中華電(2412)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　　115.50
0
0%		115.50
0
0%		115.50
0
0%		115.50
0
0%		115.50
0
0%		 　116.50
1
0.87%		116.50
0
0%		117.00
0.5
0.43%		117.50
0.5
0.43%		117.50
0
0%		 　117.00
-0.5
-0.43%		117.50
0.5
0.43%		117.00
-0.5
-0.43%		116.50
-0.5
-0.43%		117.00
0.5
0.43%		 　117.00
0
0%		117.00
0
0%		117.50
0.5
0.43%		 117
2 月　　　　　　118.50
1
0.85%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		119.50
1
0.84%		119.50
0
0%		 　120.00
0.5
0.42%		120.00
0
0%		121.00
1
0.83%		121.50
0.5
0.41%		122.00
0.5
0.41%		 　123.50
1.5
1.23%		123.50
0
0%		125.50
2
1.62%		124.50
-1
-0.8%		124.50
0
0%		 122.2
3 月124.50
0
0%		123.50
-1
-0.8%		122.50
-1
-0.81%		 　　121.00
-1.5
-1.22%		122.00
1
0.83%		122.50
0.5
0.41%		123.00
0.5
0.41%		122.50
-0.5
-0.41%		 　123.00
0.5
0.41%		125.00
2
1.63%		126.00
1
0.8%		125.50
-0.5
-0.4%		126.50
1
0.8%		 　126.50
0
0%		126.50
0
0%		126.50
0
0%		127.00
0.5
0.4%		128.00
1
0.79%		 　128.00
0
0%		127.00
-1
-0.78%		127.00
0
0%		127.00
0
0%		124.98
4 月127.00
0
0%		 　　　127.00
0
0%		127.00
0
0%		128.00
1
0.79%		 　130.00
2
1.56%		128.50
-1.5
-1.15%		128.50
0
0%		130.00
1.5
1.17%		129.50
-0.5
-0.38%		 　130.00
0.5
0.39%		129.50
-0.5
-0.38%		131.00
1.5
1.16%		131.00
0
0%		131.50
0.5
0.38%		 　131.50
0
0%		132.00
0.5
0.38%		132.00
0
0%		131.50
-0.5
-0.38%		131.00
-0.5
-0.38%		 129.6
5 月　　127.50
-3.5
-2.67%		124.00
-3.5
-2.75%		125.00
1
0.81%		126.50
1.5
1.2%		 　125.00
-1.5
-1.19%		124.50
-0.5
-0.4%		125.00
0.5
0.4%		124.00
-1
-0.8%		124.00
0
0%		 　124.00
0
0%		123.50
-0.5
-0.4%		125.00
1.5
1.21%		124.50
-0.5
-0.4%		124.50
0
0%		 　123.50
-1
-0.8%		124.00
0.5
0.4%		125.00
1
0.81%		127.50
2.5
2%		125.50
-2
-1.57%		 　127.00
1.5
1.2%		127.00
0
0%		125.04
6 月125.00
-2
-1.57%		125.00
0
0%		 　　126.00
1
0.8%		125.50
-0.5
-0.4%		126.50
1
0.8%		126.00
-0.5
-0.4%		125.00
-1
-0.79%		 　125.00
0
0%		124.50
-0.5
-0.4%		125.00
0.5
0.4%		124.00
-1
-0.8%		125.00
1
0.81%		 　125.00
0
0%		126.50
1.5
1.2%		125.50
-1
-0.79%		127.00
1.5
1.2%		129.00
2
1.57%		 　128.50
-0.5
-0.39%		129.00
0.5
0.39%		130.50
1.5
1.16%		122.00
-8.5
-6.51%		 125.92
7 月124.00
2
1.64%		 　126.50
2.5
2.02%		127.00
0.5
0.4%		128.00
1
0.79%		127.50
-0.5
-0.39%		124.50
-3
-2.35%		 　124.00
-0.5
-0.4%		122.50
-1.5
-1.21%		124.00
1.5
1.22%		123.00
-1
-0.81%		123.00
0
0%		 　123.00
0
0%		121.50
-1.5
-1.22%		120.00
-1.5
-1.23%		119.50
-0.5
-0.42%		118.50
-1
-0.84%		 　120.00
1.5
1.27%		120.00
0
0%		121.50
1.5
1.25%		121.50
0
0%		121.50
0
0%		 122.91
8 月122.00
0.5
0.41%		122.50
0.5
0.41%		121.50
-1
-0.82%		120.50
-1
-0.82%		122.00
1.5
1.24%		 　122.50
0.5
0.41%		122.50
0
0%		122.50
0
0%		125.00
2.5
2.04%		125.00
0
0%		 　124.50
-0.5
-0.4%		123.50
-1
-0.8%		123.00
-0.5
-0.4%		122.50
-0.5
-0.41%		121.50
-1
-0.82%		 　123.00
1.5
1.23%		122.50
-0.5
-0.41%		122.00
-0.5
-0.41%		122.00
0
0%		122.00
0
0%		 　123.00
1
0.82%		122.50
-0.5
-0.41%		121.00
-1.5
-1.22%		122.67
9 月121.00
0
0%		121.00
0
0%		 　122.00
1
0.83%		121.50
-0.5
-0.41%		120.50
-1
-0.82%		121.00
0.5
0.41%		 　　121.00
0
0%		121.00
0
0%		119.50
-1.5
-1.24%		119.00
-0.5
-0.42%		118.00
-1
-0.84%		 　118.00
0
0%		118.00
0
0%		117.50
-0.5
-0.42%		116.00
-1.5
-1.28%		115.00
-1
-0.86%		 　116.50
1.5
1.3%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		114.00
-2
-1.72%		 118.38
10 月　　111.50
-2.5
-2.19%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		110.50
0
0%		 　　109.00
-1.5
-1.36%		110.00
1
0.92%		109.00
-1
-0.91%		109.00
0
0%		 　109.00
0
0%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		107.00
-0.5
-0.47%		108.00
1
0.93%		 　107.50
-0.5
-0.46%		110.50
3
2.79%		108.50
-2
-1.81%		109.50
1
0.92%		109.00
-0.5
-0.46%		 111.00
2
1.83%		109.46
11 月109.50
-1.5
-1.35%		108.50
-1
-0.91%		108.50
0
0%		108.50
0
0%		 　108.00
-0.5
-0.46%		108.50
0.5
0.46%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		109.50
1
0.92%		 　109.50
0
0%		109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		109.00
1
0.93%		 　109.00
0
0%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		110.00
1
0.92%		112.50
2.5
2.27%		 　110.50
-2
-1.78%		112.00
1.5
1.36%		113.50
1.5
1.34%		 109.48
12 月111.50
-2
-1.76%		112.00
0.5
0.45%		 　112.50
0.5
0.45%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		111.00
-1.5
-1.33%		112.00
1
0.9%		 　112.50
0.5
0.45%		105.00
-7.5
-6.67%		111.50
6.5
6.19%		112.00
0.5
0.45%		110.50
-1.5
-1.34%		 117.50
7
6.33%		111.50
-6
-5.11%		111.50
0
0%		111.50
0
0%		113.00
1.5
1.35%		112.50
-0.5
-0.44%		 　113.00
0.5
0.44%		113.00
0
0%		114.00
1
0.88%		113.00
-1
-0.88%		113.00
0
0%		　112.37

說明:最高漲幅:6.33%最低跌幅:-6.67% 最高價:132.00最低價:105.00平均價:119.93,灰色底表示週末,漲121天(147)元,跌108天(-133)元,平盤81天
6%=3,3%=1,2%=15,1%=57,0%=126,-0%=1,-1%=2,-2%=4,-3%=11,-4%=40,-5%=50,

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
2022-01-03 2412 6900842 3151 797618088 116.50 116.50 114.50 115.50 1.00 0% 115.00 287 115.50 986 25.38
2022-01-04 2412 11435555 4494 1317507259 115.50 116.00 114.50 115.50 0.00 0% 115.50 210 116.00 1081 25.38
2022-01-05 2412 4299714 2216 496088426 115.00 115.50 115.00 115.50 0.00 0% 115.00 1386 115.50 251 25.38
2022-01-06 2412 4038682 2087 465955166 116.00 116.00 115.00 115.50 0.00 0% 115.00 788 115.50 115 25.38
2022-01-07 2412 4419073 2197 511058035 115.50 116.00 115.00 115.50 0.00 0% 115.50 564 116.00 795 25.38
2022-01-10 2412 5523279 2756 641013628 115.50 116.50 115.00 116.50 1.00 0.87% 116.00 2185 116.50 1176 25.60
2022-01-11 2412 7542028 4155 878869579 116.50 117.00 116.00 116.50 0.00 0% 116.00 1294 116.50 755 25.60
2022-01-12 2412 6200007 2966 724296510 116.50 117.00 116.00 117.00 0.50 0.43% 116.50 1021 117.00 1520 25.71
2022-01-13 2412 5399203 2907 633094872 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 447 117.50 1757 25.82
2022-01-14 2412 5514209 2266 647785723 117.50 118.00 117.00 117.50 0.00 0% 117.00 395 117.50 1125 25.82
2022-01-17 2412 4269447 2211 499567385 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 563 117.00 557 25.71
2022-01-18 2412 3687733 2206 432336351 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 1214 117.50 1066 25.82
2022-01-19 2412 9923785 8122 1154071136 117.00 117.50 115.50 117.00 0.50 -0.43% 116.50 166 117.00 679 25.71
2022-01-20 2412 7936492 3565 924092534 117.00 117.50 116.00 116.50 0.50 -0.43% 116.50 257 117.00 747 25.60
2022-01-21 2412 5788011 2636 674220709 116.50 117.00 116.00 117.00 0.50 0.43% 116.50 425 117.00 1083 25.71
2022-01-24 2412 6985813 2544 817226989 116.50 117.50 116.00 117.00 0.00 0% 117.00 2702 117.50 1933 25.71
2022-01-25 2412 8658607 3532 1010110905 116.00 117.00 116.00 117.00 0.00 0% 117.00 72 117.50 924 25.71
2022-01-26 2412 6591163 3195 772686559 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 1119 117.50 1597 25.82
2022-02-07 2412 11096988 6345 1310204277 118.00 118.50 117.50 118.50 1.00 0.85% 118.00 325 118.50 2653 26.04
2022-02-08 2412 7055695 2671 834915157 118.50 119.00 118.00 118.00 0.50 -0.42% 118.00 1485 118.50 1369 25.93
2022-02-09 2412 9533932 3877 1128595741 118.50 119.00 118.00 118.50 0.50 0.42% 118.00 2257 118.50 631 26.04
2022-02-10 2412 6645924 3677 790745748 119.00 119.50 118.50 119.50 1.00 0.84% 119.00 558 119.50 1375 26.26
2022-02-11 2412 5308950 2571 633348278 119.00 120.00 118.50 119.50 0.00 0% 119.50 17 120.00 1830 26.26
2022-02-14 2412 6018505 3912 717602142 119.00 120.00 118.50 120.00 0.50 0.42% 119.50 438 120.00 1433 26.37
2022-02-15 2412 5265758 2967 631010908 120.00 120.00 119.50 120.00 0.00 0% 119.50 1465 120.00 1124 26.37
2022-02-16 2412 7266163 4775 875560485 120.00 121.00 120.00 121.00 1.00 0.83% 120.50 1039 121.00 373 26.59
2022-02-17 2412 9972466 6168 1211092354 121.50 122.00 121.00 121.50 0.50 0.41% 121.50 193 122.00 2116 26.70
2022-02-18 2412 10386896 4928 1267446891 121.50 123.00 121.00 122.00 0.50 0.41% 122.00 984 122.50 184 26.81
2022-02-21 2412 7751020 5164 951678473 122.00 123.50 121.50 123.50 1.50 1.23% 123.00 1030 123.50 586 27.14
2022-02-22 2412 11692660 5576 1436978085 123.00 123.50 122.50 123.50 0.00 0% 123.00 1238 123.50 62 27.14
2022-02-23 2412 16311578 8265 2033455085 123.50 126.00 123.50 125.50 2.00 1.62% 125.00 2595 125.50 97 27.58
2022-02-24 2412 17141004 8514 2134237625 125.00 125.50 124.00 124.50 1.00 -0.8% 124.00 821 125.00 3482 27.01
2022-02-25 2412 16707368 6643 2082195230 124.00 125.00 124.00 124.50 0.00 0% 124.50 2087 125.00 1452 27.01
2022-03-01 2412 12845752 6584 1598770244 125.00 125.50 124.00 124.50 0.00 0% 124.50 307 125.00 1842 27.01
2022-03-02 2412 14656000 4325 1809961000 125.00 125.00 122.50 123.50 1.00 -0.8% 123.00 320 123.50 264 26.79
2022-03-03 2412 10974000 4149 1344396000 123.50 124.00 122.00 122.50 1.00 -0.81% 122.00 841 122.50 286 26.57
2022-03-07 2412 18175988 14084 2147483647 122.00 122.50 120.50 121.00 2.00 -1.22% 121.00 518 121.50 284 26.25
2022-03-08 2412 11857541 5479 1437535437 120.00 122.50 120.00 122.00 1.00 0.83% 121.50 695 122.00 9 26.46
2022-03-09 2412 4846163 5177 591189077 122.00 122.50 121.50 122.50 0.50 0.41% 122.00 148 122.50 786 26.57
2022-03-10 2412 5892819 3035 723045904 122.50 123.00 122.50 123.00 0.50 0.41% 122.50 287 123.00 740 26.68
2022-03-11 2412 7832000 2834 957313500 122.50 122.50 122.00 122.50 0.50 -0.41% 122.50 139 123.00 1174 26.57
2022-03-14 2412 5959000 2418 731841000 122.50 123.00 122.50 123.00 0.50 0.41% 122.50 742 123.00 114 26.68
2022-03-15 2412 14485000 4528 1793138500 123.00 125.00 122.00 125.00 2.00 1.63% 124.50 165 125.00 1666 27.12
2022-03-16 2412 10037000 4524 1256186000 124.00 126.00 124.00 126.00 1.00 0.8% 125.50 141 126.00 1482 27.33
2022-03-17 2412 16488000 5855 2077038000 126.00 127.50 125.00 125.50 0.50 -0.4% 125.00 3645 125.50 79 27.22
2022-03-18 2412 14164000 3402 1785890000 126.00 126.50 125.00 126.50 1.00 0.8% 126.00 23 126.50 1744 27.44
2022-03-21 2412 9811000 2935 1239067000 125.50 127.00 125.00 126.50 0.00 0% 126.00 174 126.50 508 27.44
2022-03-22 2412 6963000 3633 876509500 126.50 126.50 125.00 126.50 0.00 0% 126.00 1 126.50 897 27.44
2022-03-23 2412 6682000 3304 840644500 126.00 126.50 125.00 126.50 0.00 0% 126.00 3 126.50 1428 27.44
2022-03-24 2412 8321000 4831 1052925000 125.50 127.00 125.50 127.00 0.50 0.4% 126.50 111 127.00 31 27.55
2022-03-25 2412 9422000 3923 1198393500 126.00 128.00 126.00 128.00 1.00 0.79% 127.50 1 128.00 1657 27.77
2022-03-28 2412 8036000 3008 1023056000 127.00 128.00 126.50 128.00 0.00 0% 127.50 162 128.00 1220 27.77
2022-03-29 2412 6072000 2141 771513500 127.50 128.00 126.50 127.00 1.00 -0.78% 126.50 765 127.00 2173 27.55
2022-03-30 2412 9591000 3832 1217122000 127.50 127.50 126.50 127.00 0.00 0% 127.00 46 127.50 3760 27.55
2022-03-31 2412 5715000 1605 725718500 127.00 127.50 126.50 127.00 0.00 0% 126.50 2143 127.00 2128 27.55
2022-04-01 2412 8160000 2240 1031735000 126.50 127.00 126.00 127.00 0.00 0% 126.50 165 127.00 1045 27.55
2022-04-06 2412 10124000 3732 1279728000 127.00 127.00 126.00 127.00 0.00 0% 126.50 478 127.00 791 27.55
2022-04-07 2412 13580537 5552 1723545509 127.00 127.50 126.50 127.00 0.00 0% 127.00 1192 127.50 842 27.55
2022-04-08 2412 10318000 3232 1314635500 127.50 128.00 126.50 128.00 1.00 0.79% 127.50 261 128.00 286 27.77
2022-04-11 2412 12406000 4978 1600131000 128.00 130.00 128.00 130.00 2.00 1.56% 129.50 313 130.00 1276 28.20
2022-04-12 2412 7136000 2001 918150000 129.00 129.50 128.00 128.50 1.50 -1.15% 128.50 267 129.00 1395 27.87
2022-04-13 2412 5601000 2223 718534000 129.00 129.00 128.00 128.50 0.00 0% 128.00 799 128.50 125 27.87
2022-04-14 2412 7525000 3530 976076000 128.50 130.00 128.50 130.00 1.50 1.17% 129.50 755 130.00 1626 28.20
2022-04-15 2412 3913000 1514 506668500 129.50 130.00 129.00 129.50 0.50 -0.38% 129.50 711 130.00 1795 28.09
2022-04-18 2412 5266000 2550 681235500 128.50 130.00 128.50 130.00 0.50 0.39% 129.50 76 130.00 1056 28.20
2022-04-19 2412 6415796 5758 834051232 130.00 130.50 129.50 129.50 0.50 -0.38% 129.50 202 130.00 17 28.09
2022-04-20 2412 7023000 3174 913379500 129.00 131.00 129.00 131.00 1.50 1.16% 130.50 79 131.00 1132 28.42
2022-04-21 2412 4362904 2467 571549088 131.00 131.50 130.50 131.00 0.00 0% 130.50 757 131.00 289 28.42
2022-04-22 2412 4593000 2778 601165500 130.50 131.50 130.50 131.50 0.50 0.38% 131.00 257 131.50 293 28.52
2022-04-25 2412 7252000 2538 949456500 131.00 131.50 130.50 131.50 0.00 0% 131.00 647 131.50 1439 28.52
2022-04-26 2412 5400000 2375 711595000 131.00 132.00 131.00 132.00 0.50 0.38% 131.50 1234 132.00 789 28.63
2022-04-27 2412 7377217 4652 974625455 131.50 132.50 131.50 132.00 0.00 0% 132.00 317 132.50 357 28.63
2022-04-28 2412 15328000 4616 2010304000 132.00 132.50 130.00 131.50 0.50 -0.38% 131.00 245 131.50 1015 28.52
2022-04-29 2412 11914605 3863 1554218634 131.00 131.50 129.50 131.00 0.50 -0.38% 130.50 394 131.00 738 28.42
2022-05-03 2412 18817000 6621 2147483647 130.00 130.50 127.00 127.50 3.50 -2.67% 127.00 1834 127.50 315 27.66
2022-05-04 2412 17862000 7310 2147483647 126.50 126.50 123.50 124.00 3.50 -2.75% 123.50 258 124.00 4061 26.90
2022-05-05 2412 13454000 3663 1684776000 125.00 126.00 124.50 125.00 1.00 0.81% 125.00 853 125.50 101 27.12
2022-05-06 2412 15885000 9184 2006359000 124.00 127.50 123.50 126.50 1.50 1.2% 126.50 226 127.00 186 27.44
2022-05-09 2412 10443415 4630 1306257515 126.00 126.50 124.00 125.00 1.50 -1.19% 125.00 152 125.50 189 26.94
2022-05-10 2412 12108000 2907 1513335000 125.00 125.50 124.00 124.50 0.50 -0.4% 124.50 720 125.00 184 26.83
2022-05-11 2412 7294000 2435 910838000 124.50 126.00 124.00 125.00 0.50 0.4% 124.50 464 125.00 1399 26.94
2022-05-12 2412 8351000 3438 1037887000 125.00 125.50 124.00 124.00 1.00 -0.8% 124.00 126 124.50 1184 26.72
2022-05-13 2412 7863000 2622 978487500 124.50 125.50 123.50 124.00 0.00 0% 124.00 138 124.50 874 26.72
2022-05-16 2412 7304000 2862 908450000 125.00 125.50 124.00 124.00 0.00 0% 123.50 3418 124.00 18 26.72
2022-05-17 2412 7429000 2606 921641000 124.50 124.50 123.50 123.50 0.50 -0.4% 123.50 4250 124.00 18 26.62
2022-05-18 2412 13510000 5545 1678457000 124.00 125.50 123.50 125.00 1.50 1.21% 124.50 225 125.00 174 26.94
2022-05-19 2412 8998000 3392 1119514000 125.00 125.00 123.50 124.50 0.50 -0.4% 124.00 157 124.50 350 26.83
2022-05-20 2412 6138000 2457 763109500 124.50 124.50 124.00 124.50 0.00 0% 124.00 1820 124.50 338 26.83
2022-05-23 2412 8769000 2980 1088970500 125.00 125.00 123.50 123.50 1.00 -0.8% 123.50 3366 124.00 202 26.62
2022-05-24 2412 8922711 3159 1108084593 124.00 124.50 123.50 124.00 0.50 0.4% 124.00 45 124.50 317 26.72
2022-05-25 2412 11797000 4582 1470561500 124.00 125.50 124.00 125.00 1.00 0.81% 125.00 31 125.50 931 26.94
2022-05-26 2412 15209000 4962 1924764000 125.00 128.00 124.50 127.50 2.50 2% 127.00 3910 127.50 67 27.48
2022-05-27 2412 12636000 5503 1589004000 127.50 128.00 124.50 125.50 2.00 -1.57% 125.00 356 125.50 200 27.05
2022-05-30 2412 11899000 5499 1497088500 126.00 127.00 125.00 127.00 1.50 1.2% 126.50 374 127.00 718 27.37
2022-05-31 2412 23883000 4879 2147483647 126.50 127.00 125.00 127.00 0.00 0% 126.50 27 127.00 954 27.37
2022-06-01 2412 10574000 4594 1327253000 126.50 126.50 125.00 125.00 2.00 -1.57% 125.00 2105 125.50 41 26.94
2022-06-02 2412 11950000 4856 1496561000 125.50 126.50 124.50 125.00 0.00 0% 125.00 1070 125.50 133 26.94
2022-06-06 2412 12450000 5146 1561584000 126.00 126.50 124.50 126.00 1.00 0.8% 126.00 216 126.50 171 27.16
2022-06-07 2412 10536000 3500 1326000000 126.00 126.50 125.00 125.50 0.50 -0.4% 125.50 1428 126.00 113 27.05
2022-06-08 2412 7870000 3767 996199500 126.00 127.00 126.00 126.50 1.00 0.8% 126.50 218 127.00 1001 27.26
2022-06-09 2412 6055000 3030 764334500 126.50 127.00 126.00 126.00 0.50 -0.4% 126.00 1656 126.50 1037 27.16
2022-06-10 2412 8878000 3407 1114715500 126.00 126.50 125.00 125.00 1.00 -0.79% 125.00 1818 125.50 140 26.94
2022-06-13 2412 8773000 3767 1092986000 125.50 125.50 124.00 125.00 0.00 0% 124.50 217 125.00 1267 26.94
2022-06-14 2412 6571000 2991 819102500 125.00 125.00 124.00 124.50 0.50 -0.4% 124.00 1681 124.50 83 26.83
2022-06-15 2412 8832000 4571 1103023500 124.50 126.00 124.00 125.00 0.50 0.4% 124.50 889 125.00 272 26.94
2022-06-16 2412 8304000 3872 1034203000 126.00 126.00 124.00 124.00 1.00 -0.8% 124.00 1729 124.50 456 26.72
2022-06-17 2412 13900000 4005 1735370000 124.00 125.50 124.00 125.00 1.00 0.81% 125.00 5 125.50 1064 26.94
2022-06-20 2412 7680835 4141 959786287 125.00 126.00 124.00 125.00 0.00 0% 124.50 290 125.00 220 26.94
2022-06-21 2412 12312000 4661 1552872000 125.50 126.50 125.00 126.50 1.50 1.2% 126.00 1322 126.50 700 27.26
2022-06-22 2412 8573000 4700 1081184000 126.50 126.50 125.50 125.50 1.00 -0.79% 125.50 171 126.00 76 27.05
2022-06-23 2412 16658038 4826 2109457817 126.50 127.00 126.00 127.00 1.50 1.2% 126.50 107 127.00 2486 27.37
2022-06-24 2412 18988000 5990 2147483647 126.50 130.00 126.00 129.00 2.00 1.57% 128.50 488 129.00 158 27.80
2022-06-27 2412 9360000 3188 1209907000 129.50 130.00 128.50 128.50 0.50 -0.39% 128.50 259 129.00 302 27.69
2022-06-28 2412 6930000 1935 893238000 128.50 129.50 128.50 129.00 0.50 0.39% 128.50 381 129.00 589 27.80
2022-06-29 2412 20831000 7058 2147483647 129.00 130.50 128.50 130.50 1.50 1.16% 130.00 500 130.50 400 28.12
2022-06-30 2412 33416000 11064 2147483647 124.00 124.50 121.00 122.00 0.00 -6.51% 122.00 703 122.50 384 26.29
2022-07-01 2412 20105503 10486 2147483647 122.00 125.00 120.00 124.00 2.00 1.64% 123.50 325 124.00 689 26.72
2022-07-04 2412 17328000 7085 2147483647 125.00 128.00 124.50 126.50 2.50 2.02% 126.00 219 126.50 135 27.26
2022-07-05 2412 15841000 5061 2012038000 127.50 128.00 125.50 127.00 0.50 0.4% 126.50 601 127.00 131 27.37
2022-07-06 2412 15540463 6322 1985650713 128.00 128.50 127.00 128.00 1.00 0.79% 127.50 977 128.00 502 27.59
2022-07-07 2412 24789000 6586 2147483647 128.00 129.50 126.50 127.50 0.50 -0.39% 127.00 623 127.50 741 27.48
2022-07-08 2412 15524000 5789 1944553000 127.00 127.00 124.50 124.50 3.00 -2.35% 124.50 428 125.00 1797 26.83
2022-07-11 2412 9835000 4964 1215033000 125.00 125.50 123.00 124.00 0.50 -0.4% 123.50 1343 124.00 574 26.72
2022-07-12 2412 15136000 5501 1859141500 123.50 124.50 122.00 122.50 1.50 -1.21% 122.50 464 123.00 214 26.40
2022-07-13 2412 22590000 5246 2147483647 122.50 125.00 122.50 124.00 1.50 1.22% 124.00 56 124.50 287 26.72
2022-07-14 2412 17757000 5044 2147483647 125.00 125.00 122.00 123.00 1.00 -0.81% 122.50 108 123.00 1121 26.51
2022-07-15 2412 8465000 3925 1037240500 122.50 123.00 122.00 123.00 0.00 0% 122.50 339 123.00 944 26.51
2022-07-18 2412 18334000 4595 2147483647 124.00 124.00 122.00 123.00 0.00 0% 122.50 171 123.00 1414 26.51
2022-07-19 2412 17114000 6110 2082007000 123.00 123.50 120.50 121.50 1.50 -1.22% 121.00 702 121.50 1242 26.19
2022-07-20 2412 12086000 7105 1453670000 121.50 122.00 120.00 120.00 1.50 -1.23% 120.00 440 120.50 617 25.86
2022-07-21 2412 6856000 2671 818260500 119.50 120.00 119.00 119.50 0.50 -0.42% 119.50 57 120.00 1486 25.75
2022-07-22 2412 9338499 7355 1105402059 119.00 119.50 117.50 118.50 1.00 -0.84% 118.50 856 119.00 522 25.54
2022-07-25 2412 5865000 2324 702067500 118.50 120.50 118.50 120.00 1.50 1.27% 119.50 1096 120.00 295 25.86
2022-07-26 2412 6557000 2240 784137000 120.00 120.00 119.00 120.00 0.00 0% 119.50 760 120.00 398 25.86
2022-07-27 2412 9637000 2864 1167300500 119.50 122.50 119.50 121.50 1.50 1.25% 121.50 456 122.00 166 26.19
2022-07-28 2412 3985000 1592 484040000 121.50 122.00 121.00 121.50 0.00 0% 121.00 186 121.50 242 26.19
2022-07-29 2412 5816000 1853 706179000 122.00 122.50 121.00 121.50 0.00 0% 121.00 292 121.50 810 26.19
2022-08-01 2412 6668000 2007 812094000 122.50 122.50 121.00 122.00 0.50 0.41% 121.50 101 122.00 129 26.29
2022-08-02 2412 12930000 3197 1581606500 122.00 123.00 121.50 122.50 0.50 0.41% 122.00 1188 122.50 129 26.40
2022-08-03 2412 8283000 2655 1006766500 121.50 122.50 121.00 121.50 1.00 -0.82% 121.00 1033 121.50 552 26.19
2022-08-04 2412 6248000 2114 755480000 121.50 122.00 120.00 120.50 1.00 -0.82% 120.50 519 121.00 308 25.97
2022-08-05 2412 6376233 2389 775705445 121.00 122.00 121.00 122.00 1.50 1.24% 121.50 194 122.00 803 26.29
2022-08-08 2412 5786000 2462 706792000 122.00 122.50 121.00 122.50 0.50 0.41% 122.00 562 122.50 365 26.40
2022-08-09 2412 5089000 2272 622011000 122.00 122.50 121.50 122.50 0.00 0% 122.00 1372 122.50 391 25.90
2022-08-10 2412 6524614 3493 800104002 122.50 123.00 122.00 122.50 0.00 0% 122.50 346 123.00 816 25.90
2022-08-11 2412 15369000 4508 1914576500 123.50 126.00 123.50 125.00 2.50 2.04% 124.50 130 125.00 612 26.43
2022-08-12 2412 6374000 2559 794541500 125.00 125.50 124.00 125.00 0.00 0% 124.50 104 125.00 735 26.43
2022-08-15 2412 6624000 1892 827121500 125.00 125.50 124.50 124.50 0.50 -0.4% 124.50 653 125.00 205 26.32
2022-08-16 2412 7474000 3202 925963500 125.00 125.00 123.00 123.50 1.00 -0.8% 123.50 369 124.00 449 26.11
2022-08-17 2412 9272000 4193 1140223000 124.00 124.50 122.00 123.00 0.50 -0.4% 122.50 314 123.00 186 26.00
2022-08-18 2412 6800000 2127 832330500 123.00 123.00 122.00 122.50 0.50 -0.41% 122.50 103 123.00 2186 25.90
2022-08-19 2412 8169000 3300 991972500 122.00 122.50 121.00 121.50 1.00 -0.82% 121.00 2883 121.50 341 25.69
2022-08-22 2412 5861822 2975 715351633 121.00 123.00 121.00 123.00 1.50 1.23% 122.50 108 123.00 767 26.00
2022-08-23 2412 4429000 1815 543448500 123.00 123.00 122.00 122.50 0.50 -0.41% 122.50 854 123.00 1940 25.90
2022-08-24 2412 6011000 2386 734721000 122.50 122.50 122.00 122.00 0.50 -0.41% 122.00 400 122.50 1570 25.79
2022-08-25 2412 5077000 1845 618998000 122.00 122.50 121.50 122.00 0.00 0% 121.50 1014 122.00 943 25.79
2022-08-26 2412 5495000 2858 671585500 122.00 122.50 121.50 122.00 0.00 0% 121.50 1325 122.00 614 25.79
2022-08-29 2412 8013000 2827 980064000 122.00 123.50 121.00 123.00 1.00 0.82% 122.50 141 123.00 643 26.00
2022-08-30 2412 6984000 3220 856071000 122.50 123.50 122.00 122.50 0.50 -0.41% 122.50 181 123.00 722 25.90
2022-08-31 2412 12349000 3130 1499423500 122.00 122.50 121.00 121.00 1.50 -1.22% 121.00 2623 121.50 40 25.58
2022-09-01 2412 8633263 4782 1042661411 121.00 121.50 120.50 121.00 0.00 0% 120.50 703 121.00 53 25.58
2022-09-02 2412 7495000 2575 909275000 121.00 122.00 120.50 121.00 0.00 0% 120.50 767 121.00 65 25.58
2022-09-05 2412 6457000 2382 785469000 121.00 122.00 121.00 122.00 1.00 0.83% 121.50 71 122.00 1191 25.79
2022-09-06 2412 5696000 2711 692580500 122.00 122.00 121.00 121.50 0.50 -0.41% 121.00 838 121.50 18 25.69
2022-09-07 2412 6609000 3491 797324000 121.00 121.50 120.00 120.50 1.00 -0.82% 120.00 1972 120.50 37 25.48
2022-09-08 2412 5441000 2177 656802000 120.50 121.00 120.00 121.00 0.50 0.41% 121.00 165 121.50 1685 25.58
2022-09-12 2412 8952000 2470 1085531000 122.00 122.00 120.00 121.00 0.00 0% 120.50 191 121.00 628 25.58
2022-09-13 2412 6262000 2488 757140000 121.00 121.50 120.50 121.00 0.00 0% 121.00 24 121.50 604 25.58
2022-09-14 2412 6840000 3610 819637000 120.00 120.50 119.50 119.50 1.50 -1.24% 119.50 2376 120.00 1298 25.26
2022-09-15 2412 8416000 4408 1004985500 119.50 120.00 119.00 119.00 0.50 -0.42% 119.00 1816 119.50 100 25.16
2022-09-16 2412 16130000 6053 1905351000 118.50 119.00 117.50 118.00 1.00 -0.84% 118.00 218 118.50 233 24.95
2022-09-19 2412 4620371 3647 546075837 118.00 119.00 118.00 118.00 0.00 0% 118.00 546 118.50 255 24.95
2022-09-20 2412 4817000 2378 569726500 118.50 119.00 118.00 118.00 0.00 0% 118.00 257 118.50 26 24.95
2022-09-21 2412 6209000 3682 729675000 118.00 118.00 117.00 117.50 0.50 -0.42% 117.00 2278 117.50 177 24.84
2022-09-22 2412 6907000 3432 803339000 116.50 117.00 116.00 116.00 1.50 -1.28% 116.00 2111 116.50 219 24.52
2022-09-23 2412 11141000 6591 1282488000 116.50 116.50 114.50 115.00 1.00 -0.86% 115.00 65 115.50 545 24.31
2022-09-26 2412 8500000 3659 982062500 114.50 117.00 113.50 116.50 1.50 1.3% 116.00 386 116.50 86 24.63
2022-09-27 2412 3709000 2123 431481500 117.00 117.50 116.00 116.00 0.50 -0.43% 116.00 384 116.50 169 24.52
2022-09-28 2412 11639000 4760 1349414000 117.00 117.00 114.00 116.50 0.50 0.43% 116.00 466 116.50 88 24.63
2022-09-29 2412 13351000 4955 1546402500 117.00 117.50 115.00 116.00 0.50 -0.43% 115.50 385 116.00 339 24.52
2022-09-30 2412 9477000 3754 1085124500 115.00 115.50 114.00 114.00 2.00 -1.72% 114.00 1740 114.50 150 24.10
2022-10-03 2412 16527000 8249 1850266500 113.00 113.50 111.00 111.50 2.50 -2.19% 111.50 190 112.00 715 23.57
2022-10-04 2412 11550567 6820 1290405748 112.50 113.00 111.00 112.00 0.50 0.45% 112.00 41 112.50 2032 23.68
2022-10-05 2412 9454000 4100 1055912500 112.00 112.50 111.50 111.50 0.50 -0.45% 111.50 449 112.00 271 23.57
2022-10-06 2412 9623000 3879 1066802500 111.50 111.50 110.50 110.50 1.00 -0.9% 110.50 2804 111.00 858 23.36
2022-10-07 2412 9030000 2960 996836500 110.00 111.00 109.50 110.50 0.00 0% 110.00 2716 110.50 250 23.36
2022-10-11 2412 11533000 5171 1260762500 109.50 110.00 109.00 109.00 1.50 -1.36% 109.00 1180 109.50 320 23.04
2022-10-12 2412 8026000 3370 879315500 109.00 110.00 108.50 110.00 1.00 0.92% 109.50 1171 110.00 379 23.26
2022-10-13 2412 8680607 5067 949903611 109.50 110.00 109.00 109.00 1.00 -0.91% 109.00 2254 109.50 627 23.04
2022-10-14 2412 11033000 4052 1202054500 109.50 110.00 108.00 109.00 0.00 0% 108.50 647 109.00 848 23.04
2022-10-17 2412 6659000 2198 725112500 108.50 109.50 108.00 109.00 0.00 0% 109.00 264 109.50 190 23.04
2022-10-18 2412 8671000 3394 942993500 109.50 109.50 108.00 108.50 0.50 -0.46% 108.50 89 109.00 370 22.94
2022-10-19 2412 10174000 5793 1097625500 108.50 109.00 107.00 107.50 1.00 -0.92% 107.00 1498 107.50 370 22.73
2022-10-20 2412 17823000 4690 1899593000 107.00 107.50 105.50 107.00 0.50 -0.47% 107.00 739 107.50 759 22.62
2022-10-21 2412 4797000 1895 516550500 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 1558 108.00 545 22.83
2022-10-24 2412 8785000 3134 945531500 108.00 108.50 107.00 107.50 0.50 -0.46% 107.00 1503 107.50 110 22.73
2022-10-25 2412 19549000 6488 2132076000 108.00 110.50 107.00 110.50 3.00 2.79% 110.00 281 110.50 314 23.36
2022-10-26 2412 12177000 3676 1329934000 110.00 110.50 108.50 108.50 2.00 -1.81% 108.50 471 109.00 321 22.94
2022-10-27 2412 11968000 4490 1310501500 109.00 110.50 108.50 109.50 1.00 0.92% 109.00 937 109.50 422 23.15
2022-10-28 2412 6799632 3251 743527890 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 435 109.50 970 23.04
2022-10-31 2412 9112000 3316 1010729000 110.00 111.50 109.50 111.00 2.00 1.83% 110.50 1032 111.00 143 23.47
2022-11-01 2412 5221000 2687 573646000 110.50 110.50 109.50 109.50 1.50 -1.35% 109.50 479 110.00 1026 23.15
2022-11-02 2412 8121000 2838 881657000 109.00 109.00 108.00 108.50 1.00 -0.91% 108.50 274 109.00 2103 22.94
2022-11-03 2412 4804000 1846 520789000 108.50 109.00 108.00 108.50 0.00 0% 108.00 2694 108.50 892 22.94
2022-11-04 2412 11229000 4023 1210039000 107.50 108.50 107.00 108.50 0.00 0% 108.00 281 108.50 3583 22.94
2022-11-07 2412 6187000 2703 668030500 108.50 109.00 107.50 108.00 0.50 -0.46% 107.50 4373 108.00 576 22.83
2022-11-08 2412 4393000 2097 475358000 108.00 108.50 108.00 108.50 0.50 0.46% 108.00 1075 108.50 630 22.94
2022-11-09 2412 11318000 3941 1231027500 108.00 109.50 108.00 109.00 0.50 0.46% 109.00 190 109.50 733 23.04
2022-11-10 2412 6601952 3988 717022338 108.50 109.50 108.00 108.50 0.50 -0.46% 108.00 2994 108.50 418 22.94
2022-11-11 2412 13426000 4052 1466964000 109.50 110.00 108.50 109.50 1.00 0.92% 109.00 429 109.50 232 23.15
2022-11-14 2412 20289000 5715 2147483647 109.50 110.50 108.50 109.50 0.00 0% 109.00 404 109.50 124 23.15
2022-11-15 2412 12060000 4043 1315734500 109.50 110.00 108.50 109.00 0.50 -0.46% 109.00 18 109.50 873 23.04
2022-11-16 2412 13440000 4819 1458537500 108.50 109.00 108.00 108.50 0.50 -0.46% 108.00 5111 108.50 149 22.94
2022-11-17 2412 11214000 3989 1211481000 108.50 109.00 107.50 108.00 0.50 -0.46% 108.00 812 108.50 1076 22.83
2022-11-18 2412 6634000 3059 719235500 108.00 109.00 108.00 109.00 1.00 0.93% 108.50 288 109.00 449 23.04
2022-11-21 2412 5181000 2738 563672000 109.00 109.50 108.50 109.00 0.00 0% 108.50 309 109.00 254 23.04
2022-11-22 2412 6072000 2954 658465000 109.00 109.00 108.00 108.50 0.50 -0.46% 108.00 3060 108.50 29 22.94
2022-11-23 2412 5455000 2951 595458000 109.00 109.50 108.50 109.00 0.50 0.46% 109.00 648 109.50 508 23.04
2022-11-24 2412 6389000 2625 702332000 109.50 110.50 109.00 110.00 1.00 0.92% 110.00 402 110.50 1058 23.26
2022-11-25 2412 19931000 6464 2147483647 110.00 114.00 110.00 112.50 2.50 2.27% 112.00 1962 112.50 499 23.78
2022-11-28 2412 10906000 3033 1213061500 111.50 112.00 110.50 110.50 2.00 -1.78% 110.50 2788 111.00 152 23.36
2022-11-29 2412 9153000 3971 1026052000 110.50 113.00 110.50 112.00 1.50 1.36% 112.00 3 112.50 97 23.68
2022-11-30 2412 14485000 3158 1638859500 112.00 113.50 111.50 113.50 1.50 1.34% 113.00 104 113.50 1389 24.00
2022-12-01 2412 10211000 4280 1146453500 114.00 114.00 111.50 111.50 2.00 -1.76% 111.50 1690 112.00 109 23.57
2022-12-02 2412 7101000 2760 791819000 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 382 112.00 766 23.68
2022-12-05 2412 4395000 1897 493480000 112.00 113.00 111.50 112.50 0.50 0.45% 112.00 766 112.50 294 23.78
2022-12-06 2412 6946000 3169 776451000 112.00 112.00 111.50 112.00 0.50 -0.44% 111.50 251 112.00 782 23.68
2022-12-07 2412 9557000 3342 1074482500 112.00 113.00 111.50 112.50 0.50 0.45% 112.00 579 112.50 64 23.78
2022-12-08 2412 5774000 2922 643092500 112.00 112.50 111.00 111.00 1.50 -1.33% 111.00 1089 111.50 1067 23.47
2022-12-09 2412 6210000 2141 694331000 111.50 112.50 111.00 112.00 1.00 0.9% 112.00 8 112.50 1187 23.68
2022-12-12 2412 6969000 2067 780775000 111.50 112.50 111.50 112.50 0.50 0.45% 112.00 153 112.50 913 23.78
2022-12-13 2412 8051099 3822 846625395 105.00 105.50 105.00 105.00 0.50 -6.67% 105.00 2994 105.50 3137 21.47
2022-12-14 2412 8013000 3205 897268500 112.00 113.00 111.50 111.50 0.50 6.19% 111.50 452 112.00 158 23.57
2022-12-15 2412 7170000 2393 802108000 112.50 112.50 111.50 112.00 0.50 0.45% 111.50 449 112.00 570 23.68
2022-12-16 2412 16122000 4994 1788319500 111.00 112.00 110.50 110.50 1.50 -1.34% 110.50 2249 111.00 33 23.36
2022-12-18 2412 3687733 2206 432336351 117.00 117.50 116.50 117.50 0.50 6.33% 117.00 1214 117.50 1066 25.82
2022-12-19 2412 7700000 3150 856181000 110.50 112.00 110.50 111.50 1.00 -5.11% 111.00 1521 111.50 395 23.57
2022-12-20 2412 7016000 3427 783117500 111.00 112.00 111.00 111.50 0.00 0% 111.00 1449 111.50 54 23.57
2022-12-21 2412 5870000 3045 658071500 111.50 112.50 111.50 111.50 0.00 0% 111.50 1970 112.00 115 23.57
2022-12-22 2412 6408000 2977 721261500 112.00 113.00 111.50 113.00 1.50 1.35% 112.50 288 113.00 1813 23.89
2022-12-23 2412 6485000 3027 728716000 112.00 113.00 111.50 112.50 0.50 -0.44% 112.50 212 113.00 1659 23.78
2022-12-26 2412 4814000 2052 544375000 113.00 113.50 112.50 113.00 0.50 0.44% 113.00 129 113.50 1909 23.89
2022-12-27 2412 1850000 901 209390000 113.50 113.50 113.00 113.00 0.00 0% 113.00 35 113.50 2389 23.89
2022-12-28 2412 8365000 2731 948259000 112.50 114.00 112.00 114.00 1.00 0.88% 113.50 3 114.00 1383 24.10
2022-12-29 2412 3757000 1775 425130000 113.00 113.50 112.50 113.00 1.00 -0.88% 113.00 110 113.50 692 23.89
2022-12-30 2412 2553000 1090 288676500 113.50 113.50 112.50 113.00 0.00 0% 113.00 196 113.50 1126 23.89