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　　270.50
0
0%		269.50
-1
-0.37%		271.50
2
0.74%		270.50
-1
-0.37%		 　275.00
4.5
1.66%		276.00
1
0.36%		272.00
-4
-1.45%		270.00
-2
-0.74%		271.00
1
0.37%		 　273.00
2
0.74%		271.50
-1.5
-0.55%		 　　　　　　　　　　　274.00
2.5
0.92%		270.00
-4
-1.46%		272.28
2 月271.00
1
0.37%		267.50
-3.5
-1.29%		269.50
2
0.75%		 　267.50
-2
-0.74%		267.50
0
0%		267.50
0
0%		267.50
0
0%		268.50
1
0.37%		 　270.50
2
0.74%		271.50
1
0.37%		267.50
-4
-1.47%		269.50
2
0.75%		268.00
-1.5
-0.56%		 　268.00
0
0%		268.50
0.5
0.19%		269.50
1
0.37%		269.00
-0.5
-0.19%		267.00
-2
-0.74%		 267.86
3 月265.50
-1.5
-0.56%		266.00
0.5
0.19%		267.50
1.5
0.56%		 　270.50
3
1.12%		270.00
-0.5
-0.18%		269.00
-1
-0.37%		269.50
0.5
0.19%		267.50
-2
-0.74%		 　269.50
2
0.75%		266.50
-3
-1.11%		267.00
0.5
0.19%		266.50
-0.5
-0.19%		268.00
1.5
0.56%		 　267.50
-0.5
-0.19%		268.00
0.5
0.19%		268.50
0.5
0.19%		270.00
1.5
0.56%		271.00
1
0.37%		 　271.50
0.5
0.18%		273.50
2
0.74%		271.00
-2.5
-0.91%		269.50
-1.5
-0.55%		269.50
0
0%		268.96
4 月 　　　　268.00
-1.5
-0.56%		269.50
1.5
0.56%		 　269.00
-0.5
-0.19%		270.50
1.5
0.56%		269.00
-1.5
-0.55%		272.00
3
1.12%		271.00
-1
-0.37%		 　271.00
0
0%		269.50
-1.5
-0.55%		270.00
0.5
0.19%		269.00
-1
-0.37%		270.00
1
0.37%		 　270.00
0
0%		271.00
1
0.37%		272.50
1.5
0.55%		271.50
-1
-0.37%		270.50
-1
-0.37%		 270.46
5 月　273.00
2.5
0.92%		272.50
-0.5
-0.18%		285.50
13
4.77%		284.50
-1
-0.35%		 　285.50
1
0.35%		283.50
-2
-0.7%		284.50
1
0.35%		287.00
2.5
0.88%		287.50
0.5
0.17%		 　287.00
-0.5
-0.17%		289.50
2.5
0.87%		289.50
0
0%		287.50
-2
-0.69%		290.00
2.5
0.87%		 　286.00
-4
-1.38%		287.00
1
0.35%		286.00
-1
-0.35%		281.00
-5
-1.75%		280.00
-1
-0.36%		 　279.00
-1
-0.36%		277.50
-1.5
-0.54%		279.50
2
0.72%		283.87
6 月280.00
0.5
0.18%		280.50
0.5
0.18%		 　281.50
1
0.36%		283.50
2
0.71%		285.00
1.5
0.53%		283.50
-1.5
-0.53%		284.00
0.5
0.18%		 　284.00
0
0%		285.50
1.5
0.53%		283.50
-2
-0.7%		287.00
3.5
1.23%		284.50
-2.5
-0.87%		 　286.50
2
0.7%		283.50
-3
-1.05%		284.50
1
0.35%		 　　　283.00
-1.5
-0.53%		286.50
3.5
1.24%		289.50
3
1.05%		286.00
-3.5
-1.21%		282.50
-3.5
-1.22%		 284.12
7 月　　283.50
1
0.35%		286.00
2.5
0.88%		282.50
-3.5
-1.22%		280.00
-2.5
-0.88%		283.00
3
1.07%		 　287.50
4.5
1.59%		290.00
2.5
0.87%		291.50
1.5
0.52%		286.00
-5.5
-1.89%		284.50
-1.5
-0.52%		 　　284.50
0
0%		284.00
-0.5
-0.18%		282.50
-1.5
-0.53%		281.00
-1.5
-0.53%		 　283.50
2.5
0.89%		281.00
-2.5
-0.88%		 281.00
0
0%		281.00
0
0%		 279.00
-2
-0.71%		283.46
8 月281.00
2
0.72%		280.50
-0.5
-0.18%		 269.50
-11
-3.92%		 　271.50
2
0.74%		268.00
-3.5
-1.29%		269.00
1
0.37%		268.50
-0.5
-0.19%		270.50
2
0.74%		 　271.50
1
0.37%		270.00
-1.5
-0.55%		272.00
2
0.74%		274.00
2
0.74%		270.00
-4
-1.46%		 　268.00
-2
-0.74%		268.50
0.5
0.19%		268.00
-0.5
-0.19%		269.00
1
0.37%		268.00
-1
-0.37%		 　270.00
2
0.75%		270.50
0.5
0.19%		270.50
0
0%		267.50
-3
-1.11%		270.61
9 月269.50
2
0.75%		 　269.00
-0.5
-0.19%		269.00
0
0%		267.50
-1.5
-0.56%		268.50
1
0.37%		268.50
0
0%		 　268.00
-0.5
-0.19%		267.00
-1
-0.37%		267.00
0
0%		268.50
1.5
0.56%		267.50
-1
-0.37%		 　267.00
-0.5
-0.19%		267.00
0
0%		264.50
-2.5
-0.94%		263.50
-1
-0.38%		264.00
0.5
0.19%		 　264.50
0.5
0.19%		263.50
-1
-0.38%		263.00
-0.5
-0.19%		262.50
-0.5
-0.19%		 266.19
10 月　263.00
0.5
0.19%		262.00
-1
-0.38%		261.00
-1
-0.38%		262.50
1.5
0.57%		261.50
-1
-0.38%		 　　　260.50
-1
-0.38%		262.50
2
0.77%		263.00
0.5
0.19%		 　262.50
-0.5
-0.19%		259.50
-3
-1.14%		259.50
0
0%		259.00
-0.5
-0.19%		260.00
1
0.39%		 　258.50
-1.5
-0.58%		258.50
0
0%		257.50
-1
-0.39%		256.50
-1
-0.39%		257.00
0.5
0.19%		 　256.50
-0.5
-0.19%		257.50
1
0.39%		259.85
11 月257.00
-0.5
-0.19%		260.50
3.5
1.36%		262.00
1.5
0.58%		 　264.50
2.5
0.95%		265.00
0.5
0.19%		267.50
2.5
0.94%		266.00
-1.5
-0.56%		266.00
0
0%		 　265.00
-1
-0.38%		266.00
1
0.38%		268.00
2
0.75%		266.50
-1.5
-0.56%		267.50
1
0.38%		 　268.50
1
0.37%		270.50
2
0.74%		272.00
1.5
0.55%		273.00
1
0.37%		271.00
-2
-0.73%		 　270.00
-1
-0.37%		271.50
1.5
0.56%		270.00
-1.5
-0.55%		269.50
-0.5
-0.19%		 267.19
12 月268.50
-1
-0.37%		 　270.00
1.5
0.56%		270.50
0.5
0.19%		269.50
-1
-0.37%		269.50
0
0%		271.00
1.5
0.56%		 　268.50
-2.5
-0.92%		268.50
0
0%		267.50
-1
-0.37%		268.00
0.5
0.19%		267.50
-0.5
-0.19%		 　267.00
-0.5
-0.19%		267.50
0.5
0.19%		265.00
-2.5
-0.93%		267.50
2.5
0.94%		267.00
-0.5
-0.19%		 　267.50
0.5
0.19%		267.50
0
0%		267.50
0
0%		268.50
1
0.37%		269.50
1
0.37%		　　268.26

說明:最高漲幅:4.77%最低跌幅:-3.92% 最高價:291.50最低價:256.50平均價:271.86,灰色底表示週末,漲135天(223.5)元,跌135天(-226)元,平盤31天
5%=1,2%=4,1%=68,0%=93,-0%=2,-1%=2,-2%=65,-3%=66,

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
2023-01-03 2912 726000 556 195754500 269.00 271.50 267.50 270.50 1.50 0% 270.00 21 270.50 60 29.18
2023-01-04 2912 657000 476 177498500 271.00 271.50 269.00 269.50 1.00 -0.37% 269.50 35 270.00 1 29.07
2023-01-05 2912 776000 588 210775500 270.00 273.00 270.00 271.50 2.00 0.74% 271.50 13 272.00 15 29.29
2023-01-06 2912 600000 513 162656500 273.00 273.00 270.50 270.50 1.00 -0.37% 270.50 1 271.00 5 29.18
2023-01-09 2912 1336000 961 366439500 273.50 275.50 271.00 275.00 4.50 1.66% 274.50 21 275.00 45 29.67
2023-01-10 2912 1447000 1063 398555500 275.00 277.00 273.00 276.00 1.00 0.36% 275.50 29 276.00 28 29.77
2023-01-11 2912 1607000 1220 438297000 274.50 276.00 271.00 272.00 4.00 -1.45% 271.50 41 272.00 4 29.34
2023-01-12 2912 1891000 1474 511589500 272.00 273.50 269.00 270.00 2.00 -0.74% 270.00 5 270.50 5 29.13
2023-01-13 2912 986000 649 267250500 271.50 273.50 270.00 271.00 1.00 0.37% 271.00 2 271.50 16 29.23
2023-01-16 2912 586000 428 160254000 272.50 274.50 272.00 273.00 2.00 0.74% 273.00 21 273.50 14 29.45
2023-01-17 2912 1469000 963 399321000 273.00 273.50 270.50 271.50 1.50 -0.55% 271.50 20 272.00 2 29.29
2023-01-30 2912 5387000 3206 1503607500 293.50 295.00 270.50 274.00 2.50 0.92% 273.50 1 274.00 18 29.56
2023-01-31 2912 3205000 1590 868351500 273.00 273.50 270.00 270.00 4.00 -1.46% 270.00 51 271.00 8 29.13
2023-02-01 2912 1049000 699 283982000 271.50 272.00 269.50 271.00 1.00 0.37% 270.50 9 271.00 6 29.23
2023-02-02 2912 2410000 1716 646419500 270.50 271.00 267.50 267.50 3.50 -1.29% 267.50 142 268.00 5 28.86
2023-02-03 2912 733000 567 197012000 268.00 269.50 268.00 269.50 2.00 0.75% 269.00 6 269.50 26 29.07
2023-02-06 2912 991000 693 265711500 269.00 269.50 267.50 267.50 2.00 -0.74% 267.50 145 268.00 1 28.86
2023-02-07 2912 1050000 650 281447500 268.00 269.50 267.50 267.50 0.00 0% 267.50 177 268.50 1 28.86
2023-02-08 2912 1409000 623 377525000 268.00 269.00 267.50 267.50 0.00 0% 267.50 120 268.50 37 28.86
2023-02-09 2912 689000 483 184441000 267.50 269.00 267.00 267.50 0.00 0% 267.00 724 267.50 11 28.86
2023-02-10 2912 681000 504 182599000 267.00 269.00 267.00 268.50 1.00 0.37% 268.00 16 268.50 21 28.96
2023-02-13 2912 671000 478 181008000 269.50 270.50 268.50 270.50 2.00 0.74% 270.00 4 270.50 5 29.18
2023-02-14 2912 766000 506 207449500 271.00 271.50 269.50 271.50 1.00 0.37% 271.00 3 271.50 12 29.29
2023-02-15 2912 1252000 1027 335713500 270.50 271.50 267.50 267.50 4.00 -1.47% 267.50 177 268.00 4 28.86
2023-02-16 2912 854000 565 229587500 269.00 269.50 267.50 269.50 2.00 0.75% 269.00 3 269.50 85 29.07
2023-02-17 2912 844000 552 226229000 269.00 269.00 267.50 268.00 1.50 -0.56% 268.00 43 268.50 11 28.91
2023-02-20 2912 857000 505 229857500 268.00 269.00 267.50 268.00 0.00 0% 268.00 125 268.50 24 28.91
2023-02-21 2912 608000 488 163160000 268.50 269.00 268.00 268.50 0.50 0.19% 268.00 101 268.50 51 28.96
2023-02-22 2912 1809000 1316 485331000 268.50 270.00 267.50 269.50 1.00 0.37% 269.00 3 269.50 38 29.07
2023-02-23 2912 1238000 1029 332522500 269.00 269.50 268.00 269.00 0.50 -0.19% 268.50 26 269.00 26 29.02
2023-02-24 2912 2198000 962 587697000 270.00 270.00 267.00 267.00 2.00 -0.74% 267.00 721 267.50 31 28.80
2023-03-01 2912 3202000 2230 852832000 267.00 268.00 265.50 265.50 1.50 -0.56% 265.50 77 266.50 72 29.73
2023-03-02 2912 821000 544 218507000 267.00 267.00 265.50 266.00 0.50 0.19% 266.00 2 266.50 3 29.79
2023-03-03 2912 599000 489 160357000 267.00 268.50 266.50 267.50 1.50 0.56% 267.00 53 267.50 7 29.96
2023-03-06 2912 1177000 800 317607500 269.00 270.50 268.00 270.50 3.00 1.12% 270.00 12 270.50 101 30.29
2023-03-07 2912 1047000 735 282004500 270.50 270.50 268.50 270.00 0.50 -0.18% 269.00 6 270.00 86 30.24
2023-03-08 2912 1073000 748 288318500 269.50 269.50 268.00 269.00 1.00 -0.37% 269.00 3 269.50 61 30.12
2023-03-09 2912 874000 706 235829000 270.00 270.50 269.00 269.50 0.50 0.19% 269.00 190 269.50 8 30.18
2023-03-10 2912 798000 615 213768500 269.00 269.00 267.50 267.50 2.00 -0.74% 267.50 88 268.00 31 29.96
2023-03-13 2912 658000 426 176840000 268.00 269.50 267.00 269.50 2.00 0.75% 269.00 21 269.50 51 30.18
2023-03-14 2912 1572000 1047 419758000 267.00 268.00 266.50 266.50 3.00 -1.11% 266.50 86 267.00 13 29.84
2023-03-15 2912 1159000 866 310104000 268.50 269.00 266.50 267.00 0.50 0.19% 267.00 34 267.50 11 29.90
2023-03-16 2912 756000 512 201856000 266.50 268.50 266.50 266.50 0.50 -0.19% 266.50 66 267.00 2 29.84
2023-03-17 2912 902000 468 241788000 268.00 269.00 267.00 268.00 1.50 0.56% 267.50 50 268.00 42 30.01
2023-03-20 2912 508000 386 135819500 269.00 269.00 266.50 267.50 0.50 -0.19% 267.00 23 267.50 56 29.96
2023-03-21 2912 564000 425 151218000 268.50 268.50 267.50 268.00 0.50 0.19% 268.00 16 268.50 37 30.01
2023-03-22 2912 726000 536 195054000 269.00 269.50 268.00 268.50 0.50 0.19% 268.50 10 269.00 20 30.07
2023-03-23 2912 826000 594 222626000 269.50 270.00 268.00 270.00 1.50 0.56% 269.50 5 270.00 83 30.24
2023-03-24 2912 783000 573 211822000 270.50 271.00 269.50 271.00 1.00 0.37% 270.50 30 271.00 76 30.35
2023-03-27 2912 634000 470 172123000 271.50 272.00 271.00 271.50 0.50 0.18% 271.00 85 271.50 11 30.40
2023-03-28 2912 873000 667 238256500 272.50 274.50 271.50 273.50 2.00 0.74% 273.00 11 273.50 44 30.63
2023-03-29 2912 1151000 882 312738500 274.00 274.50 270.50 271.00 2.50 -0.91% 271.00 21 271.50 19 30.35
2023-03-30 2912 812000 640 219038500 271.00 271.00 269.00 269.50 1.50 -0.55% 269.00 131 269.50 8 30.18
2023-03-31 2912 1173000 707 317083000 270.00 272.50 269.50 269.50 0.00 0% 269.50 471 270.00 2 30.18
2023-04-06 2912 1365000 962 366160500 268.00 269.50 267.50 268.00 1.50 -0.56% 268.00 16 268.50 11 30.01
2023-04-07 2912 282000 220 75958000 269.00 270.00 268.00 269.50 1.50 0.56% 269.00 30 269.50 9 30.18
2023-04-10 2912 330000 292 88915000 270.00 270.50 269.00 269.00 0.50 -0.19% 269.00 28 269.50 3 30.12
2023-04-11 2912 835000 567 225801000 269.00 271.50 269.00 270.50 1.50 0.56% 270.00 4 270.50 5 30.29
2023-04-12 2912 643000 479 173247000 270.50 271.00 269.00 269.00 1.50 -0.55% 268.50 128 269.00 7 30.12
2023-04-13 2912 911000 702 246842000 269.00 272.00 268.50 272.00 3.00 1.12% 271.50 4 272.00 99 30.46
2023-04-14 2912 702000 501 190488000 271.50 272.00 270.50 271.00 1.00 -0.37% 271.00 54 271.50 9 30.35
2023-04-17 2912 515000 401 139478000 271.00 271.00 270.50 271.00 0.00 0% 270.50 7 271.00 41 30.35
2023-04-18 2912 1261000 753 340789500 271.00 273.00 269.00 269.50 1.50 -0.55% 269.50 23 270.00 2 30.18
2023-04-19 2912 868000 612 234324000 271.00 271.00 269.00 270.00 0.50 0.19% 269.50 50 270.00 4 30.24
2023-04-20 2912 586000 441 157983000 269.00 271.00 268.50 269.00 1.00 -0.37% 269.00 20 269.50 13 30.12
2023-04-21 2912 661000 406 178474500 270.50 271.00 269.00 270.00 1.00 0.37% 269.50 10 270.00 7 30.24
2023-04-24 2912 610000 425 163934500 268.50 270.50 266.00 270.00 0.00 0% 269.50 14 270.00 44 30.24
2023-04-25 2912 559000 362 151207500 270.50 271.00 269.50 271.00 1.00 0.37% 270.00 51 271.00 75 30.35
2023-04-26 2912 1179000 911 320593000 270.50 273.00 269.00 272.50 1.50 0.55% 271.50 12 272.50 69 30.52
2023-04-27 2912 502000 397 136214000 271.50 272.50 270.50 271.50 1.00 -0.37% 270.50 15 271.50 42 30.40
2023-04-28 2912 711000 433 192573500 272.50 272.50 270.00 270.50 1.00 -0.37% 270.50 19 271.00 8 30.29
2023-05-02 2912 659000 531 179539000 271.50 273.00 270.50 273.00 2.50 0.92% 272.50 2 273.00 132 30.57
2023-05-03 2912 466000 358 126937500 272.50 273.00 271.00 272.50 0.50 -0.18% 272.50 4 273.00 201 30.52
2023-05-04 2912 4314000 3361 1215233000 274.00 285.50 273.00 285.50 13.00 4.77% 284.50 5 285.50 22 31.97
2023-05-05 2912 2248000 1605 636342000 283.50 285.50 278.50 284.50 1.00 -0.35% 284.50 16 285.00 34 29.79
2023-05-08 2912 1165000 930 332432000 285.00 286.50 282.50 285.50 1.00 0.35% 285.50 2 286.00 61 29.90
2023-05-09 2912 865000 645 245479500 285.00 285.50 281.00 283.50 2.00 -0.7% 283.50 3 284.00 40 29.69
2023-05-10 2912 856000 591 242385000 281.50 284.50 280.50 284.50 1.00 0.35% 283.50 37 284.50 33 29.79
2023-05-11 2912 1500000 1122 430776500 284.50 289.50 282.50 287.00 2.50 0.88% 287.00 24 287.50 27 30.05
2023-05-12 2912 1061000 933 305599500 285.50 289.50 285.00 287.50 0.50 0.17% 287.50 4 288.00 9 30.10
2023-05-15 2912 735000 557 210442500 285.00 287.50 285.00 287.00 0.50 -0.17% 287.00 5 287.50 32 30.05
2023-05-16 2912 1335000 1083 385876500 288.50 290.00 287.00 289.50 2.50 0.87% 289.00 27 289.50 10 30.31
2023-05-17 2912 1309892 1702 378468312 288.00 290.00 287.50 289.50 0.00 0% 289.00 4 289.50 36 30.31
2023-05-18 2912 1126000 900 323827000 286.50 289.50 286.50 287.50 2.00 -0.69% 287.50 1 288.00 19 30.10
2023-05-19 2912 1557000 1151 451941000 289.00 292.00 287.50 290.00 2.50 0.87% 289.00 32 290.00 26 30.37
2023-05-22 2912 1243000 971 356807000 288.50 289.50 285.50 286.00 4.00 -1.38% 286.00 5 286.50 3 29.95
2023-05-23 2912 1010000 841 289736500 287.50 289.00 285.00 287.00 1.00 0.35% 286.50 1 287.00 22 30.05
2023-05-24 2912 889000 711 253346000 287.00 287.00 283.50 286.00 1.00 -0.35% 285.50 2 286.00 46 29.95
2023-05-25 2912 1528000 1013 430211000 282.00 283.50 281.00 281.00 5.00 -1.75% 281.00 44 281.50 2 29.42
2023-05-26 2912 1149000 802 320940000 279.00 280.50 278.00 280.00 1.00 -0.36% 279.50 15 280.00 18 29.32
2023-05-29 2912 1098000 892 307302500 281.50 283.00 279.00 279.00 1.00 -0.36% 279.00 6 279.50 13 29.21
2023-05-30 2912 1533000 1217 425198000 279.00 279.00 276.00 277.50 1.50 -0.54% 277.50 8 278.00 1 29.06
2023-05-31 2912 7687000 1101 2147184000 277.00 280.00 277.00 279.50 2.00 0.72% 279.50 108 280.00 77 29.27
2023-06-01 2912 872000 729 244059500 280.00 281.50 277.00 280.00 0.50 0.18% 280.00 25 280.50 5 29.32
2023-06-02 2912 1231000 895 344917500 279.50 281.50 278.00 280.50 0.50 0.18% 280.00 45 280.50 21 29.37
2023-06-05 2912 565000 447 159301000 280.50 283.00 280.50 281.50 1.00 0.36% 281.50 20 282.00 10 29.48
2023-06-06 2912 520000 415 147186000 282.50 284.00 281.50 283.50 2.00 0.71% 283.00 25 283.50 4 29.69
2023-06-07 2912 805000 606 228836500 283.50 285.00 283.50 285.00 1.50 0.53% 284.00 1 285.00 65 29.84
2023-06-08 2912 481000 340 136368500 284.00 285.00 282.50 283.50 1.50 -0.53% 282.50 22 284.00 20 29.69
2023-06-09 2912 485000 320 138090000 285.00 285.50 284.00 284.00 0.50 0.18% 284.00 25 284.50 9 29.74
2023-06-12 2912 348000 306 98886000 283.50 285.00 283.00 284.00 0.00 0% 284.00 16 284.50 3 29.74
2023-06-13 2912 1139000 865 325334000 284.50 287.00 284.00 285.50 1.50 0.53% 285.00 8 285.50 7 29.90
2023-06-14 2912 552000 447 156464500 285.00 285.50 282.50 283.50 2.00 -0.7% 283.00 18 283.50 18 29.69
2023-06-15 2912 970000 690 276950500 284.00 287.00 283.50 287.00 3.50 1.23% 286.00 4 287.00 61 30.05
2023-06-16 2912 1281000 680 365711000 286.50 287.50 284.50 284.50 2.50 -0.87% 284.50 49 285.00 30 29.79
2023-06-19 2912 423000 354 120982000 284.00 287.00 284.00 286.50 2.00 0.7% 286.00 10 286.50 9 30.00
2023-06-20 2912 667000 451 189780500 287.00 287.00 283.50 283.50 3.00 -1.05% 283.50 56 284.00 3 29.69
2023-06-21 2912 844000 632 239662000 283.50 285.50 283.00 284.50 1.00 0.35% 284.50 1 285.00 28 29.79
2023-06-26 2912 1023000 704 289418500 282.00 284.00 281.00 283.00 1.50 -0.53% 283.00 72 283.50 18 29.63
2023-06-27 2912 829000 616 236543000 283.00 286.50 283.00 286.50 3.50 1.24% 286.00 1 286.50 36 30.00
2023-06-28 2912 1020000 778 294089500 288.00 289.50 287.00 289.50 3.00 1.05% 288.50 8 289.50 37 30.31
2023-06-29 2912 1084000 770 311038000 290.00 290.00 285.50 286.00 3.50 -1.21% 285.50 38 286.00 7 29.95
2023-06-30 2912 1302000 799 369068500 284.50 285.50 282.50 282.50 3.50 -1.22% 282.50 124 283.00 19 29.58
2023-07-03 2912 538000 419 152730000 283.00 285.00 283.00 283.50 1.00 0.35% 283.50 14 284.00 17 29.69
2023-07-04 2912 832000 690 237681000 285.00 287.00 284.50 286.00 2.50 0.88% 286.00 9 286.50 25 29.95
2023-07-05 2912 962000 709 272461500 285.00 286.00 281.50 282.50 3.50 -1.22% 282.50 10 283.00 3 29.58
2023-07-06 2912 1314000 950 369122000 285.00 285.00 279.00 280.00 2.50 -0.88% 279.50 15 280.00 60 29.32
2023-07-07 2912 858000 679 241231000 278.50 283.50 278.50 283.00 3.00 1.07% 282.50 2 283.00 20 29.63
2023-07-10 2912 1525000 1128 437052500 282.00 288.00 282.00 287.50 4.50 1.59% 287.00 9 287.50 21 30.10
2023-07-11 2912 1063000 791 307122000 289.50 290.00 287.50 290.00 2.50 0.87% 289.50 15 290.00 73 30.37
2023-07-12 2912 1527000 1201 445110500 287.00 293.00 286.50 291.50 1.50 0.52% 291.50 2 292.00 53 30.52
2023-07-13 2912 1034000 748 297545000 290.50 291.00 285.00 286.00 5.50 -1.89% 286.00 3 286.50 33 29.95
2023-07-14 2912 1053000 789 299993500 286.00 288.00 284.00 284.50 1.50 -0.52% 284.50 3 285.00 31 29.79
2023-07-18 2912 1713000 1030 486945500 284.00 286.00 283.00 284.50 1.50 0% 284.50 5 285.00 61 29.79
2023-07-19 2912 1094000 798 311164000 284.50 286.00 283.50 284.00 0.50 -0.18% 284.00 25 284.50 24 29.74
2023-07-20 2912 994000 760 281656500 283.50 285.50 282.50 282.50 1.50 -0.53% 282.50 52 283.00 17 29.58
2023-07-21 2912 1001000 837 282180000 282.50 284.50 281.00 281.00 1.50 -0.53% 280.50 95 281.00 14 29.42
2023-07-24 2912 1127000 886 319424500 281.00 285.00 281.00 283.50 2.50 0.89% 283.50 52 284.00 1 29.69
2023-07-25 2912 1790000 1193 504181500 284.50 284.50 280.00 281.00 2.50 -0.88% 281.00 7 281.50 44 29.42
2023-07-27 2912 1010000 756 284448500 283.00 283.00 281.00 281.00 2.00 0% 281.00 87 281.50 16 29.42
2023-07-28 2912 840000 678 236387500 281.00 282.50 280.00 281.00 0.00 0% 281.00 24 281.50 7 29.42
2023-07-31 2912 1817000 1028 508403500 282.50 283.00 279.00 279.00 2.00 -0.71% 279.00 157 279.50 1 29.21
2023-08-01 2912 710000 627 199665500 280.00 282.00 280.00 281.00 2.00 0.72% 281.00 6 281.50 11 29.42
2023-08-02 2912 1408000 1017 394438000 280.50 281.00 279.50 280.50 0.50 -0.18% 280.00 27 280.50 59 29.37
2023-08-04 2912 2635000 1953 712993500 271.50 272.50 269.50 269.50 2.00 -3.92% 269.00 164 269.50 4 28.22
2023-08-07 2912 962000 648 261608500 269.50 273.50 269.50 271.50 2.00 0.74% 271.50 22 272.00 14 28.13
2023-08-08 2912 2034000 1475 548018000 271.00 271.50 268.00 268.00 3.50 -1.29% 268.00 21 269.00 15 27.77
2023-08-09 2912 850000 634 228472500 268.50 270.50 268.00 269.00 1.00 0.37% 269.00 1 269.50 47 27.88
2023-08-10 2912 1263000 768 339183500 268.00 270.00 268.00 268.50 0.50 -0.19% 268.50 1 269.00 2 27.82
2023-08-11 2912 908000 663 245335500 268.50 272.00 268.50 270.50 2.00 0.74% 270.50 38 271.00 1 28.03
2023-08-14 2912 627000 527 170202500 271.50 272.50 270.00 271.50 1.00 0.37% 271.50 6 272.00 22 28.13
2023-08-15 2912 871000 725 236384500 272.00 273.50 270.00 270.00 1.50 -0.55% 270.00 33 270.50 11 27.98
2023-08-16 2912 844000 601 229558000 269.00 273.00 269.00 272.00 2.00 0.74% 271.50 4 272.00 12 28.19
2023-08-17 2912 1873000 1242 512466500 270.00 276.00 270.00 274.00 2.00 0.74% 274.00 4 274.50 6 28.39
2023-08-18 2912 894000 630 242013000 272.50 273.00 270.00 270.00 4.00 -1.46% 270.00 31 270.50 6 27.98
2023-08-21 2912 818000 570 219991500 271.00 272.00 268.00 268.00 2.00 -0.74% 268.00 199 269.50 46 27.77
2023-08-22 2912 446000 308 119858500 269.00 269.50 268.00 268.50 0.50 0.19% 268.50 13 269.00 1 27.82
2023-08-23 2912 449000 326 120532500 268.50 269.50 268.00 268.00 0.50 -0.19% 268.00 183 269.50 53 27.77
2023-08-24 2912 429000 245 115494000 268.50 270.00 268.50 269.00 1.00 0.37% 269.00 46 269.50 1 27.88
2023-08-25 2912 385000 305 103402500 269.00 270.00 268.00 268.00 1.00 -0.37% 268.00 157 268.50 18 27.77
2023-08-28 2912 326000 249 88102000 269.50 271.00 269.50 270.00 2.00 0.75% 270.00 10 270.50 1 27.98
2023-08-29 2912 439000 287 119009000 270.50 273.00 270.00 270.50 0.50 0.19% 270.50 21 271.00 2 28.03
2023-08-30 2912 349000 268 94532000 272.00 272.00 270.50 270.50 0.00 0% 270.50 145 271.00 3 28.03
2023-08-31 2912 1778000 818 476692500 270.50 271.00 267.50 267.50 3.00 -1.11% 267.50 57 269.00 15 27.72
2023-09-01 2912 242000 153 65261500 268.50 270.50 268.50 269.50 2.00 0.75% 269.50 1 270.00 13 27.93
2023-09-04 2912 361000 228 97106000 268.50 270.50 268.50 269.00 0.50 -0.19% 268.50 133 269.00 1 27.88
2023-09-05 2912 304000 228 81750500 268.00 269.50 268.00 269.00 0.00 0% 268.50 54 269.00 5 27.88
2023-09-06 2912 574000 431 153836500 269.00 269.00 267.50 267.50 1.50 -0.56% 267.50 122 268.50 5 27.72
2023-09-07 2912 1006000 634 269952000 267.50 269.50 267.50 268.50 1.00 0.37% 268.00 62 268.50 11 27.82
2023-09-08 2912 1058000 520 283505000 268.00 269.00 266.50 268.50 0.00 0% 268.50 85 269.00 16 27.82
2023-09-11 2912 1176000 626 315145000 267.50 269.00 267.50 268.00 0.50 -0.19% 267.50 39 268.00 35 27.77
2023-09-12 2912 1288000 652 344773000 268.50 269.00 267.00 267.00 1.00 -0.37% 267.00 267 267.50 44 27.67
2023-09-13 2912 1002000 612 267732500 267.50 268.50 267.00 267.00 0.00 0% 267.00 98 267.50 10 27.67
2023-09-14 2912 765000 468 205283500 268.50 269.00 267.00 268.50 1.50 0.56% 268.00 11 268.50 28 27.82
2023-09-15 2912 1445000 579 386614500 268.50 269.50 267.00 267.50 1.00 -0.37% 267.00 243 267.50 19 27.72
2023-09-18 2912 316000 288 84535000 267.50 268.50 267.00 267.00 0.50 -0.19% 267.00 279 267.50 20 27.67
2023-09-19 2912 527000 396 140733500 267.50 267.50 266.50 267.00 0.00 0% 266.50 95 267.00 3 27.67
2023-09-20 2912 1664000 1155 441537500 267.00 267.50 264.50 264.50 2.50 -0.94% 264.50 49 265.00 1 27.41
2023-09-21 2912 1353000 996 357066500 264.50 265.50 263.00 263.50 1.00 -0.38% 263.50 40 264.00 19 27.31
2023-09-22 2912 951000 685 250964500 263.00 265.00 263.00 264.00 0.50 0.19% 263.50 211 264.00 18 27.36
2023-09-25 2912 627000 370 166028000 264.50 265.50 264.00 264.50 0.50 0.19% 264.50 1 265.00 45 27.41
2023-09-26 2912 835000 667 220225000 264.00 264.50 263.00 263.50 1.00 -0.38% 263.50 13 264.00 86 27.31
2023-09-27 2912 832000 613 219028000 263.50 264.00 263.00 263.00 0.50 -0.19% 263.00 5 263.50 6 27.25
2023-09-28 2912 598000 472 157235500 263.50 264.50 262.50 262.50 0.50 -0.19% 262.50 18 263.50 42 27.20
2023-10-02 2912 329000 284 86627500 263.00 264.50 263.00 263.00 0.50 0.19% 263.00 54 264.00 6 27.25
2023-10-03 2912 764000 674 200337000 263.00 263.00 262.00 262.00 1.00 -0.38% 262.00 44 262.50 1 27.15
2023-10-04 2912 871000 737 227618500 261.50 262.00 261.00 261.00 1.00 -0.38% 261.00 91 261.50 31 27.05
2023-10-05 2912 799000 646 209798000 261.00 263.50 261.00 262.50 1.50 0.57% 262.50 17 263.00 7 27.20
2023-10-06 2912 563000 466 147533500 263.50 264.00 261.50 261.50 1.00 -0.38% 261.50 37 262.00 5 27.10
2023-10-11 2912 1883000 1186 490966000 259.50 262.50 259.50 260.50 1.00 -0.38% 260.50 11 261.00 16 26.99
2023-10-12 2912 829000 559 217522500 262.50 263.50 261.00 262.50 2.00 0.77% 262.00 7 262.50 20 27.20
2023-10-13 2912 828000 641 217975000 262.00 264.50 262.00 263.00 0.50 0.19% 262.50 46 263.00 24 27.25
2023-10-16 2912 423000 300 111313000 263.00 264.00 262.50 262.50 0.50 -0.19% 262.50 40 263.00 3 27.20
2023-10-17 2912 1746000 1453 454581000 262.50 262.50 259.50 259.50 3.00 -1.14% 259.50 215 260.00 16 26.89
2023-10-18 2912 1163000 904 301989000 260.00 260.50 259.50 259.50 0.00 0% 259.50 22 260.00 31 26.89
2023-10-19 2912 939000 809 243439500 259.00 260.00 259.00 259.00 0.50 -0.19% 259.00 94 259.50 20 26.84
2023-10-20 2912 917000 551 237790500 259.00 260.50 258.50 260.00 1.00 0.39% 259.50 27 260.00 18 26.94
2023-10-23 2912 684000 573 177337000 260.50 261.00 258.50 258.50 1.50 -0.58% 258.50 183 259.00 2 26.79
2023-10-24 2912 955000 668 247253500 259.50 260.00 258.50 258.50 0.00 0% 258.50 32 259.00 1 26.79
2023-10-25 2912 1012442 2925 261351555 260.00 260.00 257.50 257.50 1.00 -0.39% 257.50 159 258.00 83 26.68
2023-10-26 2912 1175000 770 301618500 257.50 258.00 256.00 256.50 1.00 -0.39% 256.50 81 257.00 21 26.58
2023-10-27 2912 606000 453 155759500 257.50 257.50 256.50 257.00 0.50 0.19% 257.00 4 257.50 7 26.63
2023-10-30 2912 594000 471 152592000 258.50 259.00 256.50 256.50 0.50 -0.19% 256.50 27 257.00 4 26.58
2023-10-31 2912 705000 396 181458000 256.50 258.50 256.50 257.50 1.00 0.39% 257.00 130 257.50 3 26.68
2023-11-01 2912 342000 269 88098000 258.50 258.50 257.00 257.00 0.50 -0.19% 257.00 108 258.00 16 26.63
2023-11-02 2912 523000 456 136265000 260.50 261.50 259.50 260.50 3.50 1.36% 260.50 1 261.00 29 26.10
2023-11-03 2912 855000 586 224249500 261.00 263.50 261.00 262.00 1.50 0.58% 262.00 47 262.50 6 26.25
2023-11-06 2912 901000 648 238516500 264.00 266.00 263.50 264.50 2.50 0.95% 264.00 15 264.50 7 26.50
2023-11-07 2912 728000 528 192676000 264.50 266.00 263.50 265.00 0.50 0.19% 265.00 4 265.50 40 26.55
2023-11-08 2912 980000 599 261293000 265.00 268.00 265.00 267.50 2.50 0.94% 266.50 3 267.50 52 26.80
2023-11-09 2912 516000 393 137409500 266.50 267.00 265.50 266.00 1.50 -0.56% 266.00 3 266.50 4 26.65
2023-11-10 2912 578000 462 154011000 267.00 267.00 266.00 266.00 0.00 0% 266.00 20 266.50 5 26.65
2023-11-13 2912 850000 604 225726500 267.50 268.50 264.00 265.00 1.00 -0.38% 265.00 2 265.50 18 26.55
2023-11-14 2912 796000 509 211738500 266.50 266.50 265.00 266.00 1.00 0.38% 265.50 26 266.00 11 26.65
2023-11-15 2912 1249000 910 334373500 268.00 268.50 266.50 268.00 2.00 0.75% 267.50 110 268.00 5 26.85
2023-11-16 2912 1170000 754 312482500 269.50 269.50 266.00 266.50 1.50 -0.56% 266.50 28 267.00 32 26.70
2023-11-17 2912 770000 581 206452500 266.50 269.00 266.50 267.50 1.00 0.38% 267.50 37 268.50 12 26.80
2023-11-20 2912 735000 534 197013500 267.50 269.00 267.00 268.50 1.00 0.37% 268.00 11 268.50 9 26.90
2023-11-21 2912 1410000 1020 380445500 269.00 270.50 269.00 270.50 2.00 0.74% 269.50 42 270.50 134 27.10
2023-11-22 2912 797000 661 215928500 270.00 272.00 269.50 272.00 1.50 0.55% 271.50 22 272.00 90 27.25
2023-11-23 2912 776000 638 211475000 272.00 273.00 272.00 273.00 1.00 0.37% 272.50 16 273.00 67 27.35
2023-11-24 2912 1051000 789 285455000 273.50 273.50 271.00 271.00 2.00 -0.73% 271.00 151 271.50 2 27.15
2023-11-27 2912 540000 388 146158000 271.00 271.50 270.00 270.00 1.00 -0.37% 270.00 121 270.50 7 27.05
2023-11-28 2912 989000 735 268541000 271.00 273.00 270.00 271.50 1.50 0.56% 271.00 3 271.50 12 27.20
2023-11-29 2912 1004000 746 271480500 270.50 271.50 269.50 270.00 1.50 -0.55% 270.00 10 270.50 8 27.05
2023-11-30 2912 2530000 682 682528500 270.50 272.00 269.50 269.50 0.50 -0.19% 269.50 195 270.00 1 27.00
2023-12-01 2912 598000 446 160915500 268.50 270.00 267.00 268.50 1.00 -0.37% 268.50 11 269.00 21 26.90
2023-12-04 2912 571000 443 154086500 270.00 271.50 268.50 270.00 1.50 0.56% 269.50 3 270.00 33 27.05
2023-12-05 2912 720000 506 194356000 269.50 271.00 269.00 270.50 0.50 0.19% 270.00 17 270.50 1 27.10
2023-12-06 2912 522000 380 140787500 270.50 271.00 269.00 269.50 1.00 -0.37% 269.50 5 270.00 6 27.00
2023-12-07 2912 763000 589 205488000 269.00 271.00 268.50 269.50 0.00 0% 269.00 17 269.50 46 27.00
2023-12-08 2912 539000 407 145636500 270.50 271.00 269.50 271.00 1.50 0.56% 270.50 4 271.00 109 27.15
2023-12-11 2912 766000 576 205454000 269.50 269.50 267.00 268.50 2.50 -0.92% 268.00 12 268.50 11 26.90
2023-12-12 2912 442000 340 118612000 269.00 269.00 267.50 268.50 0.00 0% 268.00 3 268.50 29 26.90
2023-12-13 2912 440000 362 117744500 268.50 269.00 267.00 267.50 1.00 -0.37% 267.00 87 267.50 15 26.80
2023-12-14 2912 1428000 1170 382111500 267.50 268.50 265.00 268.00 0.50 0.19% 268.00 5 268.50 46 26.85
2023-12-15 2912 2535000 996 678711500 267.00 270.00 267.00 267.50 0.50 -0.19% 267.00 110 267.50 32 26.80
2023-12-18 2912 1912000 888 511808500 267.00 268.50 267.00 267.00 0.50 -0.19% 267.00 155 267.50 14 26.75
2023-12-19 2912 2015000 1117 539215500 266.50 269.00 266.00 267.50 0.50 0.19% 267.50 28 268.00 50 26.80
2023-12-20 2912 2601000 2001 691815500 267.50 268.50 265.00 265.00 2.50 -0.93% 265.00 137 265.50 84 26.55
2023-12-21 2912 1519000 750 405467000 264.50 268.00 264.50 267.50 2.50 0.94% 267.50 1 268.00 149 26.80
2023-12-22 2912 1452000 824 388926500 266.50 269.00 266.50 267.00 0.50 -0.19% 267.00 213 268.00 130 26.75
2023-12-25 2912 270000 240 72155500 267.00 268.50 267.00 267.50 0.50 0.19% 267.00 99 268.00 2 26.80
2023-12-26 2912 413000 278 110569000 268.00 269.00 267.00 267.50 0.00 0% 267.00 101 268.00 4 26.80
2023-12-27 2912 587000 468 157094000 267.50 268.50 267.00 267.50 0.00 0% 267.50 43 268.00 10 26.80
2023-12-28 2912 539000 445 144274000 267.50 268.50 266.00 268.50 1.00 0.37% 268.00 7 268.50 17 26.90
2023-12-29 2912 514000 371 138364500 268.00 269.50 267.50 269.50 1.00 0.37% 269.00 33 269.50 36 27.00