統一超(2912)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　268.50
0
0%		272.00
3.5
1.3%		 271.00
-1
-0.37%		273.00
2
0.74%		 　271.00
-2
-0.73%		268.50
-2.5
-0.92%		269.00
0.5
0.19%		266.50
-2.5
-0.93%		266.00
-0.5
-0.19%		 　265.50
-0.5
-0.19%		264.00
-1.5
-0.56%		266.00
2
0.76%		270.00
4
1.5%		266.50
-3.5
-1.3%		 　267.50
1
0.38%		267.00
-0.5
-0.19%		269.50
2.5
0.94%		270.00
0.5
0.19%		267.00
-3
-1.11%		 268.62
2 月　271.00
4
1.5%		268.00
-3
-1.11%		269.00
1
0.37%		 　　　　　　　　　　　270.00
1
0.37%		266.00
-4
-1.48%		265.00
-1
-0.38%		 　　265.00
0
0%		 268.00
3
1.13%		 266.76
3 月　265.00
-3
-1.12%		272.00
7
2.64%		272.00
0
0%		270.50
-1.5
-0.55%		 　273.00
2.5
0.92%		275.00
2
0.73%		279.00
4
1.45%		279.00
0
0%		280.00
1
0.36%		 　275.50
-4.5
-1.61%		277.50
2
0.73%		277.50
0
0%		276.00
-1.5
-0.54%		273.00
-3
-1.09%		 　271.50
-1.5
-0.55%		275.00
3.5
1.29%		275.00
0
0%		277.00
2
0.73%		277.00
0
0%		 　278.00
1
0.36%		280.00
2
0.72%		 275.08
4 月275.50
-4.5
-1.61%		 　　　274.00
-1.5
-0.54%		273.50
-0.5
-0.18%		272.50
-1
-0.37%		274.50
2
0.73%		 　272.50
-2
-0.73%		274.00
1.5
0.55%		273.50
-0.5
-0.18%		273.00
-0.5
-0.18%		274.00
1
0.37%		 　275.00
1
0.36%		276.50
1.5
0.55%		274.00
-2.5
-0.9%		274.50
0.5
0.18%		273.50
-1
-0.36%		 　274.50
1
0.37%		273.50
-1
-0.36%		273.00
-0.5
-0.18%		271.00
-2
-0.73%		 273.62
5 月　　271.00
0
0%		268.50
-2.5
-0.92%		267.50
-1
-0.37%		268.50
1
0.37%		271.00
2.5
0.93%		 　272.00
1
0.37%		269.50
-2.5
-0.92%		260.50
-9
-3.34%		264.50
4
1.54%		271.50
7
2.65%		 　267.00
-4.5
-1.66%		272.00
5
1.87%		272.00
0
0%		268.50
-3.5
-1.29%		268.00
-0.5
-0.19%		 　264.50
-3.5
-1.31%		264.50
0
0%		261.50
-3
-1.13%		259.00
-2.5
-0.96%		262.00
3
1.16%		 264.50
2.5
0.95%		266.94
6 月266.50
2
0.76%		268.50
2
0.75%		266.50
-2
-0.74%		263.50
-3
-1.13%		 　262.00
-1.5
-0.57%		263.00
1
0.38%		264.00
1
0.38%		264.50
0.5
0.19%		264.50
0
0%		 　　262.00
-2.5
-0.95%		262.50
0.5
0.19%		261.00
-1.5
-0.57%		260.00
-1
-0.38%		 　262.50
2.5
0.96%		261.00
-1.5
-0.57%		263.00
2
0.77%		262.00
-1
-0.38%		262.00
0
0%		 　261.00
-1
-0.38%		263.00
2
0.77%		263.00
0
0%		 262.87
7 月261.00
-2
-0.76%		260.50
-0.5
-0.19%		 　259.50
-1
-0.38%		260.00
0.5
0.19%		261.50
1.5
0.58%		261.50
0
0%		260.50
-1
-0.38%		 　259.00
-1.5
-0.58%		261.50
2.5
0.97%		260.50
-1
-0.38%		260.00
-0.5
-0.19%		262.50
2.5
0.96%		 　264.00
1.5
0.57%		261.00
-3
-1.14%		263.50
2.5
0.96%		264.00
0.5
0.19%		265.00
1
0.38%		 　266.00
1
0.38%		268.00
2
0.75%		269.50
1.5
0.56%		274.00
4.5
1.67%		280.50
6.5
2.37%		 264.24
8 月　282.50
2
0.71%		288.00
5.5
1.95%		288.50
0.5
0.17%		288.00
-0.5
-0.17%		282.50
-5.5
-1.91%		 　280.00
-2.5
-0.88%		280.00
0
0%		284.00
4
1.43%		284.50
0.5
0.18%		281.50
-3
-1.05%		 　286.00
4.5
1.6%		289.00
3
1.05%		289.00
0
0%		286.50
-2.5
-0.87%		286.00
-0.5
-0.17%		 　288.00
2
0.7%		291.00
3
1.04%		290.00
-1
-0.34%		282.50
-7.5
-2.59%		284.50
2
0.71%		 　285.50
1
0.35%		285.50
0
0%		285.48
9 月278.00
-7.5
-2.63%		278.50
0.5
0.18%		278.50
0
0%		 　279.50
1
0.36%		269.00
-10.5
-3.76%		273.50
4.5
1.67%		271.50
-2
-0.73%		274.50
3
1.1%		 　275.50
1
0.36%		278.00
2.5
0.91%		278.00
0
0%		277.00
-1
-0.36%		278.00
1
0.36%		 　　　277.50
-0.5
-0.18%		280.00
2.5
0.9%		279.50
-0.5
-0.18%		 　280.00
0.5
0.18%		279.50
-0.5
-0.18%		280.00
0.5
0.18%		280.00
0
0%		 277.38
10 月276.00
-4
-1.43%		 　276.00
0
0%		279.00
3
1.09%		281.50
2.5
0.9%		285.00
3.5
1.24%		287.00
2
0.7%		 　　284.00
-3
-1.05%		284.00
0
0%		285.50
1.5
0.53%		290.00
4.5
1.58%		 　288.00
-2
-0.69%		288.00
0
0%		286.50
-1.5
-0.52%		281.50
-5
-1.75%		287.50
6
2.13%		 　283.50
-4
-1.39%		283.50
0
0%		282.00
-1.5
-0.53%		282.00
0
0%		281.00
-1
-0.35%		 283.31
11 月281.50
0.5
0.18%		282.00
0.5
0.18%		279.00
-3
-1.06%		281.50
2.5
0.9%		284.00
2.5
0.89%		 　287.00
3
1.06%		290.50
3.5
1.22%		290.00
-0.5
-0.17%		289.50
-0.5
-0.17%		290.00
0.5
0.17%		 　290.00
0
0%		290.50
0.5
0.17%		292.00
1.5
0.52%		292.00
0
0%		293.50
1.5
0.51%		 　288.50
-5
-1.7%		283.50
-5
-1.73%		285.50
2
0.71%		284.50
-1
-0.35%		280.00
-4.5
-1.58%		 　277.50
-2.5
-0.89%		269.00
-8.5
-3.06%		 285.22
12 月276.50
7.5
2.79%		277.50
1
0.36%		275.00
-2.5
-0.9%		 　276.50
1.5
0.55%		276.50
0
0%		275.00
-1.5
-0.54%		277.00
2
0.73%		275.50
-1.5
-0.54%		 　273.00
-2.5
-0.91%		272.50
-0.5
-0.18%		270.00
-2.5
-0.92%		273.00
3
1.11%		275.00
2
0.73%		 　272.00
-3
-1.09%		275.50
3.5
1.29%		272.00
-3.5
-1.27%		273.00
1
0.37%		274.50
1.5
0.55%		 　274.00
-0.5
-0.18%		273.00
-1
-0.36%		273.50
0.5
0.18%		273.50
0
0%		　274.21

說明:最高漲幅:2.79%最低跌幅:-3.76% 最高價:293.50最低價:259.00平均價:273.86,灰色底表示週末,漲135天(292.5)元,跌133天(-315.5)元,平盤34天
3%=4,2%=14,1%=67,0%=84,-0%=1,-1%=4,-2%=12,-3%=42,-4%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 2912 1109260 1144 297642049 266.50 269.50 265.00 268.50 2.00 0% 268.50 4 269.00 24 27.26
2021-01-05 2912 1679846 1558 455560677 268.50 272.00 268.50 272.00 3.50 1.3% 271.50 120 272.00 83 27.61
2021-01-07 2912 1024445 931 278116050 271.00 272.00 270.00 271.00 0.00 -0.37% 270.50 29 271.00 4 27.51
2021-01-08 2912 1378285 1275 374297756 270.50 273.00 269.00 273.00 2.00 0.74% 272.00 11 273.00 49 27.72
2021-01-11 2912 1251664 1088 339711502 272.50 273.00 270.50 271.00 2.00 -0.73% 270.50 34 271.00 20 27.51
2021-01-12 2912 971206 1029 261719688 270.50 271.00 268.50 268.50 2.50 -0.92% 268.50 32 269.00 4 27.26
2021-01-13 2912 1107316 903 298081458 268.50 270.00 268.50 269.00 0.50 0.19% 269.00 85 269.50 21 27.31
2021-01-14 2912 1340677 1574 358260481 269.00 269.50 265.00 266.50 2.50 -0.93% 266.00 49 266.50 8 27.06
2021-01-15 2912 1034583 1017 276430455 266.50 268.50 265.00 266.00 0.50 -0.19% 266.00 44 267.00 5 27.01
2021-01-18 2912 1367775 1439 362688066 266.50 267.50 263.50 265.50 0.50 -0.19% 265.00 1 265.50 79 26.95
2021-01-19 2912 1107004 1152 292828467 264.00 266.00 263.00 264.00 1.50 -0.56% 264.00 70 265.00 10 26.80
2021-01-20 2912 2992856 1861 796942922 264.00 268.00 264.00 266.00 2.00 0.76% 265.50 5 266.00 22 27.01
2021-01-21 2912 1871273 1716 504658625 266.50 272.50 266.00 270.00 4.00 1.5% 269.50 144 270.00 11 27.41
2021-01-22 2912 1706990 1318 455289025 270.50 271.00 265.50 266.50 3.50 -1.3% 266.00 31 266.50 34 27.06
2021-01-25 2912 722913 804 192884322 264.50 267.50 264.50 267.50 1.00 0.38% 267.00 64 267.50 21 27.16
2021-01-26 2912 880789 857 234867429 267.00 268.00 265.50 267.00 0.50 -0.19% 267.00 2 267.50 21 27.11
2021-01-27 2912 980340 906 263862479 268.00 270.00 268.00 269.50 2.50 0.94% 269.50 3 270.00 205 27.36
2021-01-28 2912 1924666 1441 518780544 267.50 271.00 267.50 270.00 0.50 0.19% 269.50 52 270.00 81 27.41
2021-01-29 2912 3108162 2562 841163822 268.50 273.50 267.00 267.00 3.00 -1.11% 267.00 21 271.00 1 27.11
2021-02-02 2912 1017856 981 275171644 269.50 272.00 268.00 271.00 1.00 1.5% 270.00 5 271.00 1 27.51
2021-02-03 2912 794256 911 213226577 269.50 270.00 268.00 268.00 3.00 -1.11% 268.00 49 268.50 15 27.21
2021-02-04 2912 1237889 766 332055554 268.00 269.50 267.00 269.00 1.00 0.37% 269.00 16 269.50 41 27.31
2021-02-17 2912 2274024 2324 609575274 266.00 270.00 264.00 270.00 2.00 0.37% 269.50 9 270.00 56 27.41
2021-02-18 2912 1501934 1796 401086331 267.50 269.50 266.00 266.00 4.00 -1.48% 266.00 111 267.00 2 27.01
2021-02-19 2912 1386146 1575 368362458 266.00 268.00 265.00 265.00 1.00 -0.38% 265.00 123 265.50 12 26.90
2021-02-23 2912 1400864 1239 372286956 265.00 267.00 265.00 265.00 0.50 0% 265.00 292 265.50 18 26.90
2021-02-25 2912 1584620 1211 423151352 266.50 268.00 265.50 268.00 2.50 1.13% 267.50 35 268.00 69 27.21
2021-03-02 2912 1511254 1503 401716994 265.50 267.00 264.00 265.00 3.00 -1.12% 264.50 58 265.00 2 26.90
2021-03-03 2912 3126258 2522 843817190 266.50 272.00 266.00 272.00 7.00 2.64% 271.50 34 272.00 106 27.61
2021-03-04 2912 2406786 2135 650800069 270.00 273.00 268.00 272.00 0.00 0% 271.50 35 272.00 131 27.61
2021-03-05 2912 2234151 1276 602342410 268.00 272.00 267.50 270.50 1.50 -0.55% 270.00 138 270.50 25 27.46
2021-03-08 2912 2027972 1556 551929454 270.50 273.50 270.00 273.00 2.50 0.92% 272.50 36 273.00 18 27.72
2021-03-09 2912 2530644 2134 697106645 274.00 276.50 274.00 275.00 2.00 0.73% 275.00 445 275.50 27 27.92
2021-03-10 2912 3909933 2856 1088764999 276.50 281.00 276.00 279.00 4.00 1.45% 278.50 4 279.00 5 28.32
2021-03-11 2912 2025864 1784 566813792 280.00 281.00 279.00 279.00 0.00 0% 279.00 22 279.50 15 28.32
2021-03-12 2912 1251726 1488 348209915 279.00 280.00 275.00 280.00 1.00 0.36% 280.00 4 280.50 46 28.43
2021-03-15 2912 1379406 1554 381099442 277.00 278.00 275.00 275.50 4.50 -1.61% 275.00 82 276.00 1 27.97
2021-03-16 2912 1203873 1146 335147899 275.50 279.50 275.50 277.50 2.00 0.73% 277.50 3 278.00 5 28.17
2021-03-17 2912 1404036 1303 388644690 277.50 278.00 276.00 277.50 0.00 0% 277.00 6 277.50 7 28.17
2021-03-18 2912 855970 857 237023022 276.50 278.50 276.00 276.00 1.50 -0.54% 276.00 87 277.00 29 28.02
2021-03-19 2912 2139066 1704 582943656 274.00 275.00 271.00 273.00 3.00 -1.09% 273.00 17 273.50 13 27.72
2021-03-22 2912 1252329 1405 339570774 271.00 272.50 269.50 271.50 1.50 -0.55% 271.50 18 272.00 12 27.56
2021-03-23 2912 928316 980 253804866 270.50 275.50 270.00 275.00 3.50 1.29% 274.00 13 275.00 51 27.92
2021-03-24 2912 568029 666 156106378 274.50 276.00 273.00 275.00 0.00 0% 275.00 32 275.50 7 27.92
2021-03-25 2912 827511 886 228244931 273.50 277.50 273.00 277.00 2.00 0.73% 276.50 18 277.00 28 28.12
2021-03-26 2912 960905 1025 266458416 277.00 278.50 276.00 277.00 0.00 0% 277.00 23 278.00 10 28.12
2021-03-29 2912 666681 764 184899309 278.00 278.00 276.00 278.00 1.00 0.36% 277.50 22 278.00 10 28.22
2021-03-30 2912 827343 1011 230906657 279.50 280.00 277.50 280.00 2.00 0.72% 279.00 35 280.00 151 28.43
2021-04-01 2912 989011 849 271676886 273.00 275.50 272.50 275.50 3.50 -1.61% 275.00 522 275.50 10 27.97
2021-04-06 2912 771910 1120 211684341 276.00 277.00 272.00 274.00 1.50 -0.54% 273.50 4 274.00 6 27.82
2021-04-07 2912 1032745 995 282655192 273.00 275.00 272.50 273.50 0.50 -0.18% 273.50 132 274.00 1 27.77
2021-04-08 2912 575955 766 157176391 272.00 274.00 272.00 272.50 1.00 -0.37% 272.50 105 273.00 1 27.66
2021-04-09 2912 555246 634 152233790 273.00 275.00 272.50 274.50 2.00 0.73% 274.50 12 275.00 36 27.87
2021-04-12 2912 1401780 1348 381966548 272.50 273.50 271.50 272.50 2.00 -0.73% 272.00 30 272.50 80 27.66
2021-04-13 2912 929556 942 254685347 274.00 275.00 272.50 274.00 1.50 0.55% 273.00 5 274.00 76 27.82
2021-04-14 2912 908488 996 248009290 272.50 274.00 272.00 273.50 0.50 -0.18% 273.50 9 274.00 55 27.77
2021-04-15 2912 607013 687 165853382 274.50 274.50 272.50 273.00 0.50 -0.18% 272.50 188 273.50 5 27.72
2021-04-16 2912 691344 760 189296458 273.00 274.50 273.00 274.00 1.00 0.37% 274.00 4 274.50 54 27.82
2021-04-19 2912 715112 955 196353142 274.00 275.00 273.00 275.00 1.00 0.36% 274.50 21 275.00 50 27.92
2021-04-20 2912 1420860 1133 391744399 274.00 276.50 274.00 276.50 1.50 0.55% 276.00 47 276.50 21 28.07
2021-04-21 2912 1147386 1416 314948037 274.50 275.50 273.50 274.00 2.50 -0.9% 274.00 29 274.50 1 27.82
2021-04-22 2912 1341688 1329 367295013 273.50 274.50 273.00 274.50 0.50 0.18% 274.00 7 274.50 99 27.87
2021-04-23 2912 805420 908 220437863 274.50 274.50 273.00 273.50 1.00 -0.36% 273.50 4 274.00 25 27.77
2021-04-26 2912 951749 1099 260364301 273.50 274.50 272.50 274.50 1.00 0.37% 274.00 29 274.50 20 27.87
2021-04-27 2912 765245 965 209125045 273.50 274.50 272.50 273.50 1.00 -0.36% 273.50 22 274.00 39 27.77
2021-04-28 2912 907402 977 247352130 273.50 274.00 271.50 273.00 0.50 -0.18% 272.50 32 273.00 18 27.72
2021-04-29 2912 1336200 1294 363223768 272.00 274.00 271.00 271.00 2.00 -0.73% 271.00 97 272.50 9 27.51
2021-05-03 2912 1050741 1316 284337270 270.00 272.00 270.00 271.00 0.00 0% 270.50 24 271.00 25 27.51
2021-05-04 2912 1491792 1907 402521050 272.00 273.00 268.00 268.50 2.50 -0.92% 268.50 16 269.00 14 27.26
2021-05-05 2912 1066237 1321 286193576 270.00 270.50 267.00 267.50 1.00 -0.37% 267.50 25 268.00 10 27.16
2021-05-06 2912 885900 935 238308323 268.00 270.00 267.00 268.50 1.00 0.37% 268.50 71 269.00 3 26.85
2021-05-07 2912 647830 706 175688781 268.50 272.50 268.50 271.00 2.50 0.93% 271.00 15 271.50 9 27.10
2021-05-10 2912 509052 691 138264356 271.50 272.00 271.00 272.00 1.00 0.37% 272.00 2 272.50 19 27.20
2021-05-11 2912 1307486 1587 352561259 272.00 272.00 268.00 269.50 2.50 -0.92% 269.00 24 269.50 21 26.95
2021-05-12 2912 3592908 4473 941931428 268.50 272.00 253.50 260.50 9.00 -3.34% 260.00 16 260.50 8 26.05
2021-05-13 2912 1669588 1780 439281665 262.50 265.50 259.00 264.50 4.00 1.54% 264.00 40 264.50 3 26.45
2021-05-14 2912 1682915 1599 453192454 264.50 272.00 264.00 271.50 7.00 2.65% 271.00 25 271.50 80 27.15
2021-05-17 2912 4360116 2827 1177392721 270.50 277.00 266.50 267.00 4.50 -1.66% 267.00 28 267.50 41 26.70
2021-05-18 2912 1961585 1639 533050422 268.00 275.00 267.50 272.00 5.00 1.87% 272.00 2 272.50 20 27.20
2021-05-19 2912 1098854 1114 298220860 268.50 273.00 267.50 272.00 0.00 0% 271.50 3 272.00 4 27.20
2021-05-20 2912 1837933 1475 493889027 268.50 271.00 267.00 268.50 3.50 -1.29% 268.50 36 269.00 4 26.85
2021-05-21 2912 1449974 1259 390067044 269.50 273.00 267.00 268.00 0.50 -0.19% 267.50 52 268.00 5 26.80
2021-05-24 2912 1498064 2199 397024284 268.00 269.00 264.00 264.50 3.50 -1.31% 264.50 7 265.00 395 26.45
2021-05-25 2912 2427584 3135 637103138 263.00 264.50 261.00 264.50 0.00 0% 264.00 1 264.50 19 26.45
2021-05-26 2912 2409199 2618 630560654 262.50 263.50 261.00 261.50 3.00 -1.13% 261.50 5 262.00 186 26.15
2021-05-27 2912 4582798 3107 1190507269 261.50 262.00 259.00 259.00 2.50 -0.96% 259.00 219 260.50 1 25.90
2021-05-28 2912 2231678 2159 585212855 261.00 263.50 260.50 262.00 3.00 1.16% 261.50 112 262.00 2 26.20
2021-05-31 2912 2078285 1930 549456981 263.50 266.00 263.00 264.50 2.50 0.95% 264.50 80 265.00 17 26.45
2021-06-01 2912 982678 1156 261264617 264.00 267.00 263.00 266.50 2.00 0.76% 266.00 6 266.50 2 26.65
2021-06-02 2912 1442357 1520 385598604 265.50 269.00 265.00 268.50 2.00 0.75% 268.00 5 268.50 8 26.85
2021-06-03 2912 482378 871 128749966 268.50 268.50 265.50 266.50 2.00 -0.74% 266.00 7 266.50 16 26.65
2021-06-04 2912 742784 1249 195933346 264.50 265.00 263.00 263.50 3.00 -1.13% 263.50 4 264.00 96 26.35
2021-06-07 2912 801267 1246 210294875 263.50 264.50 261.00 262.00 1.50 -0.57% 262.00 57 262.50 5 26.20
2021-06-08 2912 561816 766 147682740 264.00 264.00 262.00 263.00 1.00 0.38% 262.50 12 263.00 40 26.30
2021-06-09 2912 742129 739 195510832 262.50 264.50 262.00 264.00 1.00 0.38% 263.50 4 264.00 254 26.40
2021-06-10 2912 424360 515 112332571 264.50 266.00 264.00 264.50 0.50 0.19% 264.50 4 265.00 35 26.45
2021-06-11 2912 406155 544 107393544 264.50 265.00 263.50 264.50 0.00 0% 264.50 8 265.00 38 26.45
2021-06-15 2912 1179409 1951 309455705 264.50 265.50 261.50 262.00 2.50 -0.95% 261.50 128 262.00 45 26.20
2021-06-16 2912 1115393 1302 292717282 261.00 263.50 261.00 262.50 0.50 0.19% 262.50 74 263.00 1 26.25
2021-06-17 2912 1493897 1847 390108191 261.00 262.50 259.00 261.00 1.50 -0.57% 261.00 40 261.50 8 26.10
2021-06-18 2912 2807653 2701 731125856 260.50 262.00 260.00 260.00 1.00 -0.38% 260.00 11 260.50 4 26.00
2021-06-21 2912 1591559 1993 414561412 260.00 262.50 259.00 262.50 2.50 0.96% 261.50 1 262.50 56 26.25
2021-06-22 2912 684021 988 178533096 261.00 261.50 260.50 261.00 1.50 -0.57% 261.00 20 261.50 24 26.10
2021-06-23 2912 1089167 1203 286517795 261.00 264.50 261.00 263.00 2.00 0.77% 263.00 1 263.50 1 26.30
2021-06-24 2912 569728 686 149620075 262.50 264.00 262.00 262.00 1.00 -0.38% 262.00 6 263.00 3 26.20
2021-06-25 2912 729345 932 191857320 263.00 264.50 262.00 262.00 0.00 0% 262.00 8 262.50 1 26.20
2021-06-28 2912 564092 896 147650233 263.00 263.50 261.00 261.00 1.00 -0.38% 261.00 24 262.00 18 26.10
2021-06-29 2912 801721 1051 209850762 261.00 263.00 260.00 263.00 2.00 0.77% 262.00 1 263.00 37 26.30
2021-06-30 2912 600407 726 157834906 262.50 263.50 262.00 263.00 0.00 0% 262.00 76 263.00 14 26.30
2021-07-01 2912 805676 1126 210760899 263.00 264.00 260.50 261.00 2.00 -0.76% 261.00 3 261.50 11 26.10
2021-07-02 2912 1238138 1883 322251010 261.00 261.00 259.50 260.50 0.50 -0.19% 260.00 11 260.50 124 26.05
2021-07-05 2912 1285991 1730 334163519 261.00 262.00 259.50 259.50 1.00 -0.38% 259.50 237 260.00 33 25.95
2021-07-06 2912 580957 1098 151040632 260.00 261.00 259.50 260.00 0.50 0.19% 260.00 37 260.50 3 26.00
2021-07-07 2912 530353 837 138129696 260.00 261.50 259.50 261.50 1.50 0.58% 260.50 8 261.50 45 26.15
2021-07-08 2912 1132863 1288 295371691 262.00 262.00 260.00 261.50 0.00 0% 261.00 1 261.50 107 26.15
2021-07-09 2912 1227698 2214 318141435 260.00 261.00 258.00 260.50 1.00 -0.38% 260.00 35 260.50 10 26.05
2021-07-12 2912 789700 1656 204659736 260.50 260.50 258.00 259.00 1.50 -0.58% 259.00 21 260.00 65 25.90
2021-07-13 2912 1041781 1376 270990612 260.00 261.50 259.00 261.50 2.50 0.97% 261.00 2 261.50 70 26.15
2021-07-14 2912 729966 871 190596023 261.50 262.50 260.00 260.50 1.00 -0.38% 260.00 95 260.50 3 26.05
2021-07-15 2912 627639 914 163493160 260.50 261.50 260.00 260.00 0.50 -0.19% 260.00 12 260.50 7 26.00
2021-07-16 2912 1117479 995 292820326 260.50 262.50 260.00 262.50 2.50 0.96% 262.00 10 262.50 26 26.25
2021-07-19 2912 1060208 1124 278464688 261.50 264.00 261.00 264.00 1.50 0.57% 263.50 1 264.00 68 26.40
2021-07-20 2912 541516 888 141901494 263.00 263.50 261.00 261.00 3.00 -1.14% 261.00 13 261.50 8 26.10
2021-07-21 2912 1163917 1062 305765140 261.00 264.00 260.50 263.50 2.50 0.96% 263.00 2 263.50 5 26.35
2021-07-22 2912 663000 501 175199500 264.00 265.00 263.50 264.00 0.50 0.19% 264.00 1 264.50 46 26.40
2021-07-23 2912 583820 812 154572888 264.50 265.50 263.00 265.00 1.00 0.38% 264.50 99 265.00 18 26.50
2021-07-26 2912 796805 954 211740262 265.00 266.50 264.50 266.00 1.00 0.38% 265.50 30 266.00 9 26.60
2021-07-27 2912 1224253 1219 326898968 266.50 268.00 265.50 268.00 2.00 0.75% 267.00 17 268.00 67 26.80
2021-07-28 2912 2011446 1901 539592086 268.00 269.50 265.50 269.50 1.50 0.56% 269.00 1 269.50 28 26.95
2021-07-29 2912 2181753 2190 595008312 270.00 274.50 270.00 274.00 4.50 1.67% 273.00 14 274.00 36 27.40
2021-07-30 2912 4241514 4303 1191980246 287.00 287.00 277.50 280.50 6.50 2.37% 280.50 33 281.00 162 28.05
2021-08-02 2912 2378948 2339 671543751 280.50 286.00 280.50 282.50 2.00 0.71% 282.00 6 282.50 12 28.25
2021-08-03 2912 3567002 3338 1022594998 285.50 288.00 283.50 288.00 5.50 1.95% 287.00 2 288.00 318 28.80
2021-08-04 2912 2588273 2611 744880818 286.00 290.00 285.50 288.50 0.50 0.17% 288.00 1 288.50 66 28.85
2021-08-05 2912 2343644 2293 673036590 287.00 288.50 285.00 288.00 0.50 -0.17% 287.50 19 288.00 54 31.10
2021-08-06 2912 2323060 2398 656924494 287.00 288.00 280.00 282.50 5.50 -1.91% 282.50 14 283.00 26 30.51
2021-08-09 2912 1130495 1413 314795148 282.00 282.00 273.50 280.00 2.50 -0.88% 279.50 8 280.00 1 30.24
2021-08-10 2912 730149 862 203644367 279.00 280.00 277.00 280.00 0.00 0% 279.50 1 280.00 7 30.24
2021-08-11 2912 1142707 1316 323211853 278.00 285.00 278.00 284.00 4.00 1.43% 283.50 1 284.00 54 30.67
2021-08-12 2912 675092 873 192129097 283.00 286.50 283.00 284.50 0.50 0.18% 284.50 20 285.00 56 30.72
2021-08-13 2912 732485 884 206328493 284.00 284.50 280.00 281.50 3.00 -1.05% 281.50 4 282.00 3 30.40
2021-08-16 2912 1801625 2044 513092698 280.50 286.00 280.50 286.00 4.50 1.6% 285.50 20 286.00 16 30.89
2021-08-17 2912 2497799 2348 719842750 284.00 289.00 284.00 289.00 3.00 1.05% 289.00 3 289.50 151 31.21
2021-08-18 2912 1589047 1675 457974532 289.00 289.00 285.50 289.00 0.00 0% 288.50 5 289.00 55 31.21
2021-08-19 2912 1543146 1620 440734855 289.00 289.00 283.50 286.50 2.50 -0.87% 286.50 8 287.00 16 30.94
2021-08-20 2912 1826347 1631 521835661 287.00 288.00 283.50 286.00 0.50 -0.17% 285.50 39 286.00 13 30.89
2021-08-23 2912 1248771 1148 359849052 287.50 289.00 286.50 288.00 2.00 0.7% 288.00 60 288.50 63 31.10
2021-08-24 2912 2041146 2092 592640409 289.50 292.00 288.00 291.00 3.00 1.04% 290.50 23 291.00 8 31.43
2021-08-25 2912 773104 902 223761371 289.50 291.00 288.00 290.00 1.00 -0.34% 289.50 19 290.00 106 31.32
2021-08-26 2912 2988433 2677 846070084 289.00 289.00 281.00 282.50 7.50 -2.59% 282.50 39 283.00 21 30.51
2021-08-27 2912 1517482 1096 432114506 282.50 287.00 281.50 284.50 2.00 0.71% 284.50 20 285.00 27 30.72
2021-08-30 2912 909476 818 258414448 283.00 285.50 281.50 285.50 1.00 0.35% 284.50 22 285.50 1 30.83
2021-08-31 2912 1070915 802 304708104 285.50 286.00 282.00 285.50 0.00 0% 285.00 9 285.50 8 30.83
2021-09-01 2912 1980303 2334 553835870 284.50 285.50 277.50 278.00 7.50 -2.63% 278.00 101 279.00 17 30.02
2021-09-02 2912 784393 736 219020358 278.00 281.50 278.00 278.50 0.50 0.18% 278.50 18 279.00 7 30.08
2021-09-03 2912 1420465 1368 395706775 278.50 280.50 277.00 278.50 0.00 0% 278.50 1 279.00 4 30.08
2021-09-06 2912 989646 1222 277302220 279.00 282.00 279.00 279.50 1.00 0.36% 279.50 26 280.00 8 30.18
2021-09-07 2912 2172457 2307 584593398 271.00 271.00 267.50 269.00 0.00 -3.76% 269.00 53 269.50 26 29.05
2021-09-08 2912 1273018 1200 346532724 269.50 274.00 269.00 273.50 4.50 1.67% 273.00 17 273.50 16 29.54
2021-09-09 2912 1539661 1361 419828987 274.00 275.00 271.00 271.50 2.00 -0.73% 271.50 5 272.00 2 29.32
2021-09-10 2912 584421 652 159774729 272.00 274.50 272.00 274.50 3.00 1.1% 274.00 9 274.50 6 29.64
2021-09-13 2912 828280 863 227099359 274.00 275.50 271.00 275.50 1.00 0.36% 275.50 14 276.00 48 29.75
2021-09-14 2912 1021119 984 282320086 275.50 278.00 272.50 278.00 2.50 0.91% 277.50 4 278.00 78 30.02
2021-09-15 2912 1053770 973 292680114 277.50 279.00 276.00 278.00 0.00 0% 278.00 118 278.50 23 30.02
2021-09-16 2912 1442481 2647 399979323 278.00 279.00 276.00 277.00 1.00 -0.36% 277.00 40 277.50 6 29.91
2021-09-17 2912 1602000 694 445756000 277.50 280.00 277.50 278.00 1.00 0.36% 278.00 123 278.50 21 30.02
2021-09-22 2912 1970171 1514 544859805 276.50 281.00 274.50 277.50 0.50 -0.18% 277.00 96 277.50 3 29.97
2021-09-23 2912 1276059 1130 356994006 279.50 281.00 277.00 280.00 2.50 0.9% 279.50 66 280.00 33 30.24
2021-09-24 2912 713419 705 199372599 280.00 281.00 278.50 279.50 0.50 -0.18% 279.50 15 280.00 77 30.18
2021-09-27 2912 876925 813 245499054 280.00 281.00 278.50 280.00 0.50 0.18% 280.00 9 280.50 51 30.24
2021-09-28 2912 832168 815 231600103 278.50 280.50 275.00 279.50 0.50 -0.18% 279.00 17 279.50 3 30.18
2021-09-29 2912 1628084 1583 452418399 279.50 280.00 274.50 280.00 0.50 0.18% 280.00 7 280.50 59 30.24
2021-09-30 2912 1086370 968 302103908 278.00 280.00 276.00 280.00 0.00 0% 278.50 1 280.00 97 30.24
2021-10-01 2912 1598782 1469 440787557 278.00 280.00 273.50 276.00 4.00 -1.43% 275.50 24 276.00 85 29.81
2021-10-04 2912 934874 736 257521627 276.50 277.00 274.50 276.00 0.00 0% 276.00 10 277.00 7 29.81
2021-10-05 2912 1912631 1576 533002999 275.50 281.00 274.50 279.00 3.00 1.09% 278.50 43 279.00 2 30.13
2021-10-06 2912 2700441 2097 757854176 279.00 283.00 279.00 281.50 2.50 0.9% 281.50 33 282.50 34 30.40
2021-10-07 2912 1345987 1871 382264315 283.50 285.00 282.00 285.00 3.50 1.24% 284.50 5 285.00 64 30.78
2021-10-08 2912 678227 954 194022348 284.00 287.00 283.00 287.00 2.00 0.7% 286.50 2 287.00 80 30.99
2021-10-12 2912 1476845 1848 420019208 284.00 287.50 281.00 284.00 3.00 -1.05% 283.50 12 284.00 47 30.67
2021-10-13 2912 1324475 3053 375170293 282.50 285.50 281.00 284.00 0.00 0% 283.50 1 284.00 1 30.67
2021-10-14 2912 986806 1023 280960554 283.00 286.50 283.00 285.50 1.50 0.53% 285.00 20 285.50 28 30.83
2021-10-15 2912 1946928 2246 563631460 287.50 291.00 286.50 290.00 4.50 1.58% 289.50 4 290.00 20 31.32
2021-10-18 2912 675503 1171 195075336 291.00 291.50 287.00 288.00 2.00 -0.69% 287.50 15 288.00 22 31.10
2021-10-19 2912 550633 1029 158790181 288.00 289.50 287.00 288.00 0.00 0% 287.50 17 288.00 1 31.10
2021-10-20 2912 692577 988 198106772 289.50 289.50 284.00 286.50 1.50 -0.52% 286.00 11 287.00 51 30.94
2021-10-21 2912 943534 2826 267088384 287.50 287.50 281.50 281.50 5.00 -1.75% 281.50 13 283.00 1 30.40
2021-10-22 2912 759732 905 217546182 282.50 287.50 282.50 287.50 6.00 2.13% 287.00 12 287.50 34 31.05
2021-10-25 2912 550058 1752 156466624 287.00 287.50 283.50 283.50 4.00 -1.39% 283.50 13 284.00 6 30.62
2021-10-26 2912 1951221 1817 550310286 285.50 285.50 278.00 283.50 0.00 0% 283.00 36 283.50 1 30.62
2021-10-27 2912 921888 848 259781827 282.50 283.00 281.00 282.00 1.50 -0.53% 281.50 26 282.00 194 30.45
2021-10-28 2912 495152 701 139436069 281.00 282.50 281.00 282.00 0.00 0% 281.50 1 282.00 14 30.45
2021-10-29 2912 963733 974 270694725 281.00 283.00 279.00 281.00 1.00 -0.35% 281.00 4 281.50 5 30.35
2021-11-01 2912 728030 740 204574842 281.00 282.00 279.00 281.50 0.50 0.18% 281.00 11 281.50 88 30.40
2021-11-02 2912 1101274 1430 309775895 282.00 284.00 280.00 282.00 0.50 0.18% 282.00 6 282.50 33 33.25
2021-11-03 2912 1200448 1136 335198295 281.00 282.00 278.00 279.00 3.00 -1.06% 278.50 32 279.00 2 32.90
2021-11-04 2912 942623 613 265290200 282.00 282.50 279.00 281.50 2.50 0.9% 281.00 104 281.50 12 33.20
2021-11-05 2912 977340 1010 276483778 280.00 284.50 280.00 284.00 2.50 0.89% 284.00 16 284.50 40 33.49
2021-11-08 2912 1179627 1171 337316023 284.00 287.50 283.00 287.00 3.00 1.06% 287.00 33 287.50 47 33.84
2021-11-09 2912 1749955 2006 505842089 287.00 290.50 284.50 290.50 3.50 1.22% 290.00 38 290.50 50 34.26
2021-11-10 2912 1291061 2244 373767177 290.00 291.00 287.50 290.00 0.50 -0.17% 289.50 24 290.00 223 34.20
2021-11-11 2912 1072202 950 309711037 290.00 291.00 286.50 289.50 0.50 -0.17% 289.50 12 290.00 235 34.14
2021-11-12 2912 1009299 1101 291886139 291.00 291.00 287.50 290.00 0.50 0.17% 289.00 17 290.00 219 34.20
2021-11-15 2912 1480383 1946 429290874 290.00 291.00 288.00 290.00 0.00 0% 289.50 62 290.00 93 34.20
2021-11-16 2912 1338765 1247 387938721 290.00 291.00 288.00 290.50 0.50 0.17% 290.50 8 291.00 112 34.26
2021-11-17 2912 1947206 2677 566030393 288.50 292.00 288.00 292.00 1.50 0.52% 291.50 23 292.00 192 34.43
2021-11-18 2912 1324930 2892 385915527 292.00 294.00 289.00 292.00 0.00 0% 291.50 15 292.00 95 34.43
2021-11-19 2912 1768236 1543 517419740 290.00 294.00 289.50 293.50 1.50 0.51% 293.50 49 294.00 136 34.61
2021-11-22 2912 840770 4265 243876373 293.50 293.50 288.50 288.50 5.00 -1.7% 288.50 20 289.00 10 34.02
2021-11-23 2912 963355 3721 275183677 288.00 288.50 283.50 283.50 5.00 -1.73% 283.50 32 284.50 1 33.43
2021-11-24 2912 865255 1797 246894227 284.50 287.00 283.50 285.50 2.00 0.71% 285.00 33 286.00 3 33.67
2021-11-25 2912 881196 3395 249801575 286.00 286.00 282.50 284.50 1.00 -0.35% 284.50 5 285.00 12 33.55
2021-11-26 2912 1249287 13851 351452905 283.00 285.00 279.50 280.00 4.50 -1.58% 280.00 58 280.50 1 33.02
2021-11-29 2912 1062721 3181 297330781 280.50 282.50 277.00 277.50 2.50 -0.89% 277.50 26 278.00 5 32.72
2021-11-30 2912 9488572 3498 2147483647 276.00 279.50 269.00 269.00 8.50 -3.06% 268.50 13 269.00 203 31.72
2021-12-01 2912 1580258 1654 433971103 271.00 277.50 270.00 276.50 7.50 2.79% 276.50 12 277.00 46 32.61
2021-12-02 2912 868224 1058 240593328 274.50 278.00 274.50 277.50 1.00 0.36% 277.00 48 277.50 16 32.72
2021-12-03 2912 1242547 1321 342647187 279.00 279.00 273.50 275.00 2.50 -0.9% 275.00 12 275.50 15 32.43
2021-12-06 2912 1067662 1193 294181167 274.00 278.50 273.00 276.50 1.50 0.55% 276.00 10 276.50 11 32.61
2021-12-07 2912 894353 929 246796481 276.50 277.50 274.50 276.50 0.00 0% 276.00 14 276.50 17 32.61
2021-12-08 2912 1099427 1252 303882903 277.50 278.50 275.00 275.00 1.50 -0.54% 274.50 52 275.00 2 32.43
2021-12-09 2912 1036688 951 286366425 275.00 277.50 274.50 277.00 2.00 0.73% 276.00 28 277.00 15 32.67
2021-12-10 2912 382455 547 105651078 277.00 277.00 275.50 275.50 1.50 -0.54% 275.00 49 276.00 2 32.49
2021-12-13 2912 963791 1344 264543505 277.00 277.50 273.00 273.00 2.50 -0.91% 272.50 73 273.00 8 32.19
2021-12-14 2912 1602696 1884 435768805 272.00 273.50 269.50 272.50 0.50 -0.18% 272.00 42 272.50 12 32.13
2021-12-15 2912 2285850 1534 618452314 272.00 273.00 269.50 270.00 2.50 -0.92% 269.50 89 270.00 66 31.84
2021-12-16 2912 2351393 2236 636219530 271.00 273.00 268.00 273.00 3.00 1.11% 272.50 31 273.00 7 32.19
2021-12-17 2912 1421440 1052 389425539 272.50 275.00 272.00 275.00 2.00 0.73% 274.50 35 275.00 69 32.43
2021-12-20 2912 1393104 1604 378553761 272.00 273.50 270.50 272.00 3.00 -1.09% 271.50 45 272.00 12 32.08
2021-12-21 2912 1114250 909 306053454 271.00 276.00 271.00 275.50 3.50 1.29% 275.00 190 275.50 4 32.49
2021-12-22 2912 878953 2485 240104151 275.00 275.00 272.00 272.00 3.50 -1.27% 272.00 28 272.50 1 32.08
2021-12-23 2912 1326350 999 362672263 273.00 275.00 271.00 273.00 1.00 0.37% 273.00 9 273.50 2 32.19
2021-12-24 2912 784637 1629 215176642 273.00 275.00 273.00 274.50 1.50 0.55% 274.50 23 275.00 45 32.37
2021-12-27 2912 375933 449 103255021 275.00 275.50 274.00 274.00 0.50 -0.18% 274.00 12 274.50 1 32.31
2021-12-28 2912 557865 1336 152539175 274.50 275.00 272.50 273.00 1.00 -0.36% 273.00 28 273.50 61 32.19
2021-12-29 2912 501039 538 137187398 275.00 275.00 273.00 273.50 0.50 0.18% 273.50 12 274.00 126 32.25
2021-12-30 2912 527322 524 144313022 274.50 275.00 272.50 273.50 0.00 0% 273.50 9 274.00 40 32.25