01-20 | 1301 | 6412084 | 2480 | 689154527 | 106.00 | 108.50 | 106.00 | 107.50 | 1.50 | 1.42% | 107.00 | 515 | 107.50 | 39 | 10.50 |
| 2022-01-21 | 1301 | 9887552 | 4654 | 1042507121 | 106.50 | 107.00 | 104.50 | 105.00 | 2.50 | -2.33% | 105.00 | 437 | 105.50 | 575 | 10.25 |
| 2022-01-24 | 1301 | 4670984 | 2306 | 491672410 | 105.00 | 106.00 | 104.50 | 105.50 | 0.50 | 0.48% | 105.50 | 7 | 106.00 | 508 | 10.30 |
| 2022-01-25 | 1301 | 10024842 | 5343 | 1039487170 | 104.50 | 104.50 | 103.00 | 104.50 | 1.00 | -0.95% | 104.00 | 102 | 104.50 | 397 | 10.21 |
| 2022-01-26 | 1301 | 6975200 | 3150 | 730469138 | 104.00 | 105.50 | 103.50 | 105.00 | 0.50 | 0.48% | 105.00 | 5 | 105.50 | 495 | 10.25 |
| 2022-02-07 | 1301 | 8975278 | 4349 | 956420827 | 104.50 | 108.50 | 104.50 | 107.00 | 2.00 | 1.9% | 106.50 | 318 | 107.00 | 126 | 10.45 |
| 2022-02-08 | 1301 | 6642685 | 3371 | 704403743 | 106.50 | 107.50 | 105.00 | 105.50 | 1.50 | -1.4% | 105.00 | 1110 | 105.50 | 92 | 10.30 |
| 2022-02-09 | 1301 | 8856559 | 2914 | 931767645 | 105.00 | 106.50 | 104.50 | 105.50 | 0.00 | 0% | 105.50 | 28 | 106.00 | 141 | 10.30 |
| 2022-02-10 | 1301 | 6371811 | 2198 | 673556395 | 105.50 | 106.50 | 105.00 | 106.50 | 1.00 | 0.95% | 106.00 | 319 | 106.50 | 75 | 10.40 |
| 2022-02-11 | 1301 | 6334235 | 2413 | 668925034 | 106.00 | 106.50 | 105.00 | 106.00 | 0.50 | -0.47% | 105.50 | 502 | 106.00 | 39 | 10.35 |
| 2022-02-14 | 1301 | 7838908 | 3061 | 826419476 | 106.50 | 107.00 | 104.50 | 105.00 | 1.00 | -0.94% | 105.00 | 921 | 105.50 | 41 | 10.25 |
| 2022-02-15 | 1301 | 5760610 | 3449 | 603530487 | 105.00 | 105.50 | 104.00 | 104.00 | 1.00 | -0.95% | 104.00 | 2933 | 104.50 | 219 | 10.16 |
| 2022-02-16 | 1301 | 11597446 | 4665 | 1222191160 | 104.50 | 107.00 | 104.00 | 106.50 | 2.50 | 2.4% | 106.50 | 123 | 107.00 | 529 | 10.40 |
| 2022-02-17 | 1301 | 11498198 | 3248 | 1221153754 | 106.50 | 107.50 | 105.00 | 105.50 | 1.00 | -0.94% | 105.50 | 671 | 106.00 | 118 | 10.30 |
| 2022-02-18 | 1301 | 7412406 | 2713 | 783207537 | 105.00 | 106.50 | 105.00 | 106.00 | 0.50 | 0.47% | 106.00 | 294 | 106.50 | 411 | 10.35 |
| 2022-02-21 | 1301 | 7478981 | 3459 | 786892737 | 105.50 | 106.50 | 105.00 | 105.00 | 1.00 | -0.94% | 104.50 | 1873 | 105.00 | 1 | 10.25 |
| 2022-02-22 | 1301 | 9567202 | 4266 | 997929765 | 105.50 | 105.50 | 104.00 | 104.00 | 1.00 | -0.95% | 104.00 | 1310 | 104.50 | 205 | 10.16 |
| 2022-02-23 | 1301 | 3112836 | 1708 | 327030530 | 105.00 | 105.50 | 104.00 | 105.00 | 1.00 | 0.96% | 105.00 | 24 | 105.50 | 470 | 10.25 |
| 2022-02-24 | 1301 | 11022227 | 3643 | 1151791364 | 104.50 | 105.50 | 104.00 | 104.00 | 1.00 | -0.95% | 104.00 | 3195 | 104.50 | 309 | 10.16 |
| 2022-02-25 | 1301 | 8224346 | 2954 | 858637945 | 104.00 | 105.00 | 103.50 | 105.00 | 1.00 | 0.96% | 104.50 | 221 | 105.00 | 205 | 10.25 |
| 2022-03-01 | 1301 | 11180971 | 5318 | 1202864729 | 106.00 | 108.50 | 105.50 | 108.00 | 3.00 | 2.86% | 107.50 | 655 | 108.00 | 106 | 10.55 |
| 2022-03-02 | 1301 | 13853793 | 5867 | 1505503093 | 109.00 | 110.00 | 107.50 | 108.50 | 0.50 | 0.46% | 108.50 | 362 | 109.00 | 397 | 10.60 |
| 2022-03-03 | 1301 | 9766690 | 3473 | 1063727029 | 109.00 | 109.50 | 108.00 | 109.00 | 0.50 | 0.46% | 109.00 | 231 | 109.50 | 1305 | 10.64 |
| 2022-03-07 | 1301 | 13858290 | 6418 | 1470585298 | 107.00 | 107.50 | 105.50 | 106.00 | 2.00 | -2.75% | 105.50 | 831 | 106.00 | 180 | 10.35 |
| 2022-03-08 | 1301 | 15334261 | 6202 | 1600293666 | 106.00 | 106.00 | 103.00 | 104.00 | 2.00 | -1.89% | 103.50 | 244 | 104.00 | 77 | 10.16 |
| 2022-03-09 | 1301 | 7165705 | 3354 | 754342134 | 105.00 | 106.00 | 104.50 | 105.50 | 1.50 | 1.44% | 105.00 | 184 | 105.50 | 249 | 10.30 |
| 2022-03-10 | 1301 | 12840053 | 5320 | 1354124130 | 106.00 | 107.00 | 104.50 | 105.00 | 0.50 | -0.47% | 105.00 | 250 | 105.50 | 613 | 10.25 |
| 2022-03-11 | 1301 | 18272415 | 8830 | 1948424501 | 107.00 | 108.00 | 105.50 | 106.50 | 1.50 | 1.43% | 106.00 | 373 | 106.50 | 23 | 9.50 |
| 2022-03-14 | 1301 | 10837000 | 3938 | 1154590500 | 107.00 | 107.50 | 105.50 | 106.50 | 0.00 | 0% | 106.00 | 749 | 106.50 | 426 | 9.50 |
| 2022-03-15 | 1301 | 7830000 | 3572 | 827945500 | 106.50 | 106.50 | 105.00 | 106.00 | 0.50 | -0.47% | 105.50 | 710 | 106.00 | 2404 | 9.46 |
| 2022-03-16 | 1301 | 12890000 | 5485 | 1357368000 | 105.50 | 106.50 | 104.50 | 106.00 | 0.00 | 0% | 105.50 | 428 | 106.00 | 489 | 9.46 |
| 2022-03-17 | 1301 | 12140000 | 4331 | 1297471000 | 107.50 | 108.00 | 106.00 | 107.00 | 1.00 | 0.94% | 106.50 | 924 | 107.00 | 959 | 9.54 |
| 2022-03-18 | 1301 | 13230075 | 5361 | 1403666415 | 107.50 | 107.50 | 105.50 | 106.00 | 1.00 | -0.93% | 105.50 | 967 | 106.00 | 303 | 9.46 |
| 2022-03-21 | 1301 | 9238000 | 3838 | 991318500 | 106.00 | 108.00 | 106.00 | 107.50 | 1.50 | 1.42% | 107.50 | 48 | 108.00 | 1470 | 9.59 |
| 2022-03-22 | 1301 | 7084138 | 3493 | 757837318 | 107.00 | 107.50 | 106.50 | 107.50 | 0.00 | 0% | 107.00 | 468 | 107.50 | 291 | 9.59 |
| 2022-03-23 | 1301 | 6696000 | 3041 | 718543000 | 107.50 | 107.50 | 107.00 | 107.50 | 0.00 | 0% | 107.00 | 848 | 107.50 | 512 | 9.59 |
| 2022-03-24 | 1301 | 6341741 | 2953 | 677732930 | 106.50 | 107.50 | 106.50 | 107.00 | 0.50 | -0.47% | 106.50 | 1369 | 107.00 | 724 | 9.54 |
| 2022-03-25 | 1301 | 6546000 | 2671 | 697027500 | 106.50 | 107.00 | 106.00 | 106.50 | 0.50 | -0.47% | 106.00 | 2212 | 106.50 | 560 | 9.50 |
| 2022-03-28 | 1301 | 6974000 | 2680 | 737758000 | 106.50 | 106.50 | 105.50 | 105.50 | 1.00 | -0.94% | 105.50 | 1604 | 106.00 | 286 | 9.41 |
| 2022-03-29 | 1301 | 7741313 | 3303 | 817333306 | 106.00 | 106.50 | 105.00 | 105.50 | 0.00 | 0% | 105.50 | 280 | 106.00 | 323 | 9.41 |
| 2022-03-30 | 1301 | 7734000 | 3557 | 823241000 | 106.00 | 107.00 | 105.50 | 106.50 | 1.00 | 0.95% | 106.50 | 265 | 107.00 | 245 | 9.50 |
| 2022-03-31 | 1301 | 4545000 | 1393 | 483586500 | 106.50 | 107.00 | 106.00 | 106.50 | 0.00 | 0% | 106.00 | 1204 | 106.50 | 629 | 9.50 |
| 2022-04-01 | 1301 | 7646000 | 2196 | 812874500 | 105.50 | 107.00 | 105.50 | 107.00 | 0.50 | 0.47% | 106.50 | 11 | 107.00 | 1462 | 9.54 |
| 2022-04-06 | 1301 | 9386000 | 3322 | 999528000 | 106.00 | 107.50 | 105.50 | 107.00 | 0.00 | 0% | 107.00 | 416 | 107.50 | 714 | 9.54 |
| 2022-04-07 | 1301 | 7659603 | 3048 | 816464324 | 106.50 | 107.00 | 106.00 | 106.50 | 0.50 | -0.47% | 106.00 | 1499 | 106.50 | 203 | 9.50 |
| 2022-04-08 | 1301 | 7227000 | 3318 | 766440000 | 107.00 | 107.50 | 105.50 | 106.50 | 0.00 | 0% | 106.00 | 132 | 106.50 | 735 | 9.50 |
| 2022-04-11 | 1301 | 7179000 | 3205 | 756913000 | 106.00 | 106.50 | 105.00 | 105.50 | 1.00 | -0.94% | 105.00 | 2028 | 105.50 | 962 | 9.41 |
| 2022-04-12 | 1301 | 9761000 | 3463 | 1023595000 | 106.00 | 106.00 | 104.50 | 105.00 | 0.50 | -0.47% | 104.50 | 1426 | 105.00 | 1020 | 9.37 |
| 2022-04-13 | 1301 | 6542000 | 2086 | 688294500 | 105.00 | 106.00 | 104.50 | 105.50 | 0.50 | 0.48% | 105.50 | 25 | 106.00 | 829 | 9.41 |
| 2022-04-14 | 1301 | 4004000 | 1679 | 423005500 | 106.00 | 106.00 | 105.00 | 105.50 | 0.00 | 0% | 105.50 | 174 | 106.00 | 886 | 9.41 |
| 2022-04-15 | 1301 | 3818361 | 2427 | 402332053 | 105.00 | 106.00 | 105.00 | 105.00 | 0.50 | -0.47% | 105.00 | 2117 | 105.50 | 318 | 9.37 |
| 2022-04-18 | 1301 | 4285000 | 2719 | 449447027 | 105.00 | 105.50 | 104.50 | 104.50 | 0.50 | -0.48% | 104.50 | 1384 | 105.00 | 322 | 9.32 |
| 2022-04-19 | 1301 | 5204833 | 2805 | 547633640 | 105.00 | 105.50 | 105.00 | 105.50 | 1.00 | 0.96% | 105.00 | 267 | 105.50 | 117 | 9.41 |
| 2022-04-20 | 1301 | 9023000 | 2567 | 957639000 | 105.50 | 106.50 | 105.00 | 106.50 | 1.00 | 0.95% | 106.00 | 13 | 106.50 | 1148 | 9.50 |
| 2022-04-21 | 1301 | 8027555 | 3134 | 856152861 | 107.00 | 107.00 | 106.00 | 107.00 | 0.50 | 0.47% | 106.50 | 2 | 107.00 | 1720 | 9.54 |
| 2022-04-22 | 1301 | 8059644 | 3683 | 859409089 | 106.00 | 107.00 | 106.00 | 107.00 | 0.00 | 0% | 106.50 | 5 | 107.00 | 1171 | 9.54 |
| 2022-04-25 | 1301 | 9250957 | 3851 | 976858687 | 106.00 | 106.50 | 105.00 | 106.00 | 1.00 | -0.93% | 105.50 | 111 | 106.00 | 1919 | 9.46 |
| 2022-04-26 | 1301 | 6939000 | 1818 | 731382000 | 105.50 | 106.00 | 105.00 | 105.50 | 0.50 | -0.47% | 105.00 | 2941 | 105.50 | 322 | 9.41 |
| 2022-04-27 | 1301 | 8809533 | 4110 | 920538610 | 105.00 | 105.00 | 104.00 | 104.50 | 1.00 | -0.95% | 104.00 | 1295 | 104.50 | 236 | 9.32 |
| 2022-04-28 | 1301 | 7627000 | 2757 | 797193500 | 104.50 | 105.00 | 104.00 | 104.50 | 0.00 | 0% | 104.00 | 1536 | 104.50 | 510 | 9.32 |
| 2022-04-29 | 1301 | 5790473 | 3202 | 609011405 | 105.00 | 105.50 | 104.50 | 105.50 | 1.00 | 0.96% | 105.00 | 583 | 105.50 | 651 | 9.41 |
| 2022-05-03 | 1301 | 3509000 | 2124 | 370120500 | 106.00 | 106.00 | 105.00 | 106.00 | 0.50 | 0.47% | 105.50 | 228 | 106.00 | 935 | 9.46 |
| 2022-05-04 | 1301 | 3874000 | 2246 | 410663000 | 106.00 | 106.50 | 105.50 | 106.50 | 0.50 | 0.47% | 106.00 | 51 | 106.50 | 1462 | 9.50 |
| 2022-05-05 | 1301 | 6135891 | 3183 | 651636694 | 106.50 | 107.00 | 105.50 | 106.00 | 0.50 | -0.47% | 106.00 | 555 | 106.50 | 1604 | 9.46 |
| 2022-05-06 | 1301 | 4754741 | 3059 | 500677834 | 105.50 | 106.00 | 105.00 | 105.50 | 0.50 | -0.47% | 105.00 | 824 | 105.50 | 272 | 9.41 |
| 2022-05-09 | 1301 | 7509349 | 4401 | 780045554 | 104.50 | 105.00 | 103.50 | 103.50 | 2.00 | -1.9% | 103.50 | 96 | 104.00 | 360 | 9.23 |
| 2022-05-10 | 1301 | 8055927 | 4126 | 827562083 | 102.50 | 103.50 | 101.50 | 103.50 | 0.00 | 0% | 103.00 | 340 | 103.50 | 298 | 9.23 |
| 2022-05-11 | 1301 | 6135000 | 2325 | 628473500 | 102.50 | 103.00 | 102.00 | 102.00 | 1.50 | -1.45% | 102.00 | 2337 | 102.50 | 11 | 8.90 |
| 2022-05-12 | 1301 | 8846000 | 4014 | 897546000 | 102.00 | 103.00 | 100.50 | 100.50 | 1.50 | -1.47% | 100.50 | 855 | 101.00 | 258 | 8.77 |
| 2022-05-13 | 1301 | 16012000 | 5495 | 1635786500 | 102.00 | 104.00 | 101.50 | 102.50 | 2.00 | 1.99% | 102.00 | 338 | 102.50 | 398 | 8.94 |
| 2022-05-16 | 1301 | 5838000 | 2424 | 600125500 | 103.50 | 103.50 | 102.50 | 102.50 | 0.00 | 0% | 102.50 | 637 | 103.00 | 765 | 8.94 |
| 2022-05-17 | 1301 | 7913000 | 2507 | 814368500 | 103.00 | 103.50 | 102.00 | 103.00 | 0.50 | 0.49% | 102.50 | 996 | 103.00 | 137 | 8.99 |
| 2022-05-18 | 1301 | 9453000 | 3943 | 980372500 | 103.00 | 104.50 | 103.00 | 104.50 | 1.50 | 1.46% | 104.50 | 67 | 105.00 | 741 | 9.12 |
| 2022-05-19 | 1301 | 5638000 | 2334 | 581207000 | 103.00 | 103.50 | 102.50 | 103.00 | 1.50 | -1.44% | 103.00 | 1560 | 103.50 | 142 | 8.99 |
| 2022-05-20 | 1301 | 7233000 | 2355 | 752323500 | 103.50 | 104.50 | 103.00 | 104.50 | 1.50 | 1.46% | 104.00 | 381 | 104.50 | 344 | 9.12 |
| 2022-05-23 | 1301 | 4482000 | 1624 | 469750500 | 105.00 | 105.50 | 104.00 | 105.00 | 0.50 | 0.48% | 104.50 | 600 | 105.00 | 160 | 9.16 |
| 2022-05-24 | 1301 | 3603684 | 2262 | 378064995 | 104.50 | 105.00 | 104.50 | 105.00 | 0.00 | 0% | 104.50 | 532 | 105.00 | 117 | 9.16 |
| 2022-05-25 | 1301 | 6661617 | 2572 | 701919151 | 105.00 | 106.00 | 104.50 | 105.50 | 0.50 | 0.48% | 105.00 | 981 | 105.50 | 302 | 9.21 |
| 2022-05-26 | 1301 | 6810623 | 2768 | 716900027 | 106.00 | 106.50 | 104.50 | 105.00 | 0.50 | -0.47% | 104.50 | 455 | 105.00 | 232 | 9.16 |
| 2022-05-27 | 1301 | 9371000 | 3391 | 994488500 | 106.00 | 106.50 | 105.50 | 106.50 | 1.50 | 1.43% | 106.00 | 275 | 106.50 | 1343 | 9.29 |
| 2022-05-30 | 1301 | 9367848 | 4056 | 1000763648 | 107.00 | 107.50 | 106.50 | 106.50 | 0.00 | 0% | 106.50 | 575 | 107.00 | 380 | 9.29 |
| 2022-05-31 | 1301 | 32887000 | 4506 | 2147483647 | 106.50 | 107.50 | 105.00 | 105.00 | 1.50 | -1.41% | 104.50 | 1419 | 105.00 | 402 | 9.16 |
| 2022-06-01 | 1301 | 12969000 | 4011 | 1382601500 | 106.00 | 107.50 | 106.00 | 106.50 | 1.50 | 1.43% | 106.50 | 179 | 107.00 | 1572 | 9.29 |
| 2022-06-02 | 1301 | 5674777 | 2809 | 605428762 | 106.00 | 107.00 | 105.50 | 107.00 | 0.50 | 0.47% | 106.50 | 994 | 107.00 | 876 | 9.34 |
| 2022-06-06 | 1301 | 9903000 | 4316 | 1069709500 | 108.00 | 109.00 | 107.00 | 108.50 | 1.50 | 1.4% | 108.00 | 434 | 108.50 | 408 | 9.47 |
| 2022-06-07 | 1301 | 6677000 | 3442 | 717560000 | 108.00 | 108.50 | 107.00 | 107.00 | 1.50 | -1.38% | 107.00 | 586 | 107.50 | 459 | 9.34 |
| 2022-06-08 | 1301 | 5347018 | 2801 | 575059548 | 107.50 | 108.00 | 107.00 | 107.50 | 0.50 | 0.47% | 107.00 | 1212 | 107.50 | 23 | 9.38 |
| 2022-06-09 | 1301 | 6381272 | 2770 | 688057298 | 107.50 | 108.00 | 107.00 | 108.00 | 0.50 | 0.47% | 107.50 | 724 | 108.00 | 156 | 9.42 |
| 2022-06-10 | 1301 | 5487054 | 2822 | 590007911 | 107.00 | 108.00 | 106.50 | 107.50 | 0.50 | -0.46% | 107.50 | 270 | 108.00 | 282 | 9.38 |
| 2022-06-13 | 1301 | 8448000 | 3312 | 897640500 | 106.50 | 107.00 | 105.50 | 106.50 | 1.00 | -0.93% | 106.50 | 369 | 107.00 | 388 | 9.29 |
| 2022-06-14 | 1301 | 6188761 | 2618 | 657693768 | 106.00 | 107.00 | 105.50 | 106.50 | 0.00 | 0% | 106.00 | 959 | 106.50 | 102 | 9.29 |
| 2022-06-15 | 1301 | 8875000 | 4796 | 946117000 | 106.50 | 107.50 | 106.00 | 106.50 | 0.00 | 0% | 106.50 | 706 | 107.00 | 155 | 9.29 |
| 2022-06-16 | 1301 | 6444000 | 2372 | 687575000 | 107.50 | 107.50 | 106.00 | 106.50 | 0.00 | 0% | 106.00 | 1031 | 106.50 | 128 | 9.29 |
| 2022-06-17 | 1301 | 13517000 | 2932 | 1436758500 | 105.50 | 106.50 | 105.00 | 106.50 | 0.00 | 0% | 106.00 | 85 | 106.50 | 861 | 9.29 |
| 2022-06-20 | 1301 | 10711339 | 4328 | 1147933374 | 106.00 | 108.00 | 106.00 | 107.50 | 1.00 | 0.94% | 107.00 | 38 | 107.50 | 186 | 9.38 |
| 2022-06-21 | 1301 | 13080000 | 4343 | 1410747000 | 108.00 | 108.50 | 107.00 | 108.50 | 1.00 | 0.93% | 108.00 | 364 | 108.50 | 1026 | 9.47 |
| 2022-06-22 | 1301 | 7345000 | 3319 | 793019500 | 108.50 | 109.00 | 107.50 | 108.00 | 0.50 | -0.46% | 107.50 | 844 | 108.00 | 1431 | 9.42 |
| 2022-06-23 | 1301 | 8910751 | 3462 | 965265421 | 108.50 | 109.50 | 107.50 | 108.00 | 0.00 | 0% | 107.50 | 1404 | 108.00 | 135 | 9.42 |
| 2022-06-24 | 1301 | 10491279 | 4783 | 1139729708 | 108.50 | 109.00 | 108.00 | 109.00 | 1.00 | 0.93% | 108.50 | 585 | 109.00 | 880 | 9.51 |
| 2022-06-27 | 1301 | 6494000 | 2779 | 711912500 | 109.50 | 110.00 | 109.00 | 109.50 | 0.50 | 0.46% | 109.00 | 725 | 109.50 | 157 | 9.56 |
| 2022-06-28 | 1301 | 7554000 | 2140 | 825130000 | 109.00 | 110.00 | 108.50 | 109.50 | 0.00 | 0% | 109.00 | 241 | 109.50 | 541 | 9.56 |
| 2022-06-29 | 1301 | 11902000 | 5136 | 1306817000 | 109.00 | 110.50 | 109.00 | 109.50 | 0.00 | 0% | 109.50 | 391 | 110.00 | 432 | 9.56 |
| 2022-06-30 | 1301 | 12077000 | 3328 | 1318794000 | 110.00 | 110.00 | 108.50 | 108.50 | 1.00 | -0.91% | 108.00 | 1206 | 108.50 | 30 | 9.47 |
| 2022-07-01 | 1301 | 15484660 | 4929 | 1675723044 | 109.00 | 109.50 | 107.00 | 108.00 | 0.50 | -0.46% | 107.50 | 195 | 108.00 | 188 | 9.42 |
| 2022-07-04 | 1301 | 19737000 | 5023 | 2117882000 | 108.00 | 108.50 | 106.00 | 107.50 | 0.50 | -0.46% | 107.00 | 328 | 107.50 | 1814 | 9.38 |
| 2022-07-05 | 1301 | 42877000 | 16472 | 2147483647 | 99.00 | 99.10 | 93.00 | 94.00 | 0.00 | -12.56% | 93.90 | 64 | 94.00 | 210 | 8.20 |
| 2022-07-06 | 1301 | 30591441 | 19649 | 2147483647 | 94.00 | 94.00 | 87.00 | 87.00 | 7.00 | -7.45% | 87.00 | 853 | 87.10 | 2 | 7.59 |
| 2022-07-07 | 1301 | 32807000 | 16440 | 2147483647 | 86.50 | 86.60 | 84.20 | 84.60 | 2.40 | -2.76% | 84.60 | 107 | 84.70 | 2 | 7.38 |
| 2022-07-08 | 1301 | 20426000 | 10463 | 1734804600 | 85.10 | 86.10 | 84.30 | 85.00 | 0.40 | 0.47% | 85.00 | 26 | 85.10 | 76 | 7.42 |
| 2022-07-11 | 1301 | 10986000 | 5054 | 936231600 | 86.00 | 86.00 | 84.80 | 84.90 | 0.10 | -0.12% | 84.90 | 111 | 85.00 | 33 | 7.41 |
| 2022-07-12 | 1301 | 12513487 | 6128 | 1066377644 | 85.00 | 85.70 | 84.70 | 85.40 | 0.50 | 0.59% | 85.30 | 69 | 85.40 | 57 | 7.45 |
| 2022-07-13 | 1301 | 17740000 | 8579 | 1527766800 | 87.50 | 87.80 | 85.50 | 85.70 | 0.30 | 0.35% | 85.70 | 58 | 85.90 | 2 | 7.48 |
| 2022-07-14 | 1301 | 10398769 | 5974 | 898434039 | 85.70 | 87.40 | 84.90 | 87.00 | 1.30 | 1.52% | 87.00 | 113 | 87.10 | 52 | 7.59 |
| 2022-07-15 | 1301 | 8694000 | 4642 | 753905800 | 87.00 | 87.20 | 86.10 | 86.60 | 0.40 | -0.46% | 86.50 | 1042 | 86.60 | 22 | 7.56 |
| 2022-07-18 | 1301 | 9730000 | 5311 | 851521400 | 86.50 | 88.20 | 86.40 | 88.00 | 1.40 | 1.62% | 88.00 | 252 | 88.10 | 85 | 7.68 |
| 2022-07-19 | 1301 | 12784399 | 6453 | 1130235627 | 87.80 | 89.50 | 87.20 | 88.60 | 0.60 | 0.68% | 88.60 | 69 | 88.70 | 90 | 7.73 |
| 2022-07-20 | 1301 | 13735000 | 7632 | 1215074700 | 89.50 | 89.60 | 87.80 | 87.80 | 0.80 | -0.9% | 87.70 | 347 | 87.80 | 56 | 7.66 |
| 2022-07-21 | 1301 | 12818532 | 6520 | 1134161042 | 88.50 | 89.40 | 87.30 | 88.80 | 1.00 | 1.14% | 88.80 | 115 | 88.90 | 1 | 7.75 |
| 2022-07-22 | 1301 | 11966835 | 7808 | 1054279259 | 88.30 | 88.80 | 87.60 | 87.90 | 0.90 | -1.01% | 87.90 | 493 | 88.00 | 8 | 7.67 |
| 2022-07-25 | 1301 | 8043000 | 4043 | 721404700 | 88.00 | 90.50 | 87.90 | 90.30 | 2.40 | 2.73% | 90.20 | 7 | 90.30 | 5 | 7.88 |
| 2022-07-26 | 1301 | 7675000 | 4002 | 694262500 | 90.00 | 91.20 | 89.90 | 90.30 | 0.00 | 0% | 90.30 | 15 | 90.40 | 60 | 7.88 |
| 2022-07-27 | 1301 | 6023433 | 3674 | 541996783 | 90.70 | 90.90 | 89.50 | 90.20 | 0.10 | -0.11% | 90.10 | 27 | 90.20 | 6 | 7.87 |
| 2022-07-28 | 1301 | 3963000 | 1902 | 359335900 | 90.80 | 91.10 | 90.10 | 91.10 | 0.90 | 1% | 91.00 | 203 | 91.10 | 68 | 7.95 |
| 2022-07-29 | 1301 | 6158000 | 2622 | 565151700 | 92.00 | 92.00 | 91.50 | 92.00 | 0.90 | 0.99% | 92.00 | 43 | 92.10 | 57 | 8.03 |
| 2022-08-01 | 1301 | 6610000 | 2710 | 610421200 | 92.00 | 93.00 | 91.70 | 92.50 | 0.50 | 0.54% | 92.30 | 17 | 92.50 | 72 | 8.07 |
| 2022-08-02 | 1301 | 11984000 | 4794 | 1089651200 | 91.80 | 91.80 | 90.30 | 91.60 | 0.90 | -0.97% | 91.40 | 12 | 91.60 | 32 | 7.99 |
| 2022-08-03 | 1301 | 8184000 | 2896 | 746679700 | 91.00 | 91.70 | 90.70 | 91.70 | 0.10 | 0.11% | 91.60 | 1027 | 91.70 | 68 | 8.00 |
| 2022-08-04 | 1301 | 14947000 | 5811 | 1354541900 | 91.20 | 91.70 | 89.40 | 90.90 | 0.80 | -0.87% | 90.80 | 215 | 90.90 | 37 | 7.93 |
| 2022-08-05 | 1301 | 7456553 | 3993 | 680260032 | 91.80 | 91.80 | 90.90 | 91.00 | 0.10 | 0.11% | 91.00 | 98 | 91.10 | 4 | 7.94 |
| 2022-08-08 | 1301 | 3494000 | 1582 | 316875800 | 91.00 | 91.10 | 90.10 | 91.00 | 0.00 | 0% | 90.90 | 19 | 91.00 | 255 | 7.94 |
| 2022-08-09 | 1301 | 4876839 | 3096 | 441808119 | 90.70 | 91.00 | 90.00 | 90.90 | 0.10 | -0.11% | 90.80 | 46 | 90.90 | 57 | 7.93 |
| 2022-08-10 | 1301 | 6183733 | 3013 | 561900991 | 90.50 | 91.30 | 90.10 | 91.30 | 0.40 | 0.44% | 91.20 | 10 | 91.30 | 41 | 7.97 |
| 2022-08-11 | 1301 | 7778965 | 3838 | 717227451 | 91.80 | 92.80 | 91.60 | 92.60 | 1.30 | 1.42% | 92.50 | 7 | 92.60 | 46 | 8.08 |
| 2022-08-12 | 1301 | 5580000 | 2884 | 522430100 | 93.00 | 94.00 | 92.80 | 93.80 | 1.20 | 1.3% | 93.80 | 1 | 93.90 | 154 | 8.07 |
| 2022-08-15 | 1301 | 3991838 | 3021 | 376747279 | 94.20 | 94.70 | 93.90 | 94.50 | 0.70 | 0.75% | 94.50 | 4 | 94.60 | 168 | 8.13 |
| 2022-08-16 | 1301 | 4247000 | 1846 | 400347700 | 94.50 | 94.60 | 93.60 | 94.40 | 0.10 | -0.11% | 94.30 | 1 | 94.40 | 123 | 8.12 |
| 2022-08-17 | 1301 | 5281000 | 2631 | 496857000 | 94.40 | 94.60 | 93.80 | 94.20 | 0.20 | -0.21% | 94.00 | 65 | 94.20 | 1231 | 8.11 |
| 2022-08-18 | 1301 | 3093846 | 2168 | 290826808 | 94.00 | 94.40 | 93.30 | 94.20 | 0.00 | 0% | 94.10 | 95 | 94.20 | 8 | 8.11 |
| 2022-08-19 | 1301 | 3535223 | 2126 | 332436717 | 93.60 | 94.40 | 93.60 | 94.30 | 0.10 | 0.11% | 94.20 | 37 | 94.30 | 274 | 8.12 |
| 2022-08-22 | 1301 | 5058013 | 2835 | 477208990 | 93.50 | 94.90 | 93.40 | 94.90 | 0.60 | 0.64% | 94.30 | 54 | 94.90 | 73 | 8.17 |
| 2022-08-23 | 1301 | 4041000 | 2057 | 379387700 | 94.30 | 94.40 | 93.60 | 93.60 | 1.30 | -1.37% | 93.60 | 175 | 93.70 | 17 | 8.06 |
| 2022-08-24 | 1301 | 3007000 | 1456 | 282056000 | 94.20 | 94.50 | 93.50 | 93.60 | 0.00 | 0% | 93.60 | 296 | 93.70 | 4 | 8.06 |
| 2022-08-25 | 1301 | 2940278 | 1704 | 276622337 | 93.70 | 94.40 | 93.70 | 93.90 | 0.30 | 0.32% | 93.80 | 30 | 93.90 | 589 | 8.08 |
| 2022-08-26 | 1301 | 6472000 | 3075 | 604600300 | 94.00 | 94.40 | 93.00 | 93.20 | 0.70 | -0.75% | 93.10 | 103 | 93.20 | 16 | 8.02 |
| 2022-08-29 | 1301 | 7634000 | 3791 | 698644600 | 92.10 | 92.20 | 91.00 | 91.30 | 1.90 | -2.04% | 91.20 | 395 | 91.30 | 43 | 7.86 |
| 2022-08-30 | 1301 | 7368000 | 3435 | 671960600 | 91.00 | 91.80 | 90.80 | 91.30 | 0.00 | 0% | 91.20 | 64 | 91.30 | 15 | 7.86 |
| 2022-08-31 | 1301 | 6887000 | 2478 | 627147000 | 90.50 | 91.60 | 90.50 | 91.10 | 0.20 | -0.22% | 91.10 | 70 | 91.20 | 27 | 7.84 |
| 2022-09-01 | 1301 | 10535033 | 6643 | 946946601 | 90.10 | 90.70 | 89.50 | 90.00 | 1.10 | -1.21% | 90.00 | 43 | 90.10 | 97 | 7.75 |
| 2022-09-02 | 1301 | 12250000 | 5917 | 1090748400 | 90.00 | 90.10 | 88.60 | 88.80 | 1.20 | -1.33% | 88.80 | 128 | 88.90 | 4 | 7.64 |
| 2022-09-05 | 1301 | 7635000 | 2906 | 677940400 | 88.90 | 89.50 | 88.00 | 89.30 | 0.50 | 0.56% | 89.30 | 39 | 89.40 | 30 | 7.68 |
| 2022-09-06 | 1301 | 7215000 | 3267 | 643043100 | 89.30 | 89.80 | 88.60 | 89.80 | 0.50 | 0.56% | 89.70 | 1 | 89.80 | 30 | 7.73 |
| 2022-09-07 | 1301 | 8564000 | 4308 | 757304700 | 89.00 | 89.00 | 88.10 | 88.30 | 1.50 | -1.67% | 88.30 | 5 | 88.40 | 4 | 7.60 |
| 2022-09-08 | 1301 | 7285000 | 4030 | 640908300 | 88.40 | 88.60 | 87.50 | 88.30 | 0.00 | 0% | 88.20 | 102 | 88.30 | 4 | 7.60 |
| 2022-09-12 | 1301 | 5840000 | 2819 | 520621900 | 88.80 | 89.60 | 88.40 | 89.40 | 1.10 | 1.25% | 89.30 | 42 | 89.40 | 9 | 7.69 |
| 2022-09-13 | 1301 | 7564000 | 3387 | 677455800 | 89.80 | 90.30 | 88.80 | 90.30 | 0.90 | 1.01% | 90.20 | 20 | 90.30 | 10 | 7.77 |
| 2022-09-14 | 1301 | 12050000 | 6011 | 1063229500 | 88.30 | 88.70 | 87.70 | 88.10 | 2.20 | -2.44% | 88.10 | 336 | 88.20 | 3 | 7.58 |
| 2022-09-15 | 1301 | 11712000 | 5319 | 1028576100 | 88.10 | 88.40 | 87.10 | 88.10 | 0.00 | 0% | 88.00 | 844 | 88.10 | 179 | 7.58 |
| 2022-09-16 | 1301 | 78001000 | 10186 | 2147483647 | 87.20 | 88.00 | 86.50 | 86.50 | 1.60 | -1.82% | 86.40 | 217 | 86.50 | 4752 | 7.44 |
| 2022-09-19 | 1301 | 15400004 | 10360 | 1320543388 | 86.50 | 86.70 | 85.30 | 85.50 | 1.00 | -1.16% | 85.40 | 266 | 85.50 | 110 | 7.36 |
| 2022-09-20 | 1301 | 5828000 | 2835 | 502222000 | 86.00 | 86.60 | 85.80 | 86.10 | 0.60 | 0.7% | 86.10 | 179 | 86.20 | 46 | 7.41 |
| 2022-09-21 | 1301 | 5843000 | 3199 | 503730900 | 86.10 | 86.60 | 86.00 | 86.20 | 0.10 | 0.12% | 86.10 | 65 | 86.20 | 57 | 7.42 |
| 2022-09-22 | 1301 | 5910736 | 3892 | 506197262 | 85.90 | 86.30 | 85.10 | 85.90 | 0.30 | -0.35% | 85.90 | 2 | 86.00 | 9 | 7.39 |
| 2022-09-23 | 1301 | 5835000 | 3208 | 505700400 | 85.90 | 87.10 | 85.90 | 86.60 | 0.70 | 0.81% | 86.50 | 232 | 86.60 | 34 | 7.45 |
| 2022-09-26 | 1301 | 10516000 | 4016 | 902524000 | 85.80 | 86.70 | 85.30 | 86.00 | 0.60 | -0.69% | 86.00 | 204 | 86.10 | 33 | 7.40 |
| 2022-09-27 | 1301 | 7855000 | 3968 | 673076800 | 86.20 | 86.80 | 85.20 | 85.20 | 0.80 | -0.93% | 85.20 | 107 | 85.30 | 16 | 7.33 |
| 2022-09-28 | 1301 | 9951000 | 4083 | 844748400 | 85.50 | 86.10 | 84.30 | 84.80 | 0.40 | -0.47% | 84.80 | 288 | 84.90 | 45 | 7.30 |
| 2022-09-29 | 1301 | 8223000 | 3783 | 702133900 | 85.30 | 85.70 | 85.00 | 85.70 | 0.90 | 1.06% | 85.60 | 3 | 85.70 | 94 | 7.38 |