台中銀(2812)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 | 12.80 0 0% | 12.80 0 0% | 12.90 0.1 0.78% | 12.90 0 0% | 13.00 0.1 0.78% | 13.10 0.1 0.77% | 13.10 0 0% | 13.05 -0.05 -0.38% | 13.05 0 0% | 13.10 0.05 0.38% | 13.05 -0.05 -0.38% | 13.10 0.05 0.38% | 13.10 0 0% | 13.02 | ||||||||||||||||||
2 月 | 13.10 0 0% | 13.20 0.1 0.76% | 13.25 0.05 0.38% | 13.20 -0.05 -0.38% | 13.20 0 0% | 13.20 0 0% | 13.20 0 0% | 13.20 0 0% | 13.25 0.05 0.38% | 13.25 0 0% | 13.20 -0.05 -0.38% | 13.20 0 0% | 13.25 0.05 0.38% | 13.40 0.15 1.13% | 13.35 -0.05 -0.37% | 13.45 0.1 0.75% | 13.65 0.2 1.49% | 13.75 0.1 0.73% | 13.44 | |||||||||||||
3 月 | 13.90 0.15 1.09% | 13.75 -0.15 -1.08% | 13.75 0 0% | 13.90 0.15 1.09% | 14.05 0.15 1.08% | 14.15 0.1 0.71% | 14.05 -0.1 -0.71% | 13.90 -0.15 -1.07% | 13.75 -0.15 -1.08% | 13.60 -0.15 -1.09% | 13.70 0.1 0.74% | 13.50 -0.2 -1.46% | 13.55 0.05 0.37% | 13.60 0.05 0.37% | 13.75 0.15 1.1% | 13.80 0.05 0.36% | 13.80 0 0% | 13.80 0 0% | 13.75 -0.05 -0.36% | 13.85 0.1 0.73% | 13.85 0 0% | 13.80 -0.05 -0.36% | 13.85 0.05 0.36% | 13.79 | ||||||||
4 月 | 13.90 0.05 0.36% | 13.95 0.05 0.36% | 13.95 0 0% | 14.00 0.05 0.36% | 14.10 0.1 0.71% | 14.15 0.05 0.35% | 14.15 0 0% | 14.15 0 0% | 14.05 -0.1 -0.71% | 14.10 0.05 0.36% | 13.95 -0.15 -1.06% | 13.95 0 0% | 14.00 0.05 0.36% | 14.00 0 0% | 14.10 0.1 0.71% | 14.10 0 0% | 14.10 0 0% | 14.08 | ||||||||||||||
5 月 | 14.40 0.3 2.13% | 14.45 0.05 0.35% | 14.55 0.1 0.69% | 14.65 0.1 0.69% | 14.65 0 0% | 14.70 0.05 0.34% | 14.70 0 0% | 14.55 -0.15 -1.02% | 14.55 0 0% | 14.60 0.05 0.34% | 14.65 0.05 0.34% | 14.75 0.1 0.68% | 14.70 -0.05 -0.34% | 14.70 0 0% | 14.70 0 0% | 14.70 0 0% | 14.70 0 0% | 14.65 -0.05 -0.34% | 14.60 -0.05 -0.34% | 14.65 0.05 0.34% | 14.70 0.05 0.34% | 14.65 -0.05 -0.34% | 14.64 | |||||||||
6 月 | 14.65 0 0% | 14.70 0.05 0.34% | 14.75 0.05 0.34% | 14.80 0.05 0.34% | 14.80 0 0% | 14.70 -0.1 -0.68% | 14.75 0.05 0.34% | 14.85 0.1 0.68% | 14.90 0.05 0.34% | 14.90 0 0% | 14.80 -0.1 -0.67% | 14.80 0 0% | 14.80 0 0% | 14.80 0 0% | 14.90 0.1 0.68% | 14.95 0.05 0.34% | 14.90 -0.05 -0.33% | 14.95 0.05 0.34% | 14.95 0 0% | 15.20 0.25 1.67% | 14.87 | |||||||||||
7 月 | 15.45 0.25 1.64% | 15.45 0 0% | 15.50 0.05 0.32% | 15.20 -0.3 -1.94% | 15.20 0 0% | 15.25 0.05 0.33% | 15.45 0.2 1.31% | 15.50 0.05 0.32% | 15.45 -0.05 -0.32% | 15.55 0.1 0.65% | 15.15 -0.4 -2.57% | 15.00 -0.15 -0.99% | 14.95 -0.05 -0.33% | 14.90 -0.05 -0.33% | 14.80 -0.1 -0.67% | 14.90 0.1 0.68% | 15.05 0.15 1.01% | 15.00 -0.05 -0.33% | 14.90 -0.1 -0.67% | 15.15 | ||||||||||||
8 月 | 15.00 0.1 0.67% | 14.85 -0.15 -1% | 14.85 0 0% | 14.90 0.05 0.34% | 14.80 -0.1 -0.67% | 14.85 0.05 0.34% | 14.85 0 0% | 14.90 0.05 0.34% | 14.70 -0.2 -1.34% | 14.65 -0.05 -0.34% | 14.50 -0.15 -1.02% | 14.55 0.05 0.34% | 14.55 0 0% | 14.65 0.1 0.69% | 14.65 0 0% | 14.60 -0.05 -0.34% | 14.65 0.05 0.34% | 14.60 -0.05 -0.34% | 14.70 0.1 0.68% | 14.80 0.1 0.68% | 14.80 0 0% | 14.75 -0.05 -0.34% | 14.74 | |||||||||
9 月 | 14.85 0.1 0.68% | 14.90 0.05 0.34% | 14.90 0 0% | 14.80 -0.1 -0.67% | 14.75 -0.05 -0.34% | 14.80 0.05 0.34% | 14.80 0 0% | 14.85 0.05 0.34% | 14.90 0.05 0.34% | 14.90 0 0% | 14.95 0.05 0.34% | 14.90 -0.05 -0.33% | 14.85 -0.05 -0.34% | 14.90 0.05 0.34% | 14.75 -0.15 -1.01% | 14.75 0 0% | 14.80 0.05 0.34% | 14.70 -0.1 -0.68% | 14.70 0 0% | 14.65 -0.05 -0.34% | 14.82 | |||||||||||
10 月 | 14.75 0.1 0.68% | 14.80 0.05 0.34% | 14.70 -0.1 -0.68% | 14.70 0 0% | 14.75 0.05 0.34% | 14.95 0.2 1.36% | 15.00 0.05 0.33% | 14.95 -0.05 -0.33% | 14.95 0 0% | 14.90 -0.05 -0.33% | 14.90 0 0% | 14.90 0 0% | 14.85 -0.05 -0.34% | 14.80 -0.05 -0.34% | 14.75 -0.05 -0.34% | 14.75 0 0% | 14.75 0 0% | 14.70 -0.05 -0.34% | 14.65 -0.05 -0.34% | 14.70 0.05 0.34% | 14.81 | |||||||||||
11 月 | 14.70 0 0% | 14.80 0.1 0.68% | 14.80 0 0% | 14.90 0.1 0.68% | 14.85 -0.05 -0.34% | 14.85 0 0% | 14.90 0.05 0.34% | 14.90 0 0% | 14.90 0 0% | 14.95 0.05 0.34% | 15.00 0.05 0.33% | 15.05 0.05 0.33% | 15.35 0.3 1.99% | 15.40 0.05 0.33% | 15.45 0.05 0.32% | 15.50 0.05 0.32% | 15.70 0.2 1.29% | 15.60 -0.1 -0.64% | 15.55 -0.05 -0.32% | 15.65 0.1 0.64% | 15.65 0 0% | 15.80 0.15 0.96% | 15.21 | |||||||||
12 月 | 15.75 -0.05 -0.32% | 15.75 |
說明:最高漲幅:2.13%最低跌幅:-2.57% 最高價:15.80最低價:12.80平均價:14.46,灰色底表示週末,漲134天(12.75)元,跌72天(-6.8)元,平盤71天
2%=8,1%=57,0%=140,-0%=1,-1%=2,-2%=28,-3%=41,
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 | 2812 | 2925000 | 857 | 37506700 | 12.80 | 12.90 | 12.75 | 12.80 | 0.00 | 0% | 12.80 | 2052 | 12.85 | 520 | 11.74 |
2023-01-04 | 2812 | 1243000 | 541 | 15939300 | 12.85 | 12.85 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 1147 | 12.85 | 1004 | 11.74 |
2023-01-05 | 2812 | 2492000 | 976 | 32103350 | 12.85 | 12.90 | 12.85 | 12.90 | 0.10 | 0.78% | 12.85 | 871 | 12.90 | 925 | 11.83 |
2023-01-06 | 2812 | 3462000 | 982 | 44563500 | 12.95 | 12.95 | 12.80 | 12.90 | 0.00 | 0% | 12.85 | 768 | 12.90 | 703 | 11.83 |
2023-01-09 | 2812 | 5480000 | 2056 | 71097050 | 12.95 | 13.00 | 12.90 | 13.00 | 0.10 | 0.78% | 12.95 | 785 | 13.00 | 1332 | 11.93 |
2023-01-10 | 2812 | 8015000 | 1936 | 104910500 | 13.05 | 13.15 | 13.00 | 13.10 | 0.10 | 0.77% | 13.10 | 219 | 13.15 | 1620 | 12.02 |
2023-01-11 | 2812 | 7116000 | 1449 | 93403200 | 13.15 | 13.25 | 13.05 | 13.10 | 0.00 | 0% | 13.10 | 35 | 13.15 | 1519 | 12.02 |
2023-01-12 | 2812 | 4712000 | 1355 | 61601200 | 13.15 | 13.15 | 13.00 | 13.05 | 0.05 | -0.38% | 13.05 | 137 | 13.10 | 859 | 11.97 |
2023-01-13 | 2812 | 7358000 | 1740 | 95910300 | 13.10 | 13.10 | 13.00 | 13.05 | 0.00 | 0% | 13.05 | 23 | 13.10 | 1638 | 11.97 |
2023-01-16 | 2812 | 4796000 | 1379 | 62616200 | 13.05 | 13.10 | 13.00 | 13.10 | 0.05 | 0.38% | 13.05 | 337 | 13.10 | 2063 | 12.02 |
2023-01-17 | 2812 | 8042000 | 1848 | 104822700 | 13.10 | 13.10 | 13.00 | 13.05 | 0.05 | -0.38% | 13.00 | 1898 | 13.05 | 75 | 11.97 |
2023-01-30 | 2812 | 11084000 | 2830 | 144996650 | 13.10 | 13.15 | 13.00 | 13.10 | 0.05 | 0.38% | 13.05 | 1183 | 13.10 | 113 | 12.02 |
2023-01-31 | 2812 | 7657000 | 2125 | 100272250 | 13.10 | 13.15 | 13.05 | 13.10 | 0.00 | 0% | 13.10 | 559 | 13.15 | 745 | 12.02 |
2023-02-01 | 2812 | 5164000 | 1547 | 67813100 | 13.10 | 13.20 | 13.10 | 13.10 | 0.00 | 0% | 13.10 | 1713 | 13.15 | 915 | 12.02 |
2023-02-02 | 2812 | 10110000 | 2188 | 133398000 | 13.15 | 13.25 | 13.10 | 13.20 | 0.10 | 0.76% | 13.15 | 1296 | 13.20 | 65 | 12.11 |
2023-02-03 | 2812 | 9467000 | 2065 | 125129600 | 13.25 | 13.25 | 13.15 | 13.25 | 0.05 | 0.38% | 13.20 | 726 | 13.25 | 269 | 12.16 |
2023-02-06 | 2812 | 6995000 | 1973 | 92346350 | 13.25 | 13.25 | 13.15 | 13.20 | 0.05 | -0.38% | 13.20 | 58 | 13.25 | 960 | 12.11 |
2023-02-07 | 2812 | 8940000 | 2679 | 117762100 | 13.25 | 13.25 | 13.10 | 13.20 | 0.00 | 0% | 13.15 | 266 | 13.20 | 397 | 12.11 |
2023-02-08 | 2812 | 7678000 | 1516 | 101681850 | 13.25 | 13.30 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 1438 | 13.25 | 336 | 12.11 |
2023-02-09 | 2812 | 6306000 | 1755 | 83461950 | 13.25 | 13.30 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 565 | 13.25 | 591 | 12.11 |
2023-02-10 | 2812 | 4855000 | 1434 | 64160350 | 13.25 | 13.30 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 496 | 13.25 | 1458 | 12.11 |
2023-02-13 | 2812 | 6527000 | 1655 | 86202300 | 13.20 | 13.25 | 13.15 | 13.25 | 0.05 | 0.38% | 13.20 | 1413 | 13.25 | 361 | 12.16 |
2023-02-14 | 2812 | 5886000 | 1258 | 77967350 | 13.25 | 13.30 | 13.20 | 13.25 | 0.00 | 0% | 13.25 | 60 | 13.30 | 1769 | 12.16 |
2023-02-15 | 2812 | 3367000 | 1275 | 44505850 | 13.25 | 13.25 | 13.20 | 13.20 | 0.05 | -0.38% | 13.20 | 1970 | 13.25 | 1810 | 12.11 |
2023-02-16 | 2812 | 5976000 | 1935 | 78985700 | 13.20 | 13.25 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 2023 | 13.25 | 898 | 12.11 |
2023-02-17 | 2812 | 3920000 | 1425 | 51825400 | 13.20 | 13.25 | 13.20 | 13.25 | 0.05 | 0.38% | 13.20 | 3013 | 13.25 | 1034 | 12.16 |
2023-02-20 | 2812 | 14964000 | 2577 | 199933550 | 13.25 | 13.45 | 13.25 | 13.40 | 0.15 | 1.13% | 13.35 | 1488 | 13.40 | 189 | 12.29 |
2023-02-21 | 2812 | 6314000 | 1936 | 84549550 | 13.45 | 13.45 | 13.35 | 13.35 | 0.05 | -0.37% | 13.35 | 1451 | 13.40 | 164 | 12.25 |
2023-02-22 | 2812 | 9893000 | 2123 | 132655800 | 13.40 | 13.50 | 13.30 | 13.45 | 0.10 | 0.75% | 13.45 | 692 | 13.50 | 1588 | 12.34 |
2023-02-23 | 2812 | 10490000 | 2785 | 142989400 | 13.50 | 13.70 | 13.50 | 13.65 | 0.20 | 1.49% | 13.65 | 722 | 13.70 | 858 | 12.52 |
2023-02-24 | 2812 | 13637000 | 3177 | 187599700 | 13.80 | 13.85 | 13.70 | 13.75 | 0.10 | 0.73% | 13.75 | 556 | 13.80 | 1407 | 12.61 |
2023-03-01 | 2812 | 8581000 | 2376 | 118666100 | 13.75 | 13.90 | 13.70 | 13.90 | 0.15 | 1.09% | 13.85 | 964 | 13.90 | 328 | 12.75 |
2023-03-02 | 2812 | 10811000 | 3132 | 149159350 | 13.90 | 13.90 | 13.75 | 13.75 | 0.15 | -1.08% | 13.75 | 1590 | 13.80 | 250 | 12.85 |
2023-03-03 | 2812 | 6443000 | 1941 | 88597400 | 13.80 | 13.85 | 13.70 | 13.75 | 0.00 | 0% | 13.75 | 114 | 13.80 | 632 | 12.85 |
2023-03-06 | 2812 | 7717000 | 1800 | 107046200 | 13.85 | 13.95 | 13.80 | 13.90 | 0.15 | 1.09% | 13.85 | 1248 | 13.90 | 179 | 12.99 |
2023-03-07 | 2812 | 9620000 | 2223 | 134629000 | 13.95 | 14.10 | 13.90 | 14.05 | 0.15 | 1.08% | 14.00 | 1599 | 14.05 | 178 | 13.13 |
2023-03-08 | 2812 | 6776000 | 2081 | 95569700 | 14.10 | 14.15 | 14.05 | 14.15 | 0.10 | 0.71% | 14.10 | 768 | 14.15 | 244 | 13.22 |
2023-03-09 | 2812 | 6982000 | 2401 | 98413250 | 14.20 | 14.20 | 14.05 | 14.05 | 0.10 | -0.71% | 14.05 | 564 | 14.10 | 345 | 13.13 |
2023-03-10 | 2812 | 14211000 | 4985 | 197383200 | 14.00 | 14.00 | 13.85 | 13.90 | 0.15 | -1.07% | 13.85 | 886 | 13.90 | 437 | 12.99 |
2023-03-13 | 2812 | 15345000 | 4588 | 209419250 | 13.70 | 13.80 | 13.55 | 13.75 | 0.15 | -1.08% | 13.70 | 1804 | 13.75 | 483 | 12.85 |
2023-03-14 | 2812 | 18008000 | 5276 | 244561050 | 13.70 | 13.70 | 13.50 | 13.60 | 0.15 | -1.09% | 13.60 | 53 | 13.65 | 1916 | 12.71 |
2023-03-15 | 2812 | 5585000 | 1995 | 76461950 | 13.65 | 13.75 | 13.65 | 13.70 | 0.10 | 0.74% | 13.65 | 443 | 13.70 | 622 | 12.80 |
2023-03-16 | 2812 | 15624000 | 4783 | 210983650 | 13.60 | 13.60 | 13.45 | 13.50 | 0.20 | -1.46% | 13.45 | 1779 | 13.50 | 2 | 12.62 |
2023-03-17 | 2812 | 7852000 | 2287 | 106434100 | 13.55 | 13.60 | 13.50 | 13.55 | 0.05 | 0.37% | 13.55 | 11 | 13.60 | 320 | 12.66 |
2023-03-20 | 2812 | 4725000 | 1450 | 64033850 | 13.55 | 13.60 | 13.50 | 13.60 | 0.05 | 0.37% | 13.55 | 322 | 13.60 | 733 | 12.71 |
2023-03-21 | 2812 | 5974000 | 1569 | 82167900 | 13.60 | 13.90 | 13.60 | 13.75 | 0.15 | 1.1% | 13.75 | 469 | 13.80 | 503 | 12.85 |
2023-03-22 | 2812 | 5098000 | 1283 | 70399550 | 13.85 | 13.85 | 13.75 | 13.80 | 0.05 | 0.36% | 13.80 | 856 | 13.85 | 864 | 12.90 |
2023-03-23 | 2812 | 5005000 | 1501 | 69046650 | 13.75 | 13.85 | 13.75 | 13.80 | 0.00 | 0% | 13.80 | 406 | 13.85 | 752 | 12.90 |
2023-03-24 | 2812 | 4074000 | 1265 | 56260300 | 13.85 | 13.90 | 13.75 | 13.80 | 0.00 | 0% | 13.80 | 215 | 13.85 | 649 | 12.90 |
2023-03-27 | 2812 | 3417000 | 983 | 47079700 | 13.85 | 13.85 | 13.70 | 13.75 | 0.05 | -0.36% | 13.75 | 1301 | 13.80 | 488 | 12.85 |
2023-03-28 | 2812 | 4593000 | 1062 | 63440700 | 13.80 | 13.85 | 13.75 | 13.85 | 0.10 | 0.73% | 13.80 | 531 | 13.85 | 724 | 12.94 |
2023-03-29 | 2812 | 3566000 | 1075 | 49293200 | 13.85 | 13.90 | 13.80 | 13.85 | 0.00 | 0% | 13.80 | 601 | 13.85 | 122 | 12.94 |
2023-03-30 | 2812 | 2857000 | 862 | 39529950 | 13.85 | 13.90 | 13.80 | 13.80 | 0.05 | -0.36% | 13.80 | 1441 | 13.85 | 468 | 12.90 |
2023-03-31 | 2812 | 3258000 | 1106 | 45050050 | 13.80 | 13.85 | 13.75 | 13.85 | 0.05 | 0.36% | 13.80 | 1667 | 13.85 | 849 | 12.94 |
2023-04-06 | 2812 | 3879000 | 1286 | 53778800 | 13.85 | 13.90 | 13.80 | 13.90 | 0.05 | 0.36% | 13.85 | 1037 | 13.90 | 662 | 12.99 |
2023-04-07 | 2812 | 3754000 | 937 | 52284550 | 13.90 | 13.95 | 13.85 | 13.95 | 0.05 | 0.36% | 13.90 | 1012 | 13.95 | 545 | 13.04 |
2023-04-10 | 2812 | 4090000 | 1031 | 57152100 | 14.00 | 14.00 | 13.95 | 13.95 | 0.00 | 0% | 13.95 | 1849 | 14.00 | 1521 | 13.04 |
2023-04-11 | 2812 | 5892000 | 1070 | 82554900 | 14.00 | 14.05 | 14.00 | 14.00 | 0.05 | 0.36% | 14.00 | 1266 | 14.05 | 1565 | 13.08 |
2023-04-12 | 2812 | 5803000 | 1406 | 81618250 | 14.00 | 14.10 | 14.00 | 14.10 | 0.10 | 0.71% | 14.05 | 524 | 14.10 | 991 | 13.18 |
2023-04-13 | 2812 | 7019000 | 1821 | 99387850 | 14.10 | 14.20 | 14.10 | 14.15 | 0.05 | 0.35% | 14.15 | 502 | 14.20 | 1143 | 13.22 |
2023-04-14 | 2812 | 4630000 | 1411 | 65657450 | 14.20 | 14.25 | 14.15 | 14.15 | 0.00 | 0% | 14.15 | 1356 | 14.20 | 1371 | 13.22 |
2023-04-17 | 2812 | 7441000 | 1823 | 105372900 | 14.20 | 14.20 | 14.10 | 14.15 | 0.00 | 0% | 14.10 | 867 | 14.15 | 83 | 13.22 |
2023-04-18 | 2812 | 4888000 | 1499 | 68917950 | 14.15 | 14.15 | 14.05 | 14.05 | 0.10 | -0.71% | 14.05 | 1138 | 14.10 | 362 | 13.13 |
2023-04-19 | 2812 | 4653000 | 1677 | 65520400 | 14.05 | 14.15 | 14.05 | 14.10 | 0.05 | 0.36% | 14.05 | 291 | 14.10 | 639 | 13.18 |
2023-04-20 | 2812 | 6011000 | 1837 | 83967700 | 14.00 | 14.05 | 13.90 | 13.95 | 0.15 | -1.06% | 13.95 | 1352 | 14.00 | 430 | 13.04 |
2023-04-21 | 2812 | 4803000 | 1614 | 66986850 | 13.95 | 14.00 | 13.90 | 13.95 | 0.00 | 0% | 13.90 | 2108 | 13.95 | 412 | 13.04 |
2023-04-24 | 2812 | 3577000 | 996 | 49929700 | 13.95 | 14.00 | 13.90 | 14.00 | 0.05 | 0.36% | 13.95 | 474 | 14.00 | 832 | 13.08 |
2023-04-25 | 2812 | 9681000 | 1970 | 136065900 | 14.00 | 14.15 | 13.95 | 14.00 | 0.00 | 0% | 14.00 | 6 | 14.05 | 519 | 13.08 |
2023-04-26 | 2812 | 5239000 | 1401 | 73509450 | 13.95 | 14.10 | 13.95 | 14.10 | 0.10 | 0.71% | 14.05 | 373 | 14.10 | 598 | 13.18 |
2023-04-27 | 2812 | 2701000 | 856 | 38092650 | 14.10 | 14.15 | 14.05 | 14.10 | 0.00 | 0% | 14.05 | 1061 | 14.10 | 26 | 13.18 |
2023-04-28 | 2812 | 6675000 | 1255 | 94426550 | 14.15 | 14.20 | 14.10 | 14.10 | 0.00 | 0% | 14.10 | 1189 | 14.15 | 80 | 13.18 |
2023-05-02 | 2812 | 11818000 | 2734 | 169400800 | 14.15 | 14.40 | 14.15 | 14.40 | 0.30 | 2.13% | 14.35 | 980 | 14.40 | 1539 | 13.46 |
2023-05-03 | 2812 | 10131000 | 2529 | 146420600 | 14.40 | 14.55 | 14.30 | 14.45 | 0.05 | 0.35% | 14.45 | 126 | 14.50 | 879 | 13.50 |
2023-05-04 | 2812 | 5834000 | 1721 | 84618650 | 14.50 | 14.55 | 14.40 | 14.55 | 0.10 | 0.69% | 14.50 | 267 | 14.55 | 246 | 13.60 |
2023-05-05 | 2812 | 5306000 | 1591 | 77467450 | 14.60 | 14.65 | 14.55 | 14.65 | 0.10 | 0.69% | 14.60 | 87 | 14.65 | 1387 | 13.69 |
2023-05-08 | 2812 | 6833000 | 1663 | 99946700 | 14.65 | 14.70 | 14.55 | 14.65 | 0.00 | 0% | 14.60 | 1199 | 14.65 | 397 | 13.69 |
2023-05-09 | 2812 | 5093000 | 1495 | 74582400 | 14.70 | 14.70 | 14.60 | 14.70 | 0.05 | 0.34% | 14.65 | 249 | 14.70 | 838 | 13.74 |
2023-05-10 | 2812 | 3964000 | 1209 | 58206400 | 14.75 | 14.75 | 14.65 | 14.70 | 0.00 | 0% | 14.65 | 427 | 14.70 | 1116 | 13.74 |
2023-05-11 | 2812 | 10556000 | 2966 | 153355800 | 14.65 | 14.65 | 14.45 | 14.55 | 0.15 | -1.02% | 14.50 | 33 | 14.55 | 461 | 13.23 |
2023-05-12 | 2812 | 5058000 | 1581 | 73271600 | 14.55 | 14.60 | 14.40 | 14.55 | 0.00 | 0% | 14.55 | 175 | 14.60 | 395 | 13.23 |
2023-05-15 | 2812 | 3362000 | 1081 | 48994350 | 14.55 | 14.65 | 14.50 | 14.60 | 0.05 | 0.34% | 14.55 | 389 | 14.60 | 297 | 13.27 |
2023-05-16 | 2812 | 4768000 | 1342 | 69729500 | 14.60 | 14.70 | 14.55 | 14.65 | 0.05 | 0.34% | 14.60 | 213 | 14.65 | 1517 | 13.32 |
2023-05-17 | 2812 | 10805365 | 4910 | 159114476 | 14.60 | 14.80 | 14.60 | 14.75 | 0.10 | 0.68% | 14.70 | 625 | 14.75 | 268 | 13.41 |
2023-05-18 | 2812 | 5778000 | 1622 | 85156250 | 14.80 | 14.80 | 14.70 | 14.70 | 0.05 | -0.34% | 14.70 | 766 | 14.75 | 1446 | 13.36 |
2023-05-19 | 2812 | 3321000 | 958 | 48758650 | 14.70 | 14.70 | 14.65 | 14.70 | 0.00 | 0% | 14.65 | 1085 | 14.70 | 666 | 13.36 |
2023-05-22 | 2812 | 3343000 | 1101 | 49157150 | 14.70 | 14.75 | 14.70 | 14.70 | 0.00 | 0% | 14.70 | 422 | 14.75 | 1210 | 13.36 |
2023-05-23 | 2812 | 3990000 | 1066 | 58672150 | 14.75 | 14.75 | 14.65 | 14.70 | 0.00 | 0% | 14.70 | 559 | 14.75 | 941 | 13.36 |
2023-05-24 | 2812 | 5268000 | 2015 | 77473200 | 14.70 | 14.75 | 14.65 | 14.70 | 0.00 | 0% | 14.70 | 94 | 14.75 | 464 | 13.36 |
2023-05-25 | 2812 | 3710000 | 1272 | 54396650 | 14.65 | 14.70 | 14.65 | 14.65 | 0.05 | -0.34% | 14.65 | 417 | 14.70 | 1279 | 13.32 |
2023-05-26 | 2812 | 5050000 | 1585 | 73762800 | 14.65 | 14.65 | 14.50 | 14.60 | 0.05 | -0.34% | 14.60 | 1239 | 14.65 | 422 | 13.27 |
2023-05-29 | 2812 | 5349000 | 1381 | 78327400 | 14.65 | 14.70 | 14.60 | 14.65 | 0.05 | 0.34% | 14.65 | 299 | 14.70 | 1522 | 13.32 |
2023-05-30 | 2812 | 2844000 | 819 | 41744600 | 14.65 | 14.70 | 14.65 | 14.70 | 0.05 | 0.34% | 14.65 | 858 | 14.70 | 392 | 13.36 |
2023-05-31 | 2812 | 5164000 | 1969 | 75831900 | 14.70 | 14.75 | 14.65 | 14.65 | 0.05 | -0.34% | 14.65 | 812 | 14.70 | 609 | 13.32 |
2023-06-01 | 2812 | 4098000 | 1178 | 60201500 | 14.70 | 14.75 | 14.65 | 14.65 | 0.00 | 0% | 14.65 | 865 | 14.70 | 151 | 13.32 |
2023-06-02 | 2812 | 3196000 | 1246 | 46919450 | 14.70 | 14.70 | 14.65 | 14.70 | 0.05 | 0.34% | 14.65 | 1785 | 14.70 | 812 | 13.36 |
2023-06-05 | 2812 | 6110000 | 1932 | 90220950 | 14.70 | 14.80 | 14.70 | 14.75 | 0.05 | 0.34% | 14.75 | 751 | 14.80 | 1256 | 13.41 |
2023-06-06 | 2812 | 3144000 | 995 | 46498700 | 14.80 | 14.85 | 14.75 | 14.80 | 0.05 | 0.34% | 14.75 | 1108 | 14.80 | 989 | 13.45 |
2023-06-07 | 2812 | 3986000 | 2071 | 59053550 | 14.85 | 14.85 | 14.80 | 14.80 | 0.00 | 0% | 14.80 | 64 | 14.85 | 1009 | 13.45 |
2023-06-08 | 2812 | 4876000 | 1657 | 72033750 | 14.85 | 14.85 | 14.70 | 14.70 | 0.10 | -0.68% | 14.70 | 1874 | 14.75 | 192 | 13.36 |
2023-06-09 | 2812 | 3943000 | 1379 | 58166050 | 14.75 | 14.80 | 14.70 | 14.75 | 0.05 | 0.34% | 14.70 | 2571 | 14.75 | 52 | 13.41 |
2023-06-12 | 2812 | 5418000 | 1763 | 80449800 | 14.80 | 14.90 | 14.75 | 14.85 | 0.10 | 0.68% | 14.85 | 98 | 14.90 | 935 | 13.50 |
2023-06-13 | 2812 | 3412000 | 1212 | 50894700 | 14.90 | 14.95 | 14.85 | 14.90 | 0.05 | 0.34% | 14.90 | 815 | 14.95 | 1424 | 13.55 |
2023-06-14 | 2812 | 3138000 | 1108 | 46830150 | 14.90 | 14.95 | 14.90 | 14.90 | 0.00 | 0% | 14.90 | 799 | 14.95 | 519 | 13.55 |
2023-06-15 | 2812 | 4415000 | 1580 | 65505200 | 14.90 | 14.95 | 14.80 | 14.80 | 0.10 | -0.67% | 14.80 | 2719 | 14.85 | 25 | 13.45 |
2023-06-16 | 2812 | 5905000 | 1826 | 87630500 | 14.85 | 14.90 | 14.80 | 14.80 | 0.00 | 0% | 14.80 | 1206 | 14.85 | 349 | 13.45 |
2023-06-19 | 2812 | 4232000 | 1238 | 62576800 | 14.80 | 14.85 | 14.75 | 14.80 | 0.00 | 0% | 14.75 | 1702 | 14.80 | 55 | 13.45 |
2023-06-20 | 2812 | 2104000 | 697 | 31166500 | 14.80 | 14.85 | 14.75 | 14.80 | 0.00 | 0% | 14.80 | 667 | 14.85 | 962 | 13.45 |
2023-06-21 | 2812 | 4107000 | 1331 | 60981650 | 14.80 | 14.90 | 14.80 | 14.90 | 0.10 | 0.68% | 14.85 | 50 | 14.90 | 162 | 13.55 |
2023-06-26 | 2812 | 6474000 | 1379 | 96695950 | 14.85 | 15.00 | 14.80 | 14.95 | 0.05 | 0.34% | 14.95 | 74 | 15.00 | 2390 | 13.59 |
2023-06-27 | 2812 | 3203000 | 1099 | 47723050 | 14.90 | 14.95 | 14.85 | 14.90 | 0.05 | -0.33% | 14.85 | 878 | 14.90 | 262 | 13.55 |
2023-06-28 | 2812 | 2808000 | 1008 | 41949100 | 14.90 | 15.00 | 14.90 | 14.95 | 0.05 | 0.34% | 14.95 | 6 | 15.00 | 2839 | 13.59 |
2023-06-29 | 2812 | 2446000 | 739 | 36629750 | 15.00 | 15.00 | 14.95 | 14.95 | 0.00 | 0% | 14.95 | 637 | 15.00 | 2857 | 13.59 |
2023-06-30 | 2812 | 13341000 | 2942 | 201463000 | 15.00 | 15.20 | 14.95 | 15.20 | 0.25 | 1.67% | 15.15 | 830 | 15.20 | 192 | 13.82 |
2023-07-03 | 2812 | 8046000 | 2338 | 124040350 | 15.25 | 15.50 | 15.20 | 15.45 | 0.25 | 1.64% | 15.45 | 1191 | 15.50 | 482 | 14.05 |
2023-07-04 | 2812 | 4670000 | 1561 | 72256850 | 15.50 | 15.50 | 15.45 | 15.45 | 0.00 | 0% | 15.45 | 724 | 15.50 | 694 | 14.05 |
2023-07-05 | 2812 | 5497000 | 1730 | 85419050 | 15.50 | 15.60 | 15.50 | 15.50 | 0.05 | 0.32% | 15.50 | 680 | 15.55 | 417 | 14.09 |
2023-07-06 | 2812 | 11503000 | 3601 | 176272700 | 15.55 | 15.55 | 15.15 | 15.20 | 0.30 | -1.94% | 15.20 | 508 | 15.25 | 107 | 13.82 |
2023-07-07 | 2812 | 6426000 | 2149 | 97112500 | 15.15 | 15.20 | 15.00 | 15.20 | 0.00 | 0% | 15.15 | 315 | 15.20 | 460 | 13.82 |
2023-07-10 | 2812 | 7818000 | 1988 | 119624500 | 15.20 | 15.40 | 15.20 | 15.25 | 0.05 | 0.33% | 15.25 | 182 | 15.30 | 74 | 13.86 |
2023-07-11 | 2812 | 5522000 | 1357 | 85075600 | 15.35 | 15.45 | 15.35 | 15.45 | 0.20 | 1.31% | 15.40 | 635 | 15.45 | 1215 | 14.05 |
2023-07-12 | 2812 | 5903000 | 1746 | 91173650 | 15.45 | 15.50 | 15.40 | 15.50 | 0.05 | 0.32% | 15.45 | 329 | 15.50 | 1678 | 14.09 |
2023-07-13 | 2812 | 5990000 | 1862 | 92746550 | 15.50 | 15.50 | 15.45 | 15.45 | 0.05 | -0.32% | 15.45 | 1810 | 15.50 | 710 | 14.05 |
2023-07-14 | 2812 | 10044000 | 2321 | 155809900 | 15.45 | 15.60 | 15.45 | 15.55 | 0.10 | 0.65% | 15.55 | 407 | 15.60 | 1162 | 14.14 |
2023-07-18 | 2812 | 28819000 | 7120 | 433747850 | 15.00 | 15.15 | 14.90 | 15.15 | 0.00 | -2.57% | 15.10 | 46 | 15.15 | 332 | 13.77 |
2023-07-19 | 2812 | 12392000 | 4383 | 185758400 | 15.15 | 15.20 | 14.90 | 15.00 | 0.15 | -0.99% | 14.95 | 44 | 15.00 | 528 | 13.64 |
2023-07-20 | 2812 | 4781000 | 1910 | 71389400 | 15.00 | 15.00 | 14.90 | 14.95 | 0.05 | -0.33% | 14.90 | 2962 | 14.95 | 276 | 13.59 |
2023-07-21 | 2812 | 4225000 | 1707 | 63004900 | 14.90 | 14.95 | 14.90 | 14.90 | 0.05 | -0.33% | 14.90 | 586 | 14.95 | 455 | 13.55 |
2023-07-24 | 2812 | 6082000 | 2706 | 90148250 | 14.90 | 14.95 | 14.80 | 14.80 | 0.10 | -0.67% | 14.80 | 337 | 14.85 | 724 | 13.45 |
2023-07-25 | 2812 | 4009000 | 1363 | 59599300 | 14.85 | 14.90 | 14.80 | 14.90 | 0.10 | 0.68% | 14.85 | 703 | 14.90 | 532 | 13.55 |
2023-07-27 | 2812 | 4082000 | 1692 | 61385950 | 15.10 | 15.10 | 15.00 | 15.05 | 0.00 | 1.01% | 15.00 | 1167 | 15.05 | 195 | 13.68 |
2023-07-28 | 2812 | 2849000 | 1205 | 42701950 | 15.05 | 15.10 | 14.95 | 15.00 | 0.05 | -0.33% | 14.95 | 1529 | 15.05 | 511 | 13.64 |
2023-07-31 | 2812 | 5891000 | 2053 | 88158450 | 15.00 | 15.05 | 14.90 | 14.90 | 0.10 | -0.67% | 14.90 | 1302 | 14.95 | 22 | 13.55 |
2023-08-01 | 2812 | 3248000 | 1214 | 48466600 | 14.90 | 15.00 | 14.85 | 15.00 | 0.10 | 0.67% | 14.95 | 68 | 15.00 | 687 | 13.64 |
2023-08-02 | 2812 | 8625000 | 3572 | 128065750 | 14.90 | 14.90 | 14.80 | 14.85 | 0.15 | -1% | 14.85 | 117 | 14.90 | 500 | 13.50 |
2023-08-04 | 2812 | 2741000 | 1073 | 40726100 | 14.85 | 14.90 | 14.80 | 14.85 | 0.00 | 0% | 14.85 | 493 | 14.90 | 264 | 13.50 |
2023-08-07 | 2812 | 2435000 | 935 | 36236600 | 14.85 | 14.95 | 14.85 | 14.90 | 0.05 | 0.34% | 14.85 | 789 | 14.90 | 118 | 13.55 |
2023-08-08 | 2812 | 4455000 | 1870 | 66134050 | 14.95 | 15.00 | 14.80 | 14.80 | 0.10 | -0.67% | 14.80 | 1360 | 14.85 | 499 | 13.45 |
2023-08-09 | 2812 | 2601000 | 1083 | 38603500 | 14.80 | 14.90 | 14.80 | 14.85 | 0.05 | 0.34% | 14.85 | 85 | 14.90 | 605 | 13.50 |
2023-08-10 | 2812 | 2889000 | 981 | 42915800 | 14.90 | 14.95 | 14.80 | 14.85 | 0.00 | 0% | 14.85 | 126 | 14.90 | 761 | 13.50 |
2023-08-11 | 2812 | 1720000 | 723 | 25579450 | 14.85 | 14.90 | 14.85 | 14.90 | 0.05 | 0.34% | 14.85 | 419 | 14.90 | 575 | 13.55 |
2023-08-14 | 2812 | 7045000 | 3274 | 103730650 | 14.85 | 14.85 | 14.65 | 14.70 | 0.20 | -1.34% | 14.65 | 1081 | 14.70 | 415 | 13.36 |
2023-08-15 | 2812 | 4893000 | 1645 | 71838150 | 14.65 | 14.75 | 14.65 | 14.65 | 0.05 | -0.34% | 14.65 | 1389 | 14.70 | 321 | 13.32 |
2023-08-16 | 2812 | 9770000 | 4033 | 141152200 | 14.65 | 14.65 | 14.30 | 14.50 | 0.15 | -1.02% | 14.50 | 47 | 14.55 | 407 | 12.50 |
2023-08-17 | 2812 | 5332000 | 2173 | 76938700 | 14.45 | 14.55 | 14.30 | 14.55 | 0.05 | 0.34% | 14.50 | 445 | 14.55 | 542 | 12.54 |
2023-08-18 | 2812 | 5809000 | 2289 | 84499600 | 14.50 | 14.65 | 14.45 | 14.55 | 0.00 | 0% | 14.55 | 113 | 14.60 | 418 | 12.54 |
2023-08-21 | 2812 | 3327000 | 1041 | 48558100 | 14.60 | 14.65 | 14.50 | 14.65 | 0.10 | 0.69% | 14.60 | 403 | 14.65 | 558 | 12.63 |
2023-08-22 | 2812 | 2568000 | 1078 | 37576200 | 14.65 | 14.70 | 14.60 | 14.65 | 0.00 | 0% | 14.60 | 314 | 14.65 | 150 | 12.63 |
2023-08-23 | 2812 | 2273000 | 1066 | 33208900 | 14.65 | 14.65 | 14.55 | 14.60 | 0.05 | -0.34% | 14.60 | 15 | 14.65 | 255 | 12.59 |
2023-08-24 | 2812 | 1803000 | 896 | 26348400 | 14.65 | 14.65 | 14.60 | 14.65 | 0.05 | 0.34% | 14.60 | 311 | 14.65 | 1022 | 12.63 |
2023-08-25 | 2812 | 1827000 | 842 | 26695550 | 14.60 | 14.65 | 14.55 | 14.60 | 0.05 | -0.34% | 14.60 | 280 | 14.65 | 268 | 12.59 |
2023-08-28 | 2812 | 2764000 | 901 | 40597850 | 14.60 | 14.75 | 14.60 | 14.70 | 0.10 | 0.68% | 14.65 | 451 | 14.70 | 257 | 12.67 |
2023-08-29 | 2812 | 2535000 | 884 | 37485500 | 14.75 | 14.85 | 14.75 | 14.80 | 0.10 | 0.68% | 14.80 | 8 | 14.85 | 591 | 12.76 |
2023-08-30 | 2812 | 2974000 | 1172 | 43972900 | 14.80 | 14.85 | 14.75 | 14.80 | 0.00 | 0% | 14.80 | 17 | 14.85 | 215 | 12.76 |
2023-08-31 | 2812 | 1712000 | 755 | 25284700 | 14.80 | 14.80 | 14.75 | 14.75 | 0.05 | -0.34% | 14.75 | 657 | 14.80 | 230 | 12.72 |
2023-09-01 | 2812 | 2998000 | 1294 | 44382600 | 14.75 | 14.85 | 14.75 | 14.85 | 0.10 | 0.68% | 14.85 | 17 | 14.90 | 399 | 12.80 |
2023-09-04 | 2812 | 2883000 | 1037 | 42980600 | 14.85 | 14.95 | 14.85 | 14.90 | 0.05 | 0.34% | 14.90 | 377 | 14.95 | 1049 | 12.84 |
2023-09-05 | 2812 | 1857000 | 717 | 27706050 | 14.90 | 14.95 | 14.90 | 14.90 | 0.00 | 0% | 14.90 | 1102 | 14.95 | 876 | 12.84 |
2023-09-06 | 2812 | 3740000 | 1590 | 55628050 | 14.95 | 14.95 | 14.80 | 14.80 | 0.10 | -0.67% | 14.80 | 717 | 14.85 | 362 | 12.76 |
2023-09-07 | 2812 | 2576000 | 1026 | 38071550 | 14.85 | 14.85 | 14.75 | 14.75 | 0.05 | -0.34% | 14.75 | 699 | 14.80 | 419 | 12.72 |
2023-09-08 | 2812 | 1821000 | 775 | 26902600 | 14.75 | 14.80 | 14.75 | 14.80 | 0.05 | 0.34% | 14.75 | 690 | 14.80 | 333 | 12.76 |
2023-09-11 | 2812 | 3808000 | 1426 | 56324350 | 14.80 | 14.90 | 14.70 | 14.80 | 0.00 | 0% | 14.80 | 200 | 14.85 | 212 | 12.76 |
2023-09-12 | 2812 | 2486000 | 966 | 36858600 | 14.85 | 14.90 | 14.80 | 14.85 | 0.05 | 0.34% | 14.80 | 338 | 14.85 | 506 | 12.80 |
2023-09-13 | 2812 | 2297000 | 771 | 34189450 | 14.90 | 14.90 | 14.85 | 14.90 | 0.05 | 0.34% | 14.85 | 620 | 14.90 | 909 | 12.84 |
2023-09-14 | 2812 | 3538000 | 1029 | 52721900 | 14.95 | 14.95 | 14.85 | 14.90 | 0.00 | 0% | 14.90 | 104 | 14.95 | 942 | 12.84 |
2023-09-15 | 2812 | 2621000 | 816 | 39137450 | 14.95 | 15.00 | 14.90 | 14.95 | 0.05 | 0.34% | 14.90 | 466 | 14.95 | 1053 | 12.89 |
2023-09-18 | 2812 | 2706000 | 967 | 40339650 | 15.00 | 15.00 | 14.85 | 14.90 | 0.05 | -0.33% | 14.85 | 1022 | 14.90 | 300 | 12.84 |
2023-09-19 | 2812 | 3223000 | 1056 | 47911250 | 14.90 | 14.95 | 14.85 | 14.85 | 0.05 | -0.34% | 14.85 | 257 | 14.90 | 702 | 12.80 |
2023-09-20 | 2812 | 2127000 | 787 | 31643300 | 14.90 | 14.90 | 14.85 | 14.90 | 0.05 | 0.34% | 14.85 | 484 | 14.90 | 606 | 12.84 |
2023-09-21 | 2812 | 3749000 | 1467 | 55516200 | 14.90 | 14.90 | 14.75 | 14.75 | 0.15 | -1.01% | 14.75 | 924 | 14.80 | 480 | 12.72 |
2023-09-22 | 2812 | 2312000 | 743 | 34134450 | 14.80 | 14.80 | 14.70 | 14.75 | 0.00 | 0% | 14.75 | 1080 | 14.80 | 641 | 12.72 |
2023-09-25 | 2812 | 2035000 | 724 | 30084950 | 14.80 | 14.80 | 14.75 | 14.80 | 0.05 | 0.34% | 14.75 | 927 | 14.80 | 423 | 12.76 |
2023-09-26 | 2812 | 3583000 | 1483 | 52800100 | 14.85 | 14.85 | 14.70 | 14.70 | 0.10 | -0.68% | 14.70 | 987 | 14.75 | 492 | 12.67 |
2023-09-27 | 2812 | 3315000 | 1216 | 48717150 | 14.75 | 14.75 | 14.65 | 14.70 | 0.00 | 0% | 14.65 | 1555 | 14.70 | 150 | 12.67 |
2023-09-28 | 2812 | 2672000 | 968 | 39279500 | 14.75 | 14.75 | 14.65 | 14.65 | 0.05 | -0.34% | 14.65 | 1249 | 14.70 | 597 | 12.63 |
2023-10-02 | 2812 | 3192000 | 1045 | 47068700 | 14.75 | 14.80 | 14.70 | 14.75 | 0.10 | 0.68% | 14.75 | 9 | 14.80 | 686 | 12.72 |
2023-10-03 | 2812 | 2542000 | 968 | 37538950 | 14.80 | 14.80 | 14.70 | 14.80 | 0.05 | 0.34% | 14.75 | 350 | 14.80 | 717 | 12.76 |
2023-10-04 | 2812 | 2755000 | 1204 | 40560350 | 14.75 | 14.80 | 14.70 | 14.70 | 0.10 | -0.68% | 14.70 | 1145 | 14.75 | 91 | 12.67 |
2023-10-05 | 2812 | 4200000 | 1402 | 61681750 | 14.70 | 14.75 | 14.65 | 14.70 | 0.00 | 0% | 14.70 | 359 | 14.75 | 243 | 12.67 |
2023-10-06 | 2812 | 1973000 | 644 | 29123900 | 14.75 | 14.80 | 14.75 | 14.75 | 0.05 | 0.34% | 14.75 | 243 | 14.80 | 900 | 12.72 |
2023-10-11 | 2812 | 6600000 | 1850 | 98249300 | 14.80 | 14.95 | 14.80 | 14.95 | 0.20 | 1.36% | 14.90 | 844 | 14.95 | 691 | 12.89 |
2023-10-12 | 2812 | 3459000 | 946 | 51727050 | 15.00 | 15.00 | 14.90 | 15.00 | 0.05 | 0.33% | 14.95 | 328 | 15.00 | 1166 | 12.93 |
2023-10-13 | 2812 | 2127000 | 707 | 31790650 | 15.00 | 15.00 | 14.90 | 14.95 | 0.05 | -0.33% | 14.90 | 1035 | 14.95 | 154 | 12.89 |
2023-10-16 | 2812 | 2306000 | 805 | 34342700 | 14.85 | 14.95 | 14.85 | 14.95 | 0.00 | 0% | 14.90 | 281 | 14.95 | 566 | 12.89 |
2023-10-17 | 2812 | 1643000 | 726 | 24503850 | 14.95 | 14.95 | 14.90 | 14.90 | 0.05 | -0.33% | 14.90 | 257 | 14.95 | 948 | 12.84 |
2023-10-18 | 2812 | 4335000 | 1571 | 64481750 | 14.90 | 14.90 | 14.80 | 14.90 | 0.00 | 0% | 14.85 | 166 | 14.90 | 8 | 12.84 |
2023-10-19 | 2812 | 1863000 | 908 | 27702350 | 14.85 | 14.90 | 14.80 | 14.90 | 0.00 | 0% | 14.85 | 273 | 14.90 | 422 | 12.84 |
2023-10-20 | 2812 | 4550000 | 1643 | 67260550 | 14.85 | 14.85 | 14.70 | 14.85 | 0.05 | -0.34% | 14.80 | 163 | 14.85 | 385 | 12.80 |
2023-10-23 | 2812 | 2307000 | 866 | 34090200 | 14.80 | 14.80 | 14.75 | 14.80 | 0.05 | -0.34% | 14.75 | 719 | 14.80 | 418 | 12.76 |
2023-10-24 | 2812 | 3064000 | 1063 | 45186850 | 14.75 | 14.80 | 14.70 | 14.75 | 0.05 | -0.34% | 14.75 | 77 | 14.80 | 555 | 12.72 |
2023-10-25 | 2812 | 1655542 | 1054 | 24442685 | 14.75 | 14.80 | 14.75 | 14.75 | 0.00 | 0% | 14.75 | 512 | 14.80 | 510 | 12.72 |
2023-10-26 | 2812 | 3377000 | 1293 | 49662000 | 14.70 | 14.75 | 14.65 | 14.75 | 0.00 | 0% | 14.70 | 455 | 14.75 | 185 | 12.72 |
2023-10-27 | 2812 | 2734000 | 714 | 40382150 | 14.75 | 14.85 | 14.70 | 14.70 | 0.05 | -0.34% | 14.70 | 743 | 14.75 | 7 | 12.67 |
2023-10-30 | 2812 | 2789000 | 1041 | 40958500 | 14.70 | 14.75 | 14.65 | 14.65 | 0.05 | -0.34% | 14.65 | 1044 | 14.70 | 616 | 12.63 |
2023-10-31 | 2812 | 2167000 | 781 | 31815450 | 14.70 | 14.75 | 14.65 | 14.70 | 0.05 | 0.34% | 14.65 | 1069 | 14.70 | 500 | 12.67 |
2023-11-01 | 2812 | 1957000 | 762 | 28713700 | 14.70 | 14.75 | 14.65 | 14.70 | 0.00 | 0% | 14.65 | 1368 | 14.70 | 585 | 12.67 |
2023-11-02 | 2812 | 2657000 | 646 | 39194450 | 14.75 | 14.80 | 14.70 | 14.80 | 0.10 | 0.68% | 14.75 | 141 | 14.80 | 550 | 12.76 |
2023-11-03 | 2812 | 1951000 | 721 | 28929550 | 14.85 | 14.85 | 14.80 | 14.80 | 0.00 | 0% | 14.80 | 407 | 14.85 | 455 | 12.76 |
2023-11-06 | 2812 | 2723000 | 788 | 40505550 | 14.85 | 14.90 | 14.85 | 14.90 | 0.10 | 0.68% | 14.85 | 279 | 14.90 | 1259 | 12.84 |
2023-11-07 | 2812 | 2825000 | 787 | 41978700 | 14.95 | 14.95 | 14.80 | 14.85 | 0.05 | -0.34% | 14.80 | 1092 | 14.85 | 54 | 12.80 |
2023-11-08 | 2812 | 2414000 | 639 | 35861950 | 14.90 | 14.90 | 14.80 | 14.85 | 0.00 | 0% | 14.80 | 807 | 14.85 | 166 | 12.80 |
2023-11-09 | 2812 | 3046000 | 693 | 45289150 | 14.90 | 14.90 | 14.85 | 14.90 | 0.05 | 0.34% | 14.85 | 418 | 14.90 | 1031 | 12.84 |
2023-11-10 | 2812 | 2956000 | 820 | 44067250 | 14.90 | 14.95 | 14.85 | 14.90 | 0.00 | 0% | 14.90 | 284 | 14.95 | 2349 | 12.31 |
2023-11-13 | 2812 | 2028000 | 658 | 30239800 | 14.90 | 14.95 | 14.90 | 14.90 | 0.00 | 0% | 14.90 | 411 | 14.95 | 2016 | 12.31 |
2023-11-14 | 2812 | 2456000 | 835 | 36650950 | 14.95 | 14.95 | 14.90 | 14.95 | 0.05 | 0.34% | 14.90 | 851 | 14.95 | 1381 | 12.36 |
2023-11-15 | 2812 | 6059000 | 2303 | 90703050 | 15.00 | 15.00 | 14.90 | 15.00 | 0.05 | 0.33% | 14.95 | 679 | 15.00 | 2637 | 12.40 |
2023-11-16 | 2812 | 5940000 | 1394 | 89189550 | 15.00 | 15.05 | 14.95 | 15.05 | 0.05 | 0.33% | 15.00 | 769 | 15.05 | 922 | 12.44 |
2023-11-17 | 2812 | 12054000 | 2869 | 183775450 | 15.05 | 15.35 | 15.05 | 15.35 | 0.30 | 1.99% | 15.35 | 13329 | 15.40 | 920 | 12.69 |
2023-11-20 | 2812 | 5443000 | 1331 | 83625950 | 15.35 | 15.45 | 15.30 | 15.40 | 0.05 | 0.33% | 15.35 | 3304 | 15.40 | 916 | 12.73 |
2023-11-21 | 2812 | 7170000 | 1729 | 110524700 | 15.45 | 15.45 | 15.35 | 15.45 | 0.05 | 0.32% | 15.40 | 523 | 15.45 | 859 | 12.77 |
2023-11-22 | 2812 | 3741000 | 1285 | 57718700 | 15.45 | 15.50 | 15.35 | 15.50 | 0.05 | 0.32% | 15.45 | 367 | 15.50 | 510 | 12.81 |
2023-11-23 | 2812 | 9389000 | 2454 | 146538750 | 15.50 | 15.75 | 15.50 | 15.70 | 0.20 | 1.29% | 15.65 | 83 | 15.70 | 1172 | 12.98 |
2023-11-24 | 2812 | 3938000 | 1451 | 61438000 | 15.70 | 15.70 | 15.55 | 15.60 | 0.10 | -0.64% | 15.60 | 145 | 15.65 | 278 | 12.89 |
2023-11-27 | 2812 | 3509000 | 1408 | 54682500 | 15.60 | 15.65 | 15.55 | 15.55 | 0.05 | -0.32% | 15.55 | 5 | 15.60 | 582 | 12.85 |
2023-11-28 | 2812 | 4372000 | 1108 | 68309750 | 15.55 | 15.70 | 15.55 | 15.65 | 0.10 | 0.64% | 15.60 | 446 | 15.65 | 430 | 12.93 |
2023-11-29 | 2812 | 3375000 | 854 | 52807650 | 15.65 | 15.70 | 15.60 | 15.65 | 0.00 | 0% | 15.60 | 892 | 15.65 | 21 | 12.93 |
2023-11-30 | 2812 | 7662000 | 2022 | 120511650 | 15.65 | 15.80 | 15.60 | 15.80 | 0.15 | 0.96% | 15.75 | 1 | 15.80 | 1199 | 13.06 |
2023-12-01 | 2812 | 3381000 | 1151 | 53219700 | 15.75 | 15.80 | 15.70 | 15.75 | 0.05 | -0.32% | 15.70 | 402 | 15.75 | 239 | 13.02 |