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　　273.50
0
0%		274.00
0.5
0.18%		275.00
1
0.36%		274.50
-0.5
-0.18%		271.50
-3
-1.09%		 　274.00
2.5
0.92%		274.00
0
0%		272.00
-2
-0.73%		272.00
0
0%		269.00
-3
-1.1%		 　267.00
-2
-0.74%		269.00
2
0.75%		271.50
2.5
0.93%		268.50
-3
-1.1%		268.50
0
0%		 　267.50
-1
-0.37%		265.50
-2
-0.75%		265.00
-0.5
-0.19%		 268.77
2 月　　　　　　261.50
-3.5
-1.32%		265.00
3.5
1.34%		263.00
-2
-0.75%		264.50
1.5
0.57%		264.00
-0.5
-0.19%		 　261.00
-3
-1.14%		265.00
4
1.53%		265.50
0.5
0.19%		262.00
-3.5
-1.32%		262.50
0.5
0.19%		 　262.00
-0.5
-0.19%		262.00
0
0%		262.50
0.5
0.19%		260.00
-2.5
-0.95%		261.50
1.5
0.58%		 262.74
3 月263.00
1.5
0.57%		264.00
1
0.38%		264.00
0
0%		 　　261.00
-3
-1.14%		261.00
0
0%		265.00
4
1.53%		267.50
2.5
0.94%		263.00
-4.5
-1.68%		 　260.00
-3
-1.14%		261.50
1.5
0.58%		260.00
-1.5
-0.57%		261.00
1
0.38%		258.00
-3
-1.15%		 　259.50
1.5
0.58%		260.50
1
0.39%		260.00
-0.5
-0.19%		264.50
4.5
1.73%		262.50
-2
-0.76%		 　259.50
-3
-1.14%		261.00
1.5
0.58%		262.50
1.5
0.57%		263.00
0.5
0.19%		261.62
4 月263.00
0
0%		 　　　264.50
1.5
0.57%		262.50
-2
-0.76%		264.00
1.5
0.57%		 　266.00
2
0.76%		265.00
-1
-0.38%		269.00
4
1.51%		267.00
-2
-0.74%		268.00
1
0.37%		 　270.50
2.5
0.93%		267.00
-3.5
-1.29%		273.00
6
2.25%		271.50
-1.5
-0.55%		271.50
0
0%		 　272.00
0.5
0.18%		275.00
3
1.1%		274.50
-0.5
-0.18%		274.00
-0.5
-0.18%		273.50
-0.5
-0.18%		 269.7
5 月　　279.00
5.5
2.01%		277.50
-1.5
-0.54%		278.00
0.5
0.18%		275.00
-3
-1.08%		 　267.00
-8
-2.91%		265.50
-1.5
-0.56%		264.50
-1
-0.38%		261.00
-3.5
-1.32%		265.00
4
1.53%		 　264.00
-1
-0.38%		261.50
-2.5
-0.95%		269.50
8
3.06%		278.00
8.5
3.15%		271.50
-6.5
-2.34%		 　262.00
-9.5
-3.5%		264.00
2
0.76%		268.50
4.5
1.7%		269.50
1
0.37%		269.50
0
0%		 　268.50
-1
-0.37%		275.50
7
2.61%		268.64
6 月266.50
-9
-3.27%		263.00
-3.5
-1.31%		 　　267.50
4.5
1.71%		266.50
-1
-0.37%		266.50
0
0%		265.00
-1.5
-0.56%		264.00
-1
-0.38%		 　263.00
-1
-0.38%		263.50
0.5
0.19%		266.00
2.5
0.95%		264.50
-1.5
-0.56%		261.00
-3.5
-1.32%		 　259.50
-1.5
-0.57%		263.00
3.5
1.35%		265.00
2
0.76%		269.50
4.5
1.7%		273.50
4
1.48%		 　272.00
-1.5
-0.55%		269.50
-2.5
-0.92%		272.50
3
1.11%		272.50
0
0%		 266.5
7 月273.00
0.5
0.18%		 　275.50
2.5
0.92%		276.50
1
0.36%		275.50
-1
-0.36%		276.50
1
0.36%		275.50
-1
-0.36%		 　276.50
1
0.36%		277.50
1
0.36%		280.00
2.5
0.9%		284.50
4.5
1.61%		287.00
2.5
0.88%		 　288.00
1
0.35%		283.00
-5
-1.74%		284.50
1.5
0.53%		285.00
0.5
0.18%		297.50
12.5
4.39%		 　297.50
0
0%		298.00
0.5
0.17%		291.50
-6.5
-2.18%		285.00
-6.5
-2.23%		283.00
-2
-0.7%		 283.46
8 月282.50
-0.5
-0.18%		284.50
2
0.71%		276.50
-8
-2.81%		272.00
-4.5
-1.63%		279.00
7
2.57%		 　279.50
0.5
0.18%		282.00
2.5
0.89%		280.00
-2
-0.71%		281.00
1
0.36%		280.50
-0.5
-0.18%		 　279.50
-1
-0.36%		279.00
-0.5
-0.18%		275.50
-3.5
-1.25%		277.50
2
0.73%		277.50
0
0%		 　278.50
1
0.36%		275.50
-3
-1.08%		275.00
-0.5
-0.18%		273.50
-1.5
-0.55%		272.00
-1.5
-0.55%		 　273.00
1
0.37%		271.50
-1.5
-0.55%		268.00
-3.5
-1.29%		277.19
9 月268.50
0.5
0.19%		271.50
3
1.12%		 　278.00
6.5
2.39%		279.00
1
0.36%		277.50
-1.5
-0.54%		283.00
5.5
1.98%		 　　287.00
4
1.41%		287.50
0.5
0.17%		281.50
-6
-2.09%		279.50
-2
-0.71%		270.50
-9
-3.22%		 　272.00
1.5
0.55%		277.50
5.5
2.02%		281.00
3.5
1.26%		276.00
-5
-1.78%		272.00
-4
-1.45%		 　277.50
5.5
2.02%		281.00
3.5
1.26%		283.50
2.5
0.89%		286.00
2.5
0.88%		282.50
-3.5
-1.22%		 278.88
10 月　　284.00
1.5
0.53%		283.50
-0.5
-0.18%		277.00
-6.5
-2.29%		276.50
-0.5
-0.18%		275.00
-1.5
-0.54%		 　　268.00
-7
-2.55%		276.50
8.5
3.17%		280.50
4
1.45%		275.50
-5
-1.78%		 　272.00
-3.5
-1.27%		274.00
2
0.74%		271.00
-3
-1.09%		272.00
1
0.37%		270.00
-2
-0.74%		 　269.50
-0.5
-0.19%		266.50
-3
-1.11%		269.00
2.5
0.94%		265.50
-3.5
-1.3%		267.00
1.5
0.56%		 268.00
1
0.37%		272.26
11 月270.00
2
0.75%		268.50
-1.5
-0.56%		264.50
-4
-1.49%		262.50
-2
-0.76%		 　262.50
0
0%		262.50
0
0%		265.00
2.5
0.95%		262.50
-2.5
-0.94%		262.50
0
0%		 　267.00
4.5
1.71%		264.00
-3
-1.12%		262.00
-2
-0.76%		262.00
0
0%		265.00
3
1.15%		 　265.50
0.5
0.19%		263.00
-2.5
-0.94%		264.50
1.5
0.57%		265.00
0.5
0.19%		265.00
0
0%		 　264.50
-0.5
-0.19%		268.50
4
1.51%		272.50
4
1.49%		 265.26
12 月273.50
1
0.37%		268.00
-5.5
-2.01%		 　266.50
-1.5
-0.56%		265.00
-1.5
-0.56%		271.00
6
2.26%		273.50
2.5
0.92%		273.00
-0.5
-0.18%		 　271.50
-1.5
-0.55%		283.00
11.5
4.24%		273.50
-9.5
-3.36%		273.50
0
0%		270.00
-3.5
-1.28%		 269.00
-1
-0.37%		270.50
1.5
0.56%		269.00
-1.5
-0.55%		270.00
1
0.37%		272.00
2
0.74%		268.00
-4
-1.47%		 　268.50
0.5
0.19%		270.00
1.5
0.56%		270.50
0.5
0.19%		271.50
1
0.37%		272.00
0.5
0.18%		　270.69

說明:最高漲幅:4.39%最低跌幅:-3.5% 最高價:298.00最低價:258.00平均價:270.6,灰色底表示週末,漲148天(369)元,跌140天(-374.5)元,平盤22天
4%=2,3%=5,2%=24,1%=66,0%=73,-0%=2,-1%=8,-2%=11,-3%=40,-4%=79,

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 2912 601979 611 165070835 275.00 276.00 273.00 273.50 0.00 0% 273.50 3 274.00 74 32.25
2022-01-04 2912 598932 753 163457539 271.50 274.00 271.50 274.00 0.50 0.18% 273.00 6 274.00 15 32.31
2022-01-05 2912 532996 517 146032739 272.00 275.00 272.00 275.00 1.00 0.36% 274.50 1 275.00 32 32.43
2022-01-06 2912 615709 688 168732264 274.00 275.00 272.50 274.50 0.50 -0.18% 273.00 39 274.50 25 32.37
2022-01-07 2912 725508 936 197684919 273.00 274.50 271.50 271.50 3.00 -1.09% 271.50 20 272.00 10 32.02
2022-01-10 2912 596671 600 162948464 271.50 274.00 271.00 274.00 2.50 0.92% 273.00 8 274.00 21 32.31
2022-01-11 2912 919883 784 251649743 272.50 275.00 272.00 274.00 0.00 0% 273.00 6 274.00 30 32.31
2022-01-12 2912 653094 811 177947287 274.00 274.00 271.50 272.00 2.00 -0.73% 272.00 41 272.50 8 32.08
2022-01-13 2912 479505 645 130581253 272.50 273.50 271.50 272.00 0.00 0% 272.00 19 272.50 50 32.08
2022-01-14 2912 1159928 2051 313111876 272.00 272.00 269.00 269.00 3.00 -1.1% 269.00 136 269.50 19 31.72
2022-01-17 2912 1534443 2364 411139750 268.50 270.00 267.00 267.00 2.00 -0.74% 267.00 123 267.50 2 31.49
2022-01-18 2912 932388 1028 251386832 269.00 271.00 268.00 269.00 2.00 0.75% 269.00 6 270.00 13 31.72
2022-01-19 2912 2050392 1133 556790865 270.50 273.00 270.00 271.50 2.50 0.93% 271.00 26 271.50 4 32.02
2022-01-20 2912 1587621 2813 426514805 271.50 272.50 267.50 268.50 3.00 -1.1% 268.00 17 268.50 9 31.66
2022-01-21 2912 1024101 1734 273968371 268.50 269.50 266.50 268.50 0.00 0% 268.00 1 268.50 12 31.66
2022-01-24 2912 994028 1299 265118486 268.00 268.50 265.50 267.50 1.00 -0.37% 267.00 8 267.50 2 31.54
2022-01-25 2912 1883057 2542 496881123 265.50 266.00 262.50 265.50 2.00 -0.75% 265.00 2 265.50 36 31.31
2022-01-26 2912 1989733 1762 528410906 266.00 266.50 264.50 265.00 0.50 -0.19% 265.00 344 266.00 39 31.25
2022-02-07 2912 3006923 4099 786804996 263.50 265.00 260.00 261.50 3.50 -1.32% 261.50 39 262.00 101 30.84
2022-02-08 2912 1442622 1538 381626574 262.00 266.50 262.00 265.00 3.50 1.34% 265.00 10 265.50 21 31.25
2022-02-09 2912 2354030 2588 618877310 263.00 265.00 262.00 263.00 2.00 -0.75% 262.50 49 263.00 26 31.01
2022-02-10 2912 2248754 1467 592688573 263.00 265.00 262.50 264.50 1.50 0.57% 264.50 7 265.00 40 31.19
2022-02-11 2912 507241 847 133788295 264.50 264.50 263.00 264.00 0.50 -0.19% 263.50 9 264.00 76 31.13
2022-02-14 2912 1092926 1925 285725636 263.50 263.50 260.50 261.00 3.00 -1.14% 261.00 93 262.00 33 30.78
2022-02-15 2912 1096836 1091 289326723 262.00 265.00 261.50 265.00 4.00 1.53% 264.50 4 265.00 63 31.25
2022-02-16 2912 1128153 1840 299218599 267.00 267.50 264.50 265.50 0.50 0.19% 265.00 11 265.50 45 31.31
2022-02-17 2912 2208507 2945 578228534 262.00 263.00 260.00 262.00 3.50 -1.32% 262.00 7 262.50 32 30.90
2022-02-18 2912 1118682 1079 294036342 262.00 264.00 261.00 262.50 0.50 0.19% 262.50 56 263.00 19 30.96
2022-02-21 2912 1945548 1909 508650936 261.50 262.50 260.50 262.00 0.50 -0.19% 261.50 50 262.00 4 30.90
2022-02-22 2912 2071909 2672 540594707 260.50 262.00 260.00 262.00 0.00 0% 261.50 16 262.00 5 30.90
2022-02-23 2912 939688 1053 246381844 262.00 263.50 261.00 262.50 0.50 0.19% 262.50 19 263.00 7 30.96
2022-02-24 2912 2501949 2279 651122483 261.00 261.50 259.50 260.00 2.50 -0.95% 260.00 395 261.00 4 30.66
2022-02-25 2912 8120445 4376 2118183217 260.00 261.50 258.00 261.50 1.50 0.58% 261.00 40 261.50 47 30.69
2022-03-01 2912 2174761 1832 570792453 260.50 264.50 260.50 263.00 1.50 0.57% 262.50 68 263.00 22 30.87
2022-03-02 2912 1901000 1275 500605500 263.00 264.50 262.00 264.00 1.00 0.38% 263.50 62 264.00 63 30.99
2022-03-03 2912 1405000 979 370090500 263.00 265.00 262.00 264.00 0.00 0% 263.50 72 264.00 34 30.99
2022-03-07 2912 2041986 2277 532336519 263.50 263.50 259.00 261.00 4.50 -1.14% 260.50 29 261.00 21 30.63
2022-03-08 2912 2449172 2214 638020095 261.50 262.00 259.00 261.00 0.00 0% 261.00 28 261.50 98 30.63
2022-03-09 2912 1648245 1556 437025134 264.00 266.50 263.50 265.00 4.00 1.53% 265.00 110 265.50 32 31.10
2022-03-10 2912 974078 1658 259480865 265.00 268.00 264.50 267.50 2.50 0.94% 267.00 38 267.50 39 31.40
2022-03-11 2912 1398000 719 368843000 268.00 268.00 261.00 263.00 4.50 -1.68% 263.00 37 263.50 22 30.87
2022-03-14 2912 2472000 1272 643823000 264.00 264.50 259.00 260.00 3.00 -1.14% 259.50 90 260.00 138 30.52
2022-03-15 2912 1281000 794 334218500 261.00 262.00 259.50 261.50 1.50 0.58% 261.00 41 261.50 37 30.69
2022-03-16 2912 1128000 831 293283500 260.50 262.00 258.50 260.00 1.50 -0.57% 260.00 34 260.50 13 30.52
2022-03-17 2912 2347000 1517 615558500 263.50 265.00 258.50 261.00 1.00 0.38% 261.00 58 261.50 24 30.63
2022-03-18 2912 2959000 1264 766651000 263.00 263.50 258.00 258.00 3.00 -1.15% 257.50 70 258.00 327 30.28
2022-03-21 2912 1196000 796 310780500 260.00 261.00 259.00 259.50 1.50 0.58% 259.50 26 260.00 61 30.46
2022-03-22 2912 1391000 900 361457500 260.50 261.00 258.50 260.50 1.00 0.39% 260.00 39 260.50 37 30.58
2022-03-23 2912 1910000 1057 499047000 261.00 264.00 260.00 260.00 0.50 -0.19% 260.00 84 261.00 21 30.52
2022-03-24 2912 4358000 1409 1150873000 261.50 266.00 260.50 264.50 4.50 1.73% 264.50 9 265.00 41 31.04
2022-03-25 2912 1458000 868 382148500 262.00 263.00 260.50 262.50 2.00 -0.76% 262.00 182 262.50 47 30.81
2022-03-28 2912 1578000 992 410190500 260.00 261.50 259.50 259.50 3.00 -1.14% 259.50 205 260.00 13 30.46
2022-03-29 2912 634000 479 165352000 259.50 262.00 259.50 261.00 1.50 0.58% 261.00 30 261.50 28 30.63
2022-03-30 2912 1752000 894 460225000 262.50 264.00 261.50 262.50 1.50 0.57% 262.50 59 263.00 31 30.81
2022-03-31 2912 2735000 1046 721665500 263.50 265.00 262.50 263.00 0.50 0.19% 263.00 32 263.50 10 30.87
2022-04-01 2912 1047000 466 275055500 262.00 264.50 261.00 263.00 0.00 0% 262.50 62 263.00 17 30.87
2022-04-06 2912 1802000 967 475630000 264.00 265.00 262.50 264.50 1.50 0.57% 264.50 28 265.00 123 31.04
2022-04-07 2912 2008150 2567 527521142 261.50 264.50 260.50 262.50 2.00 -0.76% 262.50 22 263.00 17 30.81
2022-04-08 2912 1693000 836 447568500 263.50 265.00 263.00 264.00 1.50 0.57% 264.00 4 264.50 9 30.99
2022-04-11 2912 1445000 961 384488500 264.00 267.50 264.00 266.00 2.00 0.76% 266.00 96 266.50 13 31.22
2022-04-12 2912 759000 492 201194500 265.00 266.50 264.00 265.00 1.00 -0.38% 264.50 16 265.00 8 31.10
2022-04-13 2912 1169000 872 313505000 266.00 269.50 265.00 269.00 4.00 1.51% 269.00 7 269.50 107 31.57
2022-04-14 2912 480000 319 128410000 269.00 269.00 266.50 267.00 2.00 -0.74% 267.00 114 267.50 10 31.34
2022-04-15 2912 724000 474 193980000 267.00 269.50 266.50 268.00 1.00 0.37% 268.00 19 268.50 1 31.46
2022-04-18 2912 1058000 770 285510000 266.50 270.50 266.00 270.50 2.50 0.93% 270.00 58 270.50 29 31.75
2022-04-19 2912 884057 2389 237630217 270.50 270.50 267.00 267.00 3.50 -1.29% 267.00 15 267.50 3 31.34
2022-04-20 2912 1798000 1119 488782500 269.00 273.50 267.00 273.00 6.00 2.25% 271.50 58 273.00 52 32.04
2022-04-21 2912 916961 1893 249977759 274.50 274.50 271.00 271.50 1.50 -0.55% 271.00 18 271.50 3 31.87
2022-04-22 2912 921000 678 249474000 270.00 273.00 268.00 271.50 0.00 0% 271.50 3 272.00 7 31.87
2022-04-25 2912 1225000 892 331611500 268.00 273.00 268.00 272.00 0.50 0.18% 272.00 22 272.50 18 31.92
2022-04-26 2912 1236000 830 338543500 270.00 276.00 270.00 275.00 3.00 1.1% 274.50 45 275.00 71 32.28
2022-04-27 2912 1534859 2281 422060018 274.00 276.50 271.50 274.50 0.50 -0.18% 274.50 15 275.00 3 32.22
2022-04-28 2912 1480000 1038 405611500 274.00 276.00 272.00 274.00 0.50 -0.18% 273.50 10 274.00 9 32.16
2022-04-29 2912 513000 335 140328000 272.00 274.50 272.00 273.50 0.50 -0.18% 273.50 16 274.00 4 32.10
2022-05-03 2912 1894000 1188 527926500 275.00 280.00 275.00 279.00 5.50 2.01% 279.00 21 279.50 11 32.75
2022-05-04 2912 781000 519 217487500 279.00 280.00 277.50 277.50 1.50 -0.54% 277.50 8 278.50 12 32.57
2022-05-05 2912 732000 464 203476500 277.50 279.00 277.00 278.00 0.50 0.18% 278.00 6 278.50 13 32.63
2022-05-06 2912 1993000 1105 548177500 274.50 277.00 273.00 275.00 3.00 -1.08% 275.00 14 275.50 41 32.28
2022-05-09 2912 1143949 3038 307746958 270.00 272.50 267.00 267.00 8.00 -2.91% 267.00 5 267.50 11 33.38
2022-05-10 2912 1138000 725 302972000 267.50 268.00 264.00 265.50 1.50 -0.56% 265.50 29 266.00 2 33.19
2022-05-11 2912 1083000 680 286373500 264.00 267.00 263.00 264.50 1.00 -0.38% 264.50 24 265.00 14 33.06
2022-05-12 2912 828000 578 217388500 264.50 265.00 261.00 261.00 3.50 -1.32% 261.00 9 261.50 8 32.62
2022-05-13 2912 753000 585 199548000 264.50 267.50 263.00 265.00 4.00 1.53% 265.00 18 265.50 25 33.12
2022-05-16 2912 559000 405 148234000 268.00 268.50 264.00 264.00 1.00 -0.38% 264.00 26 265.00 1 33.00
2022-05-17 2912 993000 775 260856000 267.50 267.50 261.00 261.50 2.50 -0.95% 261.00 132 261.50 17 32.69
2022-05-18 2912 1702000 1309 453962500 261.50 269.50 261.50 269.50 8.00 3.06% 268.50 14 269.50 17 33.69
2022-05-19 2912 2912000 1709 788451000 267.00 278.00 263.50 278.00 8.50 3.15% 273.50 2 278.00 7 34.75
2022-05-20 2912 3502000 2040 951937500 275.50 277.00 267.50 271.50 6.50 -2.34% 271.00 22 271.50 4 33.94
2022-05-23 2912 2847000 2014 747704500 268.50 269.00 261.50 262.00 9.50 -3.5% 262.00 42 262.50 11 32.75
2022-05-24 2912 2351991 1749 617565165 261.50 265.00 260.00 264.00 2.00 0.76% 264.00 13 264.50 51 33.00
2022-05-25 2912 2061000 1320 547570000 264.00 268.50 262.50 268.50 4.50 1.7% 268.00 67 268.50 19 33.56
2022-05-26 2912 1674000 1068 448649500 269.00 269.50 265.50 269.50 1.00 0.37% 268.50 11 269.50 39 33.69
2022-05-27 2912 1878000 1271 505193500 270.00 271.50 266.00 269.50 0.00 0% 268.00 2 269.50 51 33.69
2022-05-30 2912 1928000 1343 514024000 267.50 269.00 263.50 268.50 1.00 -0.37% 268.00 14 268.50 6 33.56
2022-05-31 2912 3653000 1540 991404500 267.00 275.50 265.00 275.50 7.00 2.61% 275.50 316 276.00 23 34.44
2022-06-01 2912 2178000 1358 582372000 271.00 271.00 266.00 266.50 9.00 -3.27% 266.00 79 266.50 4 33.31
2022-06-02 2912 1817000 1184 479455500 265.00 267.00 263.00 263.00 3.50 -1.31% 263.00 113 264.00 5 32.88
2022-06-06 2912 834000 691 221850500 266.00 267.50 263.50 267.50 4.50 1.71% 267.00 41 267.50 28 33.44
2022-06-07 2912 1092000 745 290337000 267.00 268.00 264.00 266.50 1.00 -0.37% 266.50 11 267.00 18 33.31
2022-06-08 2912 720000 530 191910500 265.50 267.50 265.50 266.50 0.00 0% 266.50 38 267.00 7 33.31
2022-06-09 2912 527000 343 139696000 265.50 266.50 264.50 265.00 1.50 -0.56% 265.00 42 265.50 75 33.12
2022-06-10 2912 672000 432 177724500 264.50 266.50 263.50 264.00 1.00 -0.38% 264.00 7 264.50 8 33.00
2022-06-13 2912 1225000 803 322313500 263.50 265.00 262.00 263.00 1.00 -0.38% 263.00 222 263.50 24 32.88
2022-06-14 2912 952000 744 250441000 262.00 264.50 262.00 263.50 0.50 0.19% 263.00 201 263.50 2 32.94
2022-06-15 2912 1108000 790 294442000 263.00 268.00 263.00 266.00 2.50 0.95% 266.00 20 266.50 3 33.25
2022-06-16 2912 867000 584 231122500 268.00 268.00 264.50 264.50 1.50 -0.56% 264.50 6 265.00 12 33.06
2022-06-17 2912 2151000 915 563212500 263.50 266.00 261.00 261.00 3.50 -1.32% 261.00 121 261.50 5 32.62
2022-06-20 2912 1941911 1687 506900913 262.00 264.50 259.50 259.50 1.50 -0.57% 259.50 41 260.00 1 32.44
2022-06-21 2912 2058000 1165 542528000 263.00 267.50 261.50 263.00 3.50 1.35% 263.00 70 264.00 16 32.88
2022-06-22 2912 1235000 935 329697000 265.50 269.50 264.50 265.00 2.00 0.76% 265.00 12 266.00 10 33.12
2022-06-23 2912 1676742 1854 450716814 268.00 270.00 266.00 269.50 4.50 1.7% 268.50 13 269.50 18 33.69
2022-06-24 2912 1439000 1141 393050500 272.00 274.00 271.50 273.50 4.00 1.48% 273.00 10 274.00 43 34.19
2022-06-27 2912 1256000 918 342083000 274.00 274.00 269.00 272.00 1.50 -0.55% 271.50 27 272.00 9 34.00
2022-06-28 2912 1934000 888 521061500 272.00 272.00 267.00 269.50 2.50 -0.92% 269.50 21 270.00 49 33.69
2022-06-29 2912 2227000 1406 605969500 272.00 273.50 269.00 272.50 3.00 1.11% 272.50 15 273.00 2 34.06
2022-06-30 2912 1203000 785 327425000 270.00 274.00 268.50 272.50 0.00 0% 272.50 6 273.00 4 34.06
2022-07-01 2912 792882 931 216004852 272.50 273.50 270.00 273.00 0.50 0.18% 272.50 20 273.00 12 34.12
2022-07-04 2912 1013000 690 278414000 273.00 276.50 272.50 275.50 2.50 0.92% 275.00 22 276.00 143 34.44
2022-07-05 2912 1274000 708 353253500 277.00 279.00 275.50 276.50 1.00 0.36% 276.50 19 277.00 8 34.56
2022-07-06 2912 1626746 1620 450206330 276.50 278.50 274.00 275.50 1.00 -0.36% 275.00 47 275.50 23 34.44
2022-07-07 2912 1330000 671 366865500 274.50 277.00 274.00 276.50 1.00 0.36% 276.00 20 276.50 18 34.56
2022-07-08 2912 1166000 615 321490500 274.50 277.00 274.00 275.50 1.00 -0.36% 275.50 3 276.00 6 34.44
2022-07-11 2912 1655000 942 458148000 275.50 278.00 274.50 276.50 1.00 0.36% 276.50 3 277.00 40 34.56
2022-07-12 2912 1913000 1068 530768500 277.50 278.50 276.00 277.50 1.00 0.36% 277.50 76 278.00 35 34.69
2022-07-13 2912 3418000 1774 956444500 277.50 282.00 277.50 280.00 2.50 0.9% 280.00 156 280.50 11 35.00
2022-07-14 2912 2623000 1482 744078000 280.00 286.00 279.00 284.50 4.50 1.61% 284.50 15 285.00 16 35.56
2022-07-15 2912 2081000 1358 595879500 284.50 288.50 281.50 287.00 2.50 0.88% 286.00 9 287.50 49 35.88
2022-07-18 2912 3175000 1688 917920500 288.50 291.00 285.50 288.00 1.00 0.35% 287.50 6 288.00 19 36.00
2022-07-19 2912 630000 461 179052500 289.00 289.00 282.50 283.00 5.00 -1.74% 283.00 27 283.50 4 35.38
2022-07-20 2912 2285000 1298 652900000 285.50 290.00 282.50 284.50 1.50 0.53% 284.00 31 284.50 40 35.56
2022-07-21 2912 1417000 994 403774000 285.50 287.50 282.00 285.00 0.50 0.18% 284.50 52 285.00 42 35.62
2022-07-22 2912 3908662 4104 1149768862 290.00 298.00 287.00 297.50 12.50 4.39% 297.00 50 297.50 10 37.19
2022-07-25 2912 1295000 980 384879500 296.00 299.00 296.00 297.50 0.00 0% 297.00 1 297.50 17 37.19
2022-07-26 2912 1184000 855 351517500 297.50 298.50 296.00 298.00 0.50 0.17% 297.00 3 298.00 30 37.25
2022-07-27 2912 2973000 1989 865499500 296.00 297.50 287.00 291.50 6.50 -2.18% 291.50 8 292.00 35 36.44
2022-07-28 2912 2412000 1551 688469000 288.50 291.00 283.00 285.00 6.50 -2.23% 285.00 103 285.50 9 35.62
2022-07-29 2912 1631000 807 462745500 286.00 287.00 283.00 283.00 2.00 -0.7% 283.00 4 283.50 3 35.38
2022-08-01 2912 912000 633 257774500 283.00 285.00 281.00 282.50 0.50 -0.18% 282.00 13 282.50 6 35.31
2022-08-02 2912 1364000 941 387659500 282.00 286.50 281.00 284.50 2.00 0.71% 284.50 2 285.00 2 35.56
2022-08-03 2912 946000 655 261899000 278.50 279.00 275.50 276.50 0.00 -2.81% 276.50 4 277.00 11 34.56
2022-08-04 2912 911000 694 248761000 276.50 277.00 270.50 272.00 4.50 -1.63% 272.00 22 273.50 16 34.00
2022-08-05 2912 1042770 1053 290789671 279.00 283.00 275.50 279.00 7.00 2.57% 278.50 27 279.00 7 34.88
2022-08-08 2912 579000 351 161706000 279.50 280.00 278.00 279.50 0.50 0.18% 279.00 87 279.50 8 32.27
2022-08-09 2912 658000 412 185377000 280.00 283.50 278.50 282.00 2.50 0.89% 282.00 2 282.50 23 32.56
2022-08-10 2912 549231 3932 153777026 280.00 281.50 278.50 280.00 2.00 -0.71% 280.00 45 280.50 17 32.33
2022-08-11 2912 475000 321 133450000 283.00 283.00 280.00 281.00 1.00 0.36% 280.50 12 281.00 2 32.45
2022-08-12 2912 398000 299 111714000 282.00 282.00 279.50 280.50 0.50 -0.18% 280.50 19 281.00 8 32.39
2022-08-15 2912 488000 363 136402000 280.00 281.50 278.50 279.50 1.00 -0.36% 279.50 4 280.00 38 32.27
2022-08-16 2912 574000 408 160239000 279.50 281.00 278.50 279.00 0.50 -0.18% 279.00 5 279.50 20 32.22
2022-08-17 2912 1561000 1151 429247000 276.00 277.50 273.50 275.50 3.50 -1.25% 275.00 3 275.50 25 31.81
2022-08-18 2912 927000 746 255628500 277.00 277.50 274.00 277.50 2.00 0.73% 277.00 10 277.50 39 32.04
2022-08-19 2912 1144000 771 316472000 276.50 279.00 274.50 277.50 0.00 0% 277.00 57 277.50 14 32.04
2022-08-22 2912 860402 862 238559124 275.00 278.50 275.00 278.50 1.00 0.36% 277.50 16 278.50 63 32.16
2022-08-23 2912 513000 377 141287500 277.00 277.00 274.50 275.50 3.00 -1.08% 275.50 4 276.00 3 31.81
2022-08-24 2912 353000 272 97259500 276.50 276.50 275.00 275.00 0.50 -0.18% 275.00 13 275.50 3 31.76
2022-08-25 2912 609000 494 166962000 276.00 276.00 273.00 273.50 1.50 -0.55% 273.50 4 274.00 4 31.58
2022-08-26 2912 834000 622 226884000 273.00 273.50 271.00 272.00 1.50 -0.55% 272.00 45 272.50 4 31.41
2022-08-29 2912 1719000 1282 466742000 269.00 274.50 267.50 273.00 1.00 0.37% 273.00 45 273.50 29 31.52
2022-08-30 2912 1106000 832 300145500 271.50 273.50 269.50 271.50 1.50 -0.55% 271.50 11 272.00 2 31.35
2022-08-31 2912 1755000 866 471447500 270.50 272.00 268.00 268.00 3.50 -1.29% 268.00 82 269.00 14 30.95
2022-09-01 2912 811641 1131 217011245 266.50 269.50 265.50 268.50 0.50 0.19% 268.50 6 269.00 7 31.00
2022-09-02 2912 592000 408 160409500 268.00 272.00 268.00 271.50 3.00 1.12% 271.00 52 271.50 7 31.35
2022-09-05 2912 1322000 1038 366015000 272.50 280.00 270.50 278.00 6.50 2.39% 278.00 9 278.50 2 32.10
2022-09-06 2912 1181000 938 329894000 280.00 280.50 278.00 279.00 1.00 0.36% 279.00 12 279.50 14 32.22
2022-09-07 2912 982000 732 273587000 278.50 280.50 276.50 277.50 1.50 -0.54% 277.50 1 278.00 5 32.04
2022-09-08 2912 1061000 744 298883000 276.50 283.00 276.50 283.00 5.50 1.98% 281.50 1 283.00 82 32.68
2022-09-12 2912 1432000 957 409289000 284.00 288.00 283.00 287.00 4.00 1.41% 286.50 9 287.00 10 33.14
2022-09-13 2912 1230000 860 353855500 288.00 288.50 285.50 287.50 0.50 0.17% 287.50 2 288.00 12 33.20
2022-09-14 2912 1079000 828 304724500 283.50 284.50 280.50 281.50 6.00 -2.09% 281.50 15 282.00 4 32.51
2022-09-15 2912 1554000 1209 430744500 277.50 280.50 274.00 279.50 2.00 -0.71% 279.00 22 279.50 1 32.27
2022-09-16 2912 3023000 1675 819489500 274.00 274.00 269.00 270.50 9.00 -3.22% 270.50 30 271.00 31 31.24
2022-09-19 2912 1695229 1619 460929236 271.50 273.50 269.00 272.00 1.50 0.55% 271.50 2 272.00 24 31.41
2022-09-20 2912 1416000 1028 391554000 273.50 278.00 272.00 277.50 5.50 2.02% 277.50 3 278.00 28 32.04
2022-09-21 2912 1457000 987 408989500 277.50 282.50 277.50 281.00 3.50 1.26% 281.00 22 281.50 51 32.45
2022-09-22 2912 1220000 936 336156000 279.00 279.00 272.00 276.00 5.00 -1.78% 276.00 66 276.50 6 31.87
2022-09-23 2912 1233000 923 335839000 276.00 276.50 271.00 272.00 4.00 -1.45% 272.00 40 272.50 29 31.41
2022-09-26 2912 1357000 993 376043500 272.00 279.50 270.50 277.50 5.50 2.02% 277.50 50 278.00 2 32.04
2022-09-27 2912 1557000 1023 437468000 279.50 283.50 278.00 281.00 3.50 1.26% 281.00 17 281.50 27 32.45
2022-09-28 2912 2062000 1190 584524000 281.00 286.00 280.00 283.50 2.50 0.89% 283.50 27 284.00 177 32.74
2022-09-29 2912 1581000 1166 451816500 284.00 287.50 283.50 286.00 2.50 0.88% 286.00 10 286.50 23 33.03
2022-09-30 2912 2056000 1223 580243500 283.00 285.00 279.00 282.50 3.50 -1.22% 282.50 12 283.00 369 32.62
2022-10-03 2912 928000 615 262552000 279.50 284.50 278.00 284.00 1.50 0.53% 283.00 17 284.00 13 32.79
2022-10-04 2912 1100150 991 311919297 282.00 285.00 280.50 283.50 0.50 -0.18% 283.00 28 283.50 19 32.74
2022-10-05 2912 1555000 1031 432187500 281.00 282.00 276.00 277.00 6.50 -2.29% 277.00 19 277.50 5 31.99
2022-10-06 2912 679000 460 188270500 278.00 279.50 275.50 276.50 0.50 -0.18% 276.00 38 276.50 2 31.93
2022-10-07 2912 658000 431 181085500 275.00 277.00 274.00 275.00 1.50 -0.54% 275.00 1 275.50 18 31.76
2022-10-11 2912 1911000 1314 515887500 272.50 274.50 268.00 268.00 7.00 -2.55% 268.00 35 268.50 28 30.95
2022-10-12 2912 1205000 903 332436500 269.00 278.50 269.00 276.50 8.50 3.17% 276.50 31 277.00 12 31.93
2022-10-13 2912 2238000 1564 625616500 275.50 281.00 274.50 280.50 4.00 1.45% 280.50 26 281.00 62 32.39
2022-10-14 2912 1474000 973 409365000 278.00 280.00 275.50 275.50 5.00 -1.78% 275.50 1 276.00 1 31.81
2022-10-17 2912 942000 733 257272500 274.50 277.50 271.50 272.00 3.50 -1.27% 272.00 6 272.50 2 31.41
2022-10-18 2912 1239000 832 339575000 272.50 276.00 271.50 274.00 2.00 0.74% 273.50 39 274.00 2 31.64
2022-10-19 2912 891000 589 242451500 274.00 274.50 270.50 271.00 3.00 -1.09% 270.50 45 271.00 4 31.29
2022-10-20 2912 1817000 1074 491495500 268.50 272.50 267.50 272.00 1.00 0.37% 271.50 14 272.00 9 31.41
2022-10-21 2912 758000 572 205143500 272.50 273.00 269.00 270.00 2.00 -0.74% 269.50 16 270.00 1 31.18
2022-10-24 2912 488000 349 131842000 272.50 272.50 269.00 269.50 0.50 -0.19% 269.50 5 270.00 25 31.12
2022-10-25 2912 2540000 1692 674086000 271.00 271.00 262.50 266.50 3.00 -1.11% 266.00 1 266.50 26 30.77
2022-10-26 2912 827000 557 222307500 266.00 270.50 266.00 269.00 2.50 0.94% 268.50 26 269.00 6 31.06
2022-10-27 2912 1785000 1044 475619000 268.50 270.00 265.00 265.50 3.50 -1.3% 265.50 25 266.00 5 30.66
2022-10-28 2912 981727 909 262105302 267.00 268.00 265.50 267.00 1.50 0.56% 267.00 16 267.50 28 30.83
2022-10-31 2912 919000 569 246874500 268.00 270.50 267.50 268.00 1.00 0.37% 268.00 5 268.50 39 30.95
2022-11-01 2912 637000 424 171742500 267.50 271.00 267.50 270.00 2.00 0.75% 269.00 12 270.00 8 31.18
2022-11-02 2912 978000 594 262189000 268.50 270.50 267.00 268.50 1.50 -0.56% 268.50 1 269.00 33 31.00
2022-11-03 2912 1493000 1156 395665500 267.00 268.50 264.00 264.50 4.00 -1.49% 264.00 140 265.00 2 30.54
2022-11-04 2912 2798000 1984 729655500 263.00 263.50 258.50 262.50 2.00 -0.76% 262.00 7 262.50 42 30.31
2022-11-07 2912 1239000 849 323938500 263.00 264.50 260.50 262.50 0.00 0% 261.50 23 262.50 58 28.32
2022-11-08 2912 938000 706 245445000 263.00 263.00 260.50 262.50 0.00 0% 262.00 9 262.50 5 28.32
2022-11-09 2912 1379000 935 365424500 263.00 266.00 262.50 265.00 2.50 0.95% 265.00 40 265.50 16 28.59
2022-11-10 2912 1117947 1290 294179716 265.00 265.50 262.00 262.50 2.50 -0.94% 262.00 577 262.50 14 28.32
2022-11-11 2912 2030000 1332 534132000 265.00 267.00 261.50 262.50 0.00 0% 262.50 46 263.00 34 28.32
2022-11-14 2912 1971000 1291 523776000 263.50 267.00 263.00 267.00 4.50 1.71% 266.00 28 267.00 45 28.80
2022-11-15 2912 1430000 1042 377646000 264.50 266.00 263.50 264.00 3.00 -1.12% 263.50 43 264.00 46 28.48
2022-11-16 2912 1656000 1133 435375500 263.50 265.50 262.00 262.00 2.00 -0.76% 262.00 245 262.50 1 28.26
2022-11-17 2912 874000 622 228922000 262.00 263.00 261.00 262.00 0.00 0% 261.50 38 262.00 12 28.26
2022-11-18 2912 1243000 870 328753500 264.00 265.50 262.00 265.00 3.00 1.15% 264.50 1 265.00 40 28.59
2022-11-21 2912 1098000 744 290603000 265.50 266.00 263.50 265.50 0.50 0.19% 265.00 13 265.50 9 28.64
2022-11-22 2912 1197000 678 315558500 265.00 265.00 262.50 263.00 2.50 -0.94% 263.00 19 263.50 4 28.37
2022-11-23 2912 693000 376 183014500 264.50 265.00 263.00 264.50 1.50 0.57% 264.50 4 265.00 21 28.53
2022-11-24 2912 899000 605 238544000 266.00 266.50 264.00 265.00 0.50 0.19% 265.00 12 265.50 10 28.59
2022-11-25 2912 858000 479 227629500 265.50 266.50 264.50 265.00 0.00 0% 265.00 328 265.50 15 28.59
2022-11-28 2912 1185000 822 313618000 264.50 266.00 263.00 264.50 0.50 -0.19% 264.50 9 265.00 3 28.53
2022-11-29 2912 1256000 920 335849500 266.50 268.50 266.00 268.50 4.00 1.51% 268.00 3 268.50 10 28.96
2022-11-30 2912 2962000 1605 805173500 268.50 273.50 266.00 272.50 4.00 1.49% 272.50 40 273.00 28 29.40
2022-12-01 2912 1289000 969 351665000 274.00 274.00 271.00 273.50 1.00 0.37% 273.00 23 273.50 59 29.50
2022-12-02 2912 1395000 1149 375426000 270.00 272.50 267.50 268.00 5.50 -2.01% 268.00 4 268.50 7 28.91
2022-12-05 2912 1629000 1210 434154000 267.50 268.00 265.50 266.50 1.50 -0.56% 266.50 16 267.00 39 28.75
2022-12-06 2912 1612000 774 429183000 266.50 268.50 265.00 265.00 1.50 -0.56% 265.00 534 266.00 1 28.59
2022-12-07 2912 1777000 1165 479109500 265.00 272.00 265.00 271.00 6.00 2.26% 270.50 19 271.00 7 29.23
2022-12-08 2912 1306000 855 353473500 268.50 273.50 267.00 273.50 2.50 0.92% 272.00 13 273.50 78 29.50
2022-12-09 2912 977000 633 266116500 272.00 273.00 270.50 273.00 0.50 -0.18% 272.50 14 273.00 23 29.45
2022-12-12 2912 652000 463 176614000 272.00 272.50 269.50 271.50 1.50 -0.55% 271.00 11 271.50 11 29.29
2022-12-13 2912 1100429 714 309575589 278.50 285.00 276.50 283.00 5.50 4.24% 282.50 10 283.50 20 27.75
2022-12-14 2912 1244000 898 339431000 271.00 274.00 271.00 273.50 5.00 -3.36% 273.00 3 273.50 4 29.50
2022-12-15 2912 721000 522 197099500 274.00 274.50 272.00 273.50 0.00 0% 273.00 2 273.50 4 29.50
2022-12-16 2912 1271000 787 344230000 272.00 273.50 270.00 270.00 3.50 -1.28% 270.00 29 271.00 3 29.13
2022-12-18 2912 932388 1028 251386832 269.00 271.00 268.00 269.00 2.00 -0.37% 269.00 6 270.00 13 31.72
2022-12-19 2912 592000 362 159745500 268.50 271.50 268.50 270.50 0.50 0.56% 269.50 7 270.50 53 29.18
2022-12-20 2912 761000 594 204760000 269.00 271.00 267.50 269.00 1.50 -0.55% 268.50 32 269.00 8 29.02
2022-12-21 2912 703000 559 188638500 270.00 270.00 267.00 270.00 1.00 0.37% 269.00 3 270.00 25 29.13
2022-12-22 2912 623000 491 169167500 270.00 273.00 268.50 272.00 2.00 0.74% 272.00 1 272.50 22 29.34
2022-12-23 2912 979000 703 262756000 269.00 271.00 267.50 268.00 4.00 -1.47% 268.00 47 269.00 12 28.91
2022-12-26 2912 722000 575 193350500 269.50 270.00 267.00 268.50 0.50 0.19% 268.00 3 268.50 13 28.96
2022-12-27 2912 643000 461 172693500 269.00 270.00 267.50 270.00 1.50 0.56% 269.50 2 270.00 31 29.13
2022-12-28 2912 760000 620 204982500 269.50 271.00 268.00 270.50 0.50 0.19% 270.00 2 270.50 14 29.18
2022-12-29 2912 879000 624 238281000 268.50 273.00 268.00 271.50 1.00 0.37% 271.50 1 272.00 1 29.29
2022-12-30 2912 673000 453 183639500 272.00 274.00 271.50 272.00 0.50 0.18% 272.00 26 272.50 6 29.34