豐興(2015)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　　82.90
0
0%		82.50
-0.4
-0.48%		83.60
1.1
1.33%		83.20
-0.4
-0.48%		83.00
-0.2
-0.24%		 　82.60
-0.4
-0.48%		82.50
-0.1
-0.12%		82.50
0
0%		82.50
0
0%		82.20
-0.3
-0.36%		 　82.00
-0.2
-0.24%		82.00
0
0%		82.50
0.5
0.61%		83.30
0.8
0.97%		82.20
-1.1
-1.32%		 　82.70
0.5
0.61%		82.20
-0.5
-0.6%		83.00
0.8
0.97%		 82.89
2 月　　　　　　84.10
1.1
1.33%		84.30
0.2
0.24%		84.80
0.5
0.59%		85.10
0.3
0.35%		84.90
-0.2
-0.24%		 　85.00
0.1
0.12%		84.80
-0.2
-0.24%		85.10
0.3
0.35%		84.80
-0.3
-0.35%		85.00
0.2
0.24%		 　85.20
0.2
0.24%		85.30
0.1
0.12%		85.60
0.3
0.35%		84.30
-1.3
-1.52%		84.30
0
0%		 85.56
3 月87.50
3.2
3.8%		88.50
1
1.14%		88.50
0
0%		 　　88.20
-0.3
-0.34%		85.80
-2.4
-2.72%		87.50
1.7
1.98%		89.00
1.5
1.71%		89.00
0
0%		 　90.80
1.8
2.02%		90.20
-0.6
-0.66%		90.40
0.2
0.22%		91.60
1.2
1.33%		91.90
0.3
0.33%		 　94.20
2.3
2.5%		97.80
3.6
3.82%		97.00
-0.8
-0.82%		98.00
1
1.03%		96.60
-1.4
-1.43%		 　96.80
0.2
0.21%		96.10
-0.7
-0.72%		97.40
1.3
1.35%		96.50
-0.9
-0.92%		92.28
4 月97.00
0.5
0.52%		 　　　95.90
-1.1
-1.13%		87.50
-8.4
-8.76%		88.50
1
1.14%		 　88.50
0
0%		89.90
1.4
1.58%		90.70
0.8
0.89%		91.00
0.3
0.33%		90.10
-0.9
-0.99%		 　89.90
-0.2
-0.22%		91.90
2
2.22%		89.90
-2
-2.18%		90.10
0.2
0.22%		88.20
-1.9
-2.11%		 　85.40
-2.8
-3.17%		84.10
-1.3
-1.52%		82.90
-1.2
-1.43%		82.60
-0.3
-0.36%		83.20
0.6
0.73%		 88.45
5 月　　82.10
-1.1
-1.32%		81.00
-1.1
-1.34%		82.00
1
1.23%		79.80
-2.2
-2.68%		 　77.10
-2.7
-3.38%		77.70
0.6
0.78%		76.00
-1.7
-2.19%		73.50
-2.5
-3.29%		73.20
-0.3
-0.41%		 　74.00
0.8
1.09%		74.30
0.3
0.41%		76.20
1.9
2.56%		74.60
-1.6
-2.1%		75.40
0.8
1.07%		 　75.70
0.3
0.4%		75.30
-0.4
-0.53%		76.80
1.5
1.99%		76.70
-0.1
-0.13%		77.00
0.3
0.39%		 　77.50
0.5
0.65%		79.10
1.6
2.06%		76.77
6 月78.10
-1
-1.26%		77.50
-0.6
-0.77%		 　　77.60
0.1
0.13%		78.10
0.5
0.64%		78.20
0.1
0.13%		77.70
-0.5
-0.64%		77.70
0
0%		 　76.40
-1.3
-1.67%		76.30
-0.1
-0.13%		75.70
-0.6
-0.79%		74.20
-1.5
-1.98%		73.60
-0.6
-0.81%		 　71.00
-2.6
-3.53%		72.40
1.4
1.97%		71.80
-0.6
-0.83%		72.00
0.2
0.28%		71.40
-0.6
-0.83%		 　71.40
0
0%		70.00
-1.4
-1.96%		69.20
-0.8
-1.14%		68.40
-0.8
-1.16%		 73.95
7 月67.70
-0.7
-1.02%		 　67.90
0.2
0.3%		68.00
0.1
0.15%		66.00
-2
-2.94%		66.10
0.1
0.15%		66.20
0.1
0.15%		 　66.30
0.1
0.15%		65.70
-0.6
-0.9%		65.80
0.1
0.15%		65.80
0
0%		65.00
-0.8
-1.22%		 　67.50
2.5
3.85%		68.00
0.5
0.74%		66.30
-1.7
-2.5%		65.30
-1
-1.51%		65.70
0.4
0.61%		 　65.60
-0.1
-0.15%		65.30
-0.3
-0.46%		65.10
-0.2
-0.31%		65.30
0.2
0.31%		66.00
0.7
1.07%		 66.34
8 月66.70
0.7
1.06%		65.60
-1.1
-1.65%		65.10
-0.5
-0.76%		65.50
0.4
0.61%		65.20
-0.3
-0.46%		 　65.80
0.6
0.92%		65.60
-0.2
-0.3%		65.50
-0.1
-0.15%		66.20
0.7
1.07%		67.40
1.2
1.81%		 　68.40
1
1.48%		68.30
-0.1
-0.15%		67.70
-0.6
-0.88%		67.70
0
0%		67.40
-0.3
-0.44%		 　67.40
0
0%		67.40
0
0%		67.50
0.1
0.15%		67.90
0.4
0.59%		67.70
-0.2
-0.29%		 　66.50
-1.2
-1.77%		66.10
-0.4
-0.6%		66.80
0.7
1.06%		66.8
9 月66.10
-0.7
-1.05%		66.10
0
0%		 　65.80
-0.3
-0.45%		66.00
0.2
0.3%		65.20
-0.8
-1.21%		65.60
0.4
0.61%		 　　65.70
0.1
0.15%		65.40
-0.3
-0.46%		65.40
0
0%		64.90
-0.5
-0.76%		65.90
1
1.54%		 　65.50
-0.4
-0.61%		64.90
-0.6
-0.92%		64.00
-0.9
-1.39%		62.20
-1.8
-2.81%		62.10
-0.1
-0.16%		 　60.20
-1.9
-3.06%		59.60
-0.6
-1%		59.10
-0.5
-0.84%		60.20
1.1
1.86%		59.60
-0.6
-1%		 63.7
10 月　　59.50
-0.1
-0.17%		60.80
1.3
2.18%		61.00
0.2
0.33%		60.40
-0.6
-0.98%		60.70
0.3
0.5%		 　　59.50
-1.2
-1.98%		58.80
-0.7
-1.18%		58.00
-0.8
-1.36%		59.00
1
1.72%		 　59.00
0
0%		59.20
0.2
0.34%		58.60
-0.6
-1.01%		57.60
-1
-1.71%		57.60
0
0%		 　58.40
0.8
1.39%		57.30
-1.1
-1.88%		57.70
0.4
0.7%		58.40
0.7
1.21%		57.00
-1.4
-2.4%		 56.30
-0.7
-1.23%		58.57
11 月56.40
0.1
0.18%		57.00
0.6
1.06%		56.50
-0.5
-0.88%		56.80
0.3
0.53%		 　57.80
1
1.76%		58.30
0.5
0.87%		58.60
0.3
0.51%		57.70
-0.9
-1.54%		58.50
0.8
1.39%		 　59.70
1.2
2.05%		61.30
1.6
2.68%		60.30
-1
-1.63%		60.30
0
0%		60.80
0.5
0.83%		 　61.80
1
1.64%		62.40
0.6
0.97%		62.50
0.1
0.16%		63.30
0.8
1.28%		63.60
0.3
0.47%		 　64.00
0.4
0.63%		65.20
1.2
1.88%		67.00
1.8
2.76%		 60.76
12 月67.40
0.4
0.6%		67.60
0.2
0.3%		 　67.60
0
0%		67.90
0.3
0.44%		67.30
-0.6
-0.88%		66.40
-0.9
-1.34%		66.50
0.1
0.15%		 　65.70
-0.8
-1.2%		52.00
-13.7
-20.85%		67.50
15.5
29.81%		66.40
-1.1
-1.63%		64.80
-1.6
-2.41%		 82.00
17.2
26.54%		64.00
-18
-21.95%		62.10
-1.9
-2.97%		64.00
1.9
3.06%		64.70
0.7
1.09%		65.90
1.2
1.85%		 　65.30
-0.6
-0.91%		65.00
-0.3
-0.46%		64.00
-1
-1.54%		63.20
-0.8
-1.25%		63.70
0.5
0.79%		　66.36

說明:最高漲幅:29.81%最低跌幅:-21.95% 最高價:98.00最低價:52.00平均價:73.3,灰色底表示週末,漲149天(174)元,跌136天(-156.3)元,平盤25天
30%=1,27%=2,4%=10,3%=6,2%=22,1%=63,0%=70,-0%=1,-1%=1,-2%=1,-3%=2,-4%=13,-5%=24,-6%=37,-7%=57,

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 2015 138483 189 11488635 84.60 84.60 82.70 82.90 0.60 0% 82.90 2 83.40 1 13.68
2022-01-04 2015 366312 721 30066326 82.90 83.50 81.70 82.50 0.40 -0.48% 82.10 6 82.50 1 13.61
2022-01-05 2015 226259 240 18760937 81.80 83.60 81.80 83.60 1.10 1.33% 83.50 3 83.60 1 13.80
2022-01-06 2015 119377 469 9936485 83.70 83.90 83.00 83.20 0.40 -0.48% 83.10 5 83.50 3 13.73
2022-01-07 2015 187779 222 15603147 83.20 83.80 82.70 83.00 0.20 -0.24% 83.00 2 83.20 1 13.70
2022-01-10 2015 182988 248 15061556 82.40 83.00 82.00 82.60 0.40 -0.48% 82.40 2 82.70 3 13.63
2022-01-11 2015 278574 242 22886076 82.00 82.80 81.80 82.50 0.10 -0.12% 82.50 2 82.80 1 13.61
2022-01-12 2015 126300 167 10399271 82.50 82.50 82.10 82.50 0.00 0% 82.20 2 82.50 3 13.61
2022-01-13 2015 259601 446 21444523 82.10 83.50 82.10 82.50 0.00 0% 82.40 9 82.60 86 13.61
2022-01-14 2015 145617 338 11997393 83.20 83.20 82.20 82.20 0.30 -0.36% 82.20 5 82.30 19 13.56
2022-01-17 2015 176260 365 14468861 82.00 82.40 81.80 82.00 0.20 -0.24% 82.00 9 82.20 1 13.53
2022-01-18 2015 245441 389 20169486 81.90 82.50 81.90 82.00 0.00 0% 82.00 18 82.20 4 13.53
2022-01-19 2015 238944 221 19671121 82.00 84.60 81.90 82.50 0.50 0.61% 82.30 2 82.50 4 13.61
2022-01-20 2015 384389 540 31797591 82.50 83.40 81.90 83.30 0.80 0.97% 83.20 1 83.30 2 13.75
2022-01-21 2015 233164 783 19230934 83.30 83.90 82.00 82.20 1.10 -1.32% 82.00 24 82.20 1 13.56
2022-01-24 2015 242782 327 20007057 81.90 82.80 81.90 82.70 0.50 0.61% 82.40 2 82.70 2 13.65
2022-01-25 2015 356915 475 29270808 82.60 82.60 81.70 82.20 0.50 -0.6% 81.90 5 82.20 1 13.56
2022-01-26 2015 200333 290 16613476 82.60 83.20 82.00 83.00 0.80 0.97% 83.00 8 83.20 26 13.70
2022-02-07 2015 805099 773 67304165 82.90 84.20 82.50 84.10 1.10 1.33% 84.00 3 84.20 28 13.88
2022-02-08 2015 492222 804 41362804 84.50 84.50 83.50 84.30 0.20 0.24% 84.20 6 84.30 1 13.91
2022-02-09 2015 557599 687 47015802 84.60 84.80 83.80 84.80 0.50 0.59% 84.50 3 84.80 16 13.99
2022-02-10 2015 443073 468 37640129 84.80 85.30 84.40 85.10 0.30 0.35% 85.00 1 85.10 10 14.04
2022-02-11 2015 492114 380 41813663 85.10 85.40 84.20 84.90 0.20 -0.24% 84.90 16 85.00 13 14.01
2022-02-14 2015 426447 532 36220275 84.80 85.20 84.20 85.00 0.10 0.12% 84.90 4 85.00 37 14.03
2022-02-15 2015 299502 351 25526066 85.00 85.60 84.30 84.80 0.20 -0.24% 84.30 5 84.80 1 13.99
2022-02-16 2015 307647 643 26147188 85.50 85.60 84.50 85.10 0.30 0.35% 85.00 1 85.10 6 14.04
2022-02-17 2015 319785 277 27294886 85.40 85.60 84.80 84.80 0.30 -0.35% 84.80 3 85.10 6 13.99
2022-02-18 2015 269433 400 22902858 85.80 85.80 84.60 85.00 0.20 0.24% 85.00 1 85.20 17 14.03
2022-02-21 2015 545569 424 46778044 84.70 86.00 84.70 85.20 0.20 0.24% 85.20 7 85.50 3 14.06
2022-02-22 2015 370189 371 31376759 85.20 85.60 84.00 85.30 0.10 0.12% 85.10 3 85.30 1 14.08
2022-02-23 2015 156855 463 13432285 85.60 85.80 85.00 85.60 0.30 0.35% 85.60 4 85.80 25 14.13
2022-02-24 2015 273212 332 23023191 85.60 85.60 83.60 84.30 1.30 -1.52% 84.10 2 84.30 22 12.15
2022-02-25 2015 391429 343 33163177 84.50 85.30 84.30 84.30 0.00 0% 84.30 10 85.20 5 12.15
2022-03-01 2015 758407 843 66428344 85.20 88.50 85.20 87.50 3.20 3.8% 87.50 4 87.60 1 12.61
2022-03-02 2015 472999 454 41713149 87.50 88.60 86.80 88.50 1.00 1.14% 88.40 10 88.50 20 12.75
2022-03-03 2015 348000 274 30819300 88.60 88.90 88.00 88.50 0.00 0% 88.30 3 88.50 4 12.75
2022-03-07 2015 788278 1216 67882467 85.90 88.20 85.10 88.20 1.00 -0.34% 87.70 15 88.20 9 12.71
2022-03-08 2015 535665 582 46742952 88.20 89.90 85.20 85.80 2.40 -2.72% 85.60 3 85.80 4 12.36
2022-03-09 2015 585279 366 50862193 86.00 88.20 85.70 87.50 1.70 1.98% 87.50 10 87.80 10 12.61
2022-03-10 2015 403900 333 35746989 87.50 89.20 87.50 89.00 1.50 1.71% 88.50 5 89.00 7 12.82
2022-03-11 2015 513000 375 46196500 89.50 90.70 89.00 89.00 0.00 0% 89.00 4 89.30 4 12.82
2022-03-14 2015 402000 266 36451800 90.00 91.00 90.00 90.80 1.80 2.02% 90.80 12 90.90 11 13.08
2022-03-15 2015 383000 223 34693700 91.30 91.50 90.10 90.20 0.60 -0.66% 90.20 3 90.60 3 13.00
2022-03-16 2015 328000 262 29325500 90.20 90.70 87.00 90.40 0.20 0.22% 89.80 4 90.40 19 13.03
2022-03-17 2015 612000 420 55710900 89.70 91.80 89.70 91.60 1.20 1.33% 91.40 2 91.60 1 13.20
2022-03-18 2015 539000 319 49545100 91.00 92.40 91.00 91.90 0.30 0.33% 91.90 4 92.00 5 13.24
2022-03-21 2015 696000 421 65642600 94.00 95.30 93.70 94.20 2.30 2.5% 94.00 1 94.20 8 13.57
2022-03-22 2015 1281000 793 124237200 95.40 98.00 95.40 97.80 3.60 3.82% 97.50 10 97.80 5 14.09
2022-03-23 2015 792000 620 76457500 98.50 98.80 95.30 97.00 0.80 -0.82% 97.00 20 97.10 19 13.98
2022-03-24 2015 726000 456 71365100 97.00 98.90 96.90 98.00 1.00 1.03% 98.00 105 98.10 6 14.12
2022-03-25 2015 421000 321 41072500 99.00 99.00 96.10 96.60 1.40 -1.43% 96.60 6 97.10 1 13.92
2022-03-28 2015 496000 342 47649400 96.60 97.30 94.80 96.80 0.20 0.21% 96.70 5 96.80 6 13.95
2022-03-29 2015 537379 361 51921151 96.80 97.10 96.00 96.10 0.70 -0.72% 96.10 5 96.20 9 13.85
2022-03-30 2015 1077000 628 103797300 96.50 97.50 95.30 97.40 1.30 1.35% 97.40 2 97.50 14 14.03
2022-03-31 2015 784000 326 76324400 97.30 98.20 96.50 96.50 0.90 -0.92% 96.50 6 96.70 4 13.90
2022-04-01 2015 612000 297 59156100 95.20 97.80 95.20 97.00 0.50 0.52% 97.00 152 97.20 3 13.98
2022-04-06 2015 1018000 491 97880800 97.50 97.50 95.90 95.90 1.10 -1.13% 95.90 4 96.00 6 13.82
2022-04-07 2015 1829241 980 163599513 90.70 90.70 87.50 87.50 0.00 -8.76% 87.50 25 87.60 3 12.61
2022-04-08 2015 453000 315 39923500 88.00 88.60 87.50 88.50 1.00 1.14% 88.50 49 88.60 11 12.75
2022-04-11 2015 410000 299 36584400 89.30 90.20 88.50 88.50 0.00 0% 88.50 30 88.80 4 12.75
2022-04-12 2015 437000 205 39132500 90.00 90.00 88.50 89.90 1.40 1.58% 88.80 1 89.90 10 12.95
2022-04-13 2015 357000 272 32178400 89.70 90.80 89.10 90.70 0.80 0.89% 90.60 3 90.70 5 13.07
2022-04-14 2015 323000 252 29262400 90.50 91.10 90.10 91.00 0.30 0.33% 90.50 5 91.00 4 13.11
2022-04-15 2015 307245 380 27934785 92.00 92.00 90.10 90.10 0.90 -0.99% 90.10 13 90.50 2 12.98
2022-04-18 2015 266000 206 23944800 90.40 90.70 89.50 89.90 0.20 -0.22% 89.90 6 90.30 2 12.95
2022-04-19 2015 374672 304 34303655 90.80 91.90 90.20 91.90 2.00 2.22% 91.60 2 91.90 8 13.24
2022-04-20 2015 441000 234 39864000 92.00 92.20 89.90 89.90 2.00 -2.18% 89.90 2 90.00 5 12.95
2022-04-21 2015 129468 126 11697677 91.00 91.00 89.90 90.10 0.20 0.22% 90.00 3 90.10 1 12.98
2022-04-22 2015 284000 234 25119300 89.30 89.30 88.20 88.20 1.90 -2.11% 88.20 30 88.40 1 12.71
2022-04-25 2015 437000 341 37498800 87.00 87.00 85.40 85.40 2.80 -3.17% 85.40 3 85.70 1 12.31
2022-04-26 2015 438000 322 36996400 85.10 85.60 84.00 84.10 1.30 -1.52% 84.10 6 84.30 1 12.12
2022-04-27 2015 404654 340 33391698 83.00 83.10 82.00 82.90 1.20 -1.43% 82.60 3 83.00 3 11.95
2022-04-28 2015 232000 193 19193900 83.10 83.30 82.50 82.60 0.30 -0.36% 82.50 16 82.80 1 11.90
2022-04-29 2015 137662 127 11423399 83.30 83.30 82.70 83.20 0.60 0.73% 83.00 1 83.20 6 11.41
2022-05-03 2015 281000 225 23109400 83.20 83.20 81.90 82.10 1.10 -1.32% 82.10 50 82.30 2 11.26
2022-05-04 2015 306000 224 24913500 82.10 82.20 81.00 81.00 1.10 -1.34% 81.00 13 81.20 1 11.11
2022-05-05 2015 270000 228 22085700 81.20 82.20 81.20 82.00 1.00 1.23% 81.90 3 82.10 6 11.25
2022-05-06 2015 669000 424 53861900 81.10 81.10 79.80 79.80 2.20 -2.68% 79.80 8 80.60 8 10.95
2022-05-09 2015 394045 419 30618931 79.10 79.10 77.00 77.10 2.70 -3.38% 77.00 15 77.10 8 10.58
2022-05-10 2015 604916 435 46670368 76.10 77.90 75.30 77.70 0.60 0.78% 77.40 14 77.70 5 10.66
2022-05-11 2015 380000 291 28899100 76.30 77.40 75.50 76.00 1.70 -2.19% 76.00 22 76.20 5 10.43
2022-05-12 2015 396000 323 29345800 75.80 75.80 73.50 73.50 2.50 -3.29% 73.50 2 73.80 4 10.08
2022-05-13 2015 450000 399 33068100 73.60 74.40 73.10 73.20 0.30 -0.41% 73.20 16 73.70 11 10.04
2022-05-16 2015 324000 280 24045300 74.20 75.20 73.50 74.00 0.80 1.09% 74.00 5 74.30 7 10.15
2022-05-17 2015 248000 229 18508200 75.10 75.40 74.00 74.30 0.30 0.41% 74.30 10 74.80 4 10.19
2022-05-18 2015 400000 341 30188100 74.40 76.60 74.40 76.20 1.90 2.56% 76.10 3 76.20 6 10.45
2022-05-19 2015 459000 296 34285400 76.20 76.20 74.30 74.60 1.60 -2.1% 74.60 7 74.70 3 10.23
2022-05-20 2015 141000 135 10602600 75.10 75.80 74.90 75.40 0.80 1.07% 75.30 2 75.40 3 10.34
2022-05-23 2015 128000 109 9670600 75.50 76.00 75.20 75.70 0.30 0.4% 75.50 2 75.70 7 10.38
2022-05-24 2015 140828 143 10629011 75.70 76.00 75.20 75.30 0.40 -0.53% 75.30 46 75.70 9 10.33
2022-05-25 2015 386000 324 29525100 75.60 77.40 75.40 76.80 1.50 1.99% 76.70 2 76.80 3 10.54
2022-05-26 2015 250000 172 19251900 76.90 77.60 76.50 76.70 0.10 -0.13% 76.70 3 76.80 11 10.52
2022-05-27 2015 120000 110 9216100 77.00 77.00 76.60 77.00 0.30 0.39% 76.90 2 77.00 2 10.56
2022-05-30 2015 151000 145 11688500 77.60 77.70 77.10 77.50 0.50 0.65% 77.40 3 77.50 1 10.63
2022-05-31 2015 810000 244 63720700 77.50 79.10 76.70 79.10 1.60 2.06% 79.10 31 79.20 7 10.85
2022-06-01 2015 295000 227 23198400 79.30 79.60 78.00 78.10 1.00 -1.26% 78.00 10 78.10 3 10.71
2022-06-02 2015 133000 117 10329500 78.60 78.60 77.50 77.50 0.60 -0.77% 77.50 38 77.90 2 10.63
2022-06-06 2015 123000 115 9565000 78.90 78.90 77.50 77.60 0.10 0.13% 77.60 18 77.80 1 10.64
2022-06-07 2015 303000 184 23587200 77.80 78.50 77.40 78.10 0.50 0.64% 77.70 10 78.10 1 10.71
2022-06-08 2015 195000 173 15252900 78.90 78.90 77.80 78.20 0.10 0.13% 78.20 2 78.80 3 10.73
2022-06-09 2015 140000 108 10897000 78.20 78.20 77.70 77.70 0.50 -0.64% 77.70 6 77.80 3 10.66
2022-06-10 2015 182446 245 14182386 77.70 78.20 77.50 77.70 0.00 0% 77.70 15 78.00 140 10.66
2022-06-13 2015 408000 305 31334100 77.50 78.00 76.30 76.40 1.30 -1.67% 76.30 3 76.40 1 10.48
2022-06-14 2015 304000 269 23123700 76.30 77.10 75.50 76.30 0.10 -0.13% 76.30 28 76.40 2 10.47
2022-06-15 2015 271000 250 20602800 76.20 76.70 75.60 75.70 0.60 -0.79% 75.70 9 75.80 1 10.38
2022-06-16 2015 305000 232 22879600 76.00 76.10 74.00 74.20 1.50 -1.98% 74.20 1 74.30 1 10.18
2022-06-17 2015 462000 311 33921200 74.00 74.00 72.90 73.60 0.60 -0.81% 73.30 6 73.60 9 10.10
2022-06-20 2015 390232 350 28022495 74.20 74.20 71.00 71.00 2.60 -3.53% 71.00 9 71.10 4 9.74
2022-06-21 2015 491000 294 35252300 71.20 72.50 70.50 72.40 1.40 1.97% 72.30 3 72.40 2 9.93
2022-06-22 2015 221000 173 15734400 72.90 72.90 70.60 71.80 0.60 -0.83% 71.40 2 71.80 14 9.85
2022-06-23 2015 354367 373 25320661 72.50 72.80 70.60 72.00 0.20 0.28% 71.70 1 72.00 7 9.88
2022-06-24 2015 453000 421 32660000 72.00 73.00 71.00 71.40 0.60 -0.83% 71.40 10 71.50 26 9.79
2022-06-27 2015 374000 315 26809500 72.10 72.20 71.10 71.40 0.00 0% 71.20 3 71.40 1 9.79
2022-06-28 2015 388000 307 27349100 71.10 71.10 70.00 70.00 1.40 -1.96% 70.00 47 70.10 2 9.60
2022-06-29 2015 160000 149 11074900 69.20 69.50 69.10 69.20 0.80 -1.14% 69.20 17 69.40 1 9.49
2022-06-30 2015 396000 247 26993400 69.20 69.20 67.70 68.40 0.80 -1.16% 67.90 4 68.40 12 9.38
2022-07-01 2015 230023 213 15616260 68.10 68.50 67.50 67.70 0.70 -1.02% 67.70 41 68.00 2 9.29
2022-07-04 2015 196000 152 13321100 68.20 68.50 67.60 67.90 0.20 0.3% 67.90 2 68.20 1 9.31
2022-07-05 2015 190000 153 13040900 69.50 70.20 67.70 68.00 0.10 0.15% 68.00 1 68.20 1 9.33
2022-07-06 2015 358679 286 23898996 68.00 68.00 66.00 66.00 2.00 -2.94% 66.00 46 66.20 3 9.05
2022-07-07 2015 153000 118 10130100 66.20 66.70 65.80 66.10 0.10 0.15% 66.10 59 66.60 6 9.07
2022-07-08 2015 219000 170 14508500 66.10 66.60 66.00 66.20 0.10 0.15% 66.20 5 66.60 2 9.08
2022-07-11 2015 138000 76 9134800 66.10 66.50 66.00 66.30 0.10 0.15% 66.30 12 66.50 3 9.09
2022-07-12 2015 249000 156 16360900 65.80 65.90 65.50 65.70 0.60 -0.9% 65.70 6 65.90 2 9.01
2022-07-13 2015 264000 220 17362000 66.60 66.60 65.60 65.80 0.10 0.15% 65.70 3 65.80 13 9.03
2022-07-14 2015 150513 135 9857769 65.50 65.80 65.20 65.80 0.00 0% 65.40 2 65.80 66 9.03
2022-07-15 2015 183000 144 11915100 65.80 65.90 64.90 65.00 0.80 -1.22% 65.00 30 65.20 1 8.92
2022-07-18 2015 584000 508 38820400 64.60 69.50 64.60 67.50 2.50 3.85% 67.50 1 68.00 2 9.26
2022-07-19 2015 421000 354 28507700 68.00 68.50 66.50 68.00 0.50 0.74% 67.30 1 68.00 6 9.33
2022-07-20 2015 330000 259 22079700 68.40 68.40 66.10 66.30 1.70 -2.5% 66.30 1 66.70 1 9.09
2022-07-21 2015 297000 240 19430700 66.30 66.30 65.20 65.30 1.00 -1.51% 65.30 2 65.40 2 8.96
2022-07-22 2015 317004 246 20779351 65.30 66.10 65.00 65.70 0.40 0.61% 65.60 18 66.00 4 9.01
2022-07-25 2015 141000 130 9245200 65.20 65.90 65.20 65.60 0.10 -0.15% 65.50 7 65.60 2 9.00
2022-07-26 2015 193000 150 12574600 65.30 65.40 65.00 65.30 0.30 -0.46% 65.10 14 65.30 3 8.96
2022-07-27 2015 177000 164 11507200 65.80 65.80 64.90 65.10 0.20 -0.31% 65.10 1 65.20 4 8.93
2022-07-28 2015 140000 114 9139700 65.50 65.50 65.10 65.30 0.20 0.31% 65.30 4 65.40 8 8.96
2022-07-29 2015 85000 71 5584400 65.30 66.00 65.30 66.00 0.70 1.07% 66.00 13 66.20 3 9.32
2022-08-01 2015 398000 298 26658800 66.30 67.90 65.90 66.70 0.70 1.06% 66.70 1 67.00 1 9.42
2022-08-02 2015 360000 206 23642800 66.40 66.40 65.30 65.60 1.10 -1.65% 65.50 23 65.60 1 9.27
2022-08-03 2015 370000 298 24108500 65.50 65.70 64.90 65.10 0.50 -0.76% 65.00 32 65.10 1 9.19
2022-08-04 2015 376000 265 24429100 65.10 65.50 64.80 65.50 0.40 0.61% 65.20 5 65.50 4 9.25
2022-08-05 2015 325187 272 21279527 65.50 65.80 65.20 65.20 0.30 -0.46% 65.20 7 65.50 27 9.21
2022-08-08 2015 231000 157 15041700 65.20 65.80 64.80 65.80 0.60 0.92% 65.30 1 65.80 1 9.29
2022-08-09 2015 138000 111 9015200 65.90 65.90 65.00 65.60 0.20 -0.3% 65.40 3 65.60 1 9.27
2022-08-10 2015 249707 180 16378049 65.60 65.90 65.40 65.50 0.10 -0.15% 65.50 16 65.60 1 9.25
2022-08-11 2015 182000 150 12000500 65.60 66.30 65.60 66.20 0.70 1.07% 66.00 17 66.20 3 9.35
2022-08-12 2015 347000 276 23334700 66.40 67.70 66.40 67.40 1.20 1.81% 67.40 9 67.50 10 9.52
2022-08-15 2015 297000 198 20152100 67.50 68.40 67.20 68.40 1.00 1.48% 68.30 7 68.40 4 9.66
2022-08-16 2015 327000 219 22427800 68.50 69.10 68.20 68.30 0.10 -0.15% 68.20 2 68.60 5 9.65
2022-08-17 2015 302000 223 20602500 68.20 69.10 67.70 67.70 0.60 -0.88% 67.70 6 68.30 8 9.56
2022-08-18 2015 281000 210 19094100 68.30 68.30 67.70 67.70 0.00 0% 67.70 19 68.00 26 9.56
2022-08-19 2015 140000 119 9447500 67.70 67.90 67.20 67.40 0.30 -0.44% 67.40 11 67.90 7 9.52
2022-08-22 2015 183490 174 12322730 67.10 67.40 66.90 67.40 0.00 0% 67.40 1 67.50 3 9.52
2022-08-23 2015 147000 116 9945000 68.40 68.40 67.30 67.40 0.00 0% 67.40 2 67.80 2 9.52
2022-08-24 2015 245000 191 16516600 67.80 68.00 66.80 67.50 0.10 0.15% 67.40 1 67.70 1 9.53
2022-08-25 2015 155000 103 10496000 67.20 68.00 67.20 67.90 0.40 0.59% 67.70 1 67.90 5 9.59
2022-08-26 2015 170000 127 11510700 68.30 68.30 67.50 67.70 0.20 -0.29% 67.70 6 67.80 3 9.56
2022-08-29 2015 372000 273 24622100 66.10 67.10 66.00 66.50 1.20 -1.77% 66.50 1 66.60 4 9.39
2022-08-30 2015 241000 201 15930900 66.20 66.40 65.80 66.10 0.40 -0.6% 66.10 29 66.30 1 9.34
2022-08-31 2015 240000 184 15918400 66.00 67.10 65.70 66.80 0.70 1.06% 66.70 9 66.80 4 9.44
2022-09-01 2015 350928 358 23201295 65.80 67.30 65.60 66.10 0.70 -1.05% 66.00 15 66.10 2 9.34
2022-09-02 2015 131000 105 8672700 66.20 66.80 65.80 66.10 0.00 0% 66.10 14 66.20 3 9.34
2022-09-05 2015 122000 90 8032100 66.10 66.10 65.60 65.80 0.30 -0.45% 65.80 10 66.00 75 9.29
2022-09-06 2015 175000 126 11595700 67.00 67.10 65.80 66.00 0.20 0.3% 65.90 11 66.00 1 9.32
2022-09-07 2015 282000 243 18451300 65.50 66.20 65.10 65.20 0.80 -1.21% 65.20 5 65.30 3 9.21
2022-09-08 2015 289000 235 18839700 65.60 66.00 64.80 65.60 0.40 0.61% 65.40 2 65.60 3 9.27
2022-09-12 2015 192000 131 12617200 65.90 66.00 65.40 65.70 0.10 0.15% 65.60 5 65.70 1 9.28
2022-09-13 2015 219000 181 14336300 65.50 65.90 65.10 65.40 0.30 -0.46% 65.40 3 65.60 3 9.24
2022-09-14 2015 263000 187 17100700 65.10 65.50 64.50 65.40 0.00 0% 65.40 1 65.60 4 9.24
2022-09-15 2015 242000 200 15687400 65.10 65.10 64.60 64.90 0.50 -0.76% 64.90 6 65.00 12 9.17
2022-09-16 2015 401000 285 26207100 64.90 65.90 64.50 65.90 1.00 1.54% 65.90 25 66.00 26 9.31
2022-09-19 2015 243098 194 15946647 66.50 66.50 65.00 65.50 0.40 -0.61% 65.30 1 65.50 74 9.25
2022-09-20 2015 156000 122 10147600 66.10 66.10 64.80 64.90 0.60 -0.92% 64.90 1 65.00 71 9.17
2022-09-21 2015 339000 271 21781300 64.90 64.90 64.00 64.00 0.90 -1.39% 64.00 38 64.20 1 9.04
2022-09-22 2015 565000 442 35296900 63.50 63.50 62.20 62.20 1.80 -2.81% 62.20 26 62.30 1 8.79
2022-09-23 2015 256000 191 15898500 62.10 62.50 62.00 62.10 0.10 -0.16% 62.00 23 62.30 1 8.77
2022-09-26 2015 550000 416 33192300 61.80 61.80 60.00 60.20 1.90 -3.06% 60.20 14 60.30 6 8.50
2022-09-27 2015 397000 304 23614700 60.20 60.50 59.20 59.60 0.60 -1% 59.60 5 59.90 2 8.42
2022-09-28 2015 348000 255 20558200 59.60 59.80 58.90 59.10 0.50 -0.84% 59.10 2 59.20 1 8.35
2022-09-29 2015 249000 198 14958900 59.10 61.00 59.10 60.20 1.10 1.86% 60.10 3 60.20 1 8.50
2022-09-30 2015 541000 165 32310300 60.10 60.60 59.00 59.60 0.60 -1% 59.60 45 60.40 22 8.42
2022-10-03 2015 168267 169 10039448 59.50 60.40 59.30 59.50 0.10 -0.17% 59.40 2 59.50 9 8.40
2022-10-04 2015 125343 120 7568789 59.50 60.80 59.50 60.80 1.30 2.18% 60.70 2 60.80 1 8.59
2022-10-05 2015 238000 160 14533100 61.10 61.80 60.40 61.00 0.20 0.33% 61.00 7 61.40 4 8.62
2022-10-06 2015 141000 111 8532600 61.70 61.80 60.20 60.40 0.60 -0.98% 60.40 13 60.50 51 8.53
2022-10-07 2015 130000 123 7846200 60.30 60.70 60.20 60.70 0.30 0.5% 60.60 2 60.80 2 8.57
2022-10-11 2015 240000 190 14225900 59.00 59.70 58.90 59.50 1.20 -1.98% 59.50 3 59.60 1 8.40
2022-10-12 2015 301000 127 17772300 59.50 60.10 58.80 58.80 0.70 -1.18% 58.80 7 59.80 1 8.31
2022-10-13 2015 235316 192 13768767 59.00 59.50 58.00 58.00 0.80 -1.36% 58.00 35 58.50 3 8.19
2022-10-14 2015 134000 113 7929900 59.00 59.50 58.60 59.00 1.00 1.72% 58.90 10 59.10 1 8.33
2022-10-17 2015 95000 70 5578100 59.10 59.20 58.20 59.00 0.00 0% 59.00 2 59.10 5 8.33
2022-10-18 2015 178000 140 10572400 59.50 59.90 58.80 59.20 0.20 0.34% 59.20 1 59.60 2 8.36
2022-10-19 2015 223000 192 13166100 59.90 59.90 58.50 58.60 0.60 -1.01% 58.60 1 58.90 1 8.28
2022-10-20 2015 1049915 642 60294811 58.30 58.30 56.90 57.60 1.00 -1.71% 57.50 1 57.60 1 8.14
2022-10-21 2015 78000 73 4508100 58.20 58.20 57.50 57.60 0.00 0% 57.60 2 57.70 1 8.14
2022-10-24 2015 172000 118 9991400 57.90 58.40 57.60 58.40 0.80 1.39% 58.30 2 58.40 8 8.25
2022-10-25 2015 212000 172 12291100 58.80 58.90 57.30 57.30 1.10 -1.88% 57.30 1 57.90 5 8.09
2022-10-26 2015 150000 118 8670100 58.50 58.50 57.30 57.70 0.40 0.7% 57.70 11 57.80 5 8.15
2022-10-27 2015 219000 168 12746200 57.80 58.70 57.80 58.40 0.70 1.21% 58.40 4 58.50 1 8.25
2022-10-28 2015 232283 225 13348382 59.00 59.00 57.00 57.00 1.40 -2.4% 57.00 23 57.30 5 9.25
2022-10-31 2015 291000 215 16395200 57.20 57.20 56.00 56.30 0.70 -1.23% 56.30 6 56.50 16 9.14
2022-11-01 2015 121000 93 6845000 56.10 57.00 56.00 56.40 0.10 0.18% 56.40 15 56.70 1 9.16
2022-11-02 2015 172000 145 9741300 56.00 57.10 56.00 57.00 0.60 1.06% 56.90 3 57.00 5 9.25
2022-11-03 2015 101000 83 5717700 56.80 56.80 56.30 56.50 0.50 -0.88% 56.50 16 56.80 4 9.17
2022-11-04 2015 80000 74 4523600 56.40 57.00 56.30 56.80 0.30 0.53% 56.70 1 56.80 4 9.22
2022-11-07 2015 112000 97 6453800 57.00 58.00 57.00 57.80 1.00 1.76% 57.60 8 57.90 5 9.38
2022-11-08 2015 121000 114 7025200 58.50 58.50 57.50 58.30 0.50 0.87% 58.10 2 58.30 6 9.46
2022-11-09 2015 124000 99 7235500 58.40 58.80 58.00 58.60 0.30 0.51% 58.40 2 58.60 5 9.51
2022-11-10 2015 164878 175 9545305 58.60 58.60 57.50 57.70 0.90 -1.54% 57.60 1 57.70 94 9.37
2022-11-11 2015 394000 263 23023300 58.40 58.80 57.90 58.50 0.80 1.39% 58.50 3 58.60 4 9.50
2022-11-14 2015 808000 370 48154800 59.10 60.40 59.00 59.70 1.20 2.05% 59.60 2 59.70 1 9.69
2022-11-15 2015 345000 200 20957400 59.70 61.50 59.70 61.30 1.60 2.68% 61.30 4 61.40 3 9.95
2022-11-16 2015 323000 172 19705700 61.30 61.60 60.30 60.30 1.00 -1.63% 60.20 3 60.30 9 9.79
2022-11-17 2015 154000 108 9306600 60.40 61.00 60.10 60.30 0.00 0% 60.30 60 60.90 2 9.79
2022-11-18 2015 159000 117 9596500 60.30 60.80 60.00 60.80 0.50 0.83% 60.20 1 60.80 1 9.87
2022-11-21 2015 193000 118 11801900 60.60 61.80 60.50 61.80 1.00 1.64% 61.70 13 61.80 3 10.03
2022-11-22 2015 150000 110 9346600 61.70 62.70 61.70 62.40 0.60 0.97% 62.40 1 62.50 1 10.13
2022-11-23 2015 29000 28 1813900 62.70 62.90 62.30 62.50 0.10 0.16% 62.50 3 62.60 1 10.15
2022-11-24 2015 286000 146 17984400 62.70 63.30 62.40 63.30 0.80 1.28% 63.10 4 63.30 3 10.28
2022-11-25 2015 341000 242 21638400 63.30 64.30 63.10 63.60 0.30 0.47% 63.40 8 63.60 2 10.32
2022-11-28 2015 459000 268 29159500 63.70 64.00 63.30 64.00 0.40 0.63% 63.80 8 64.00 22 10.39
2022-11-29 2015 556431 310 35971537 63.90 65.20 63.80 65.20 1.20 1.88% 64.90 4 65.20 27 10.58
2022-11-30 2015 516000 307 34321300 65.20 67.00 65.20 67.00 1.80 2.76% 66.90 1 67.00 44 10.88
2022-12-01 2015 438000 254 29354800 67.00 67.50 66.60 67.40 0.40 0.6% 67.00 6 67.40 7 10.94
2022-12-02 2015 315000 217 21265100 67.60 68.00 67.20 67.60 0.20 0.3% 67.20 6 67.60 6 10.97
2022-12-05 2015 607000 332 40689200 67.80 67.80 66.20 67.60 0.00 0% 67.20 2 67.60 15 10.97
2022-12-06 2015 324000 205 21984300 68.00 68.30 67.30 67.90 0.30 0.44% 67.80 5 68.00 5 11.02
2022-12-07 2015 230000 144 15467600 67.80 68.20 66.50 67.30 0.60 -0.88% 66.80 3 67.30 3 10.93
2022-12-08 2015 266000 182 17552400 66.50 66.60 65.50 66.40 0.90 -1.34% 66.00 2 66.40 3 10.78
2022-12-09 2015 94000 73 6223000 66.50 66.50 65.50 66.50 0.10 0.15% 66.30 1 66.50 6 10.80
2022-12-12 2015 321000 188 20996000 66.00 66.00 64.90 65.70 0.80 -1.2% 65.20 1 65.80 1 10.67
2022-12-13 2015 351079 171 18357915 52.70 52.70 52.00 52.00 0.70 -20.85% 52.00 89 52.20 2 14.09
2022-12-14 2015 271000 200 18131200 67.00 67.50 66.00 67.50 0.50 29.81% 66.20 4 67.50 5 10.96
2022-12-15 2015 175000 132 11661000 66.50 67.30 66.40 66.40 1.10 -1.63% 66.40 9 66.60 1 10.78
2022-12-16 2015 605000 345 39373100 65.80 66.10 64.80 64.80 1.60 -2.41% 64.80 4 65.20 6 10.52
2022-12-18 2015 245441 389 20169486 81.90 82.50 81.90 82.00 0.00 26.54% 82.00 18 82.20 4 13.53
2022-12-19 2015 308000 181 19816200 64.80 65.10 64.00 64.00 0.80 -21.95% 64.00 26 64.60 2 10.39
2022-12-20 2015 497000 358 31360800 64.40 64.70 62.10 62.10 1.90 -2.97% 62.10 12 62.60 14 10.08
2022-12-21 2015 196000 143 12477800 62.80 64.00 62.80 64.00 1.90 3.06% 63.90 10 64.00 1 10.39
2022-12-22 2015 92000 77 5943500 64.20 65.20 64.10 64.70 0.70 1.09% 64.70 2 64.90 5 10.50
2022-12-23 2015 273000 211 17789000 64.30 65.90 63.70 65.90 1.20 1.85% 65.70 1 66.00 20 10.70
2022-12-26 2015 84000 66 5491400 66.30 66.30 65.00 65.30 0.60 -0.91% 65.10 1 65.30 9 10.60
2022-12-27 2015 81000 56 5258400 65.40 65.40 64.70 65.00 0.30 -0.46% 64.70 3 65.00 1 10.55
2022-12-28 2015 159000 127 10196300 64.50 64.70 63.50 64.00 1.00 -1.54% 63.70 2 64.20 2 10.39
2022-12-29 2015 143000 109 8995900 63.00 63.50 62.30 63.20 0.80 -1.25% 63.00 2 63.20 1 10.26
2022-12-30 2015 68000 57 4331900 63.30 64.00 63.30 63.70 0.50 0.79% 63.70 36 63.80 2 10.34