豐泰(9910)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　　229.50
0
0%		233.50
4
1.74%		236.00
2.5
1.07%		234.00
-2
-0.85%		231.00
-3
-1.28%		 　226.00
-5
-2.16%		225.50
-0.5
-0.22%		235.00
9.5
4.21%		236.50
1.5
0.64%		236.50
0
0%		 　233.00
-3.5
-1.48%		232.50
-0.5
-0.21%		236.50
4
1.72%		238.00
1.5
0.63%		229.00
-9
-3.78%		 　223.50
-5.5
-2.4%		221.50
-2
-0.89%		224.00
2.5
1.13%		 229
2 月　　　　　　222.00
-2
-0.89%		224.00
2
0.9%		227.50
3.5
1.56%		227.50
0
0%		227.50
0
0%		 　221.00
-6.5
-2.86%		218.00
-3
-1.36%		224.50
6.5
2.98%		224.00
-0.5
-0.22%		222.50
-1.5
-0.67%		 　223.50
1
0.45%		218.50
-5
-2.24%		219.50
1
0.46%		211.00
-8.5
-3.87%		207.00
-4
-1.9%		 219.93
3 月216.00
9
4.35%		213.50
-2.5
-1.16%		206.50
-7
-3.28%		 　　194.50
-12
-5.81%		187.00
-7.5
-3.86%		191.00
4
2.14%		192.50
1.5
0.79%		188.50
-4
-2.08%		 　188.00
-0.5
-0.27%		180.00
-8
-4.26%		180.00
0
0%		184.50
4.5
2.5%		184.50
0
0%		 　191.50
7
3.79%		188.00
-3.5
-1.83%		188.50
0.5
0.27%		186.50
-2
-1.06%		186.00
-0.5
-0.27%		 　181.50
-4.5
-2.42%		185.50
4
2.2%		189.50
4
2.16%		191.50
2
1.06%		190.4
4 月192.00
0.5
0.26%		 　　　191.50
-0.5
-0.26%		191.50
0
0%		200.50
9
4.7%		 　201.50
1
0.5%		196.50
-5
-2.48%		194.50
-2
-1.02%		196.50
2
1.03%		194.50
-2
-1.02%		 　194.50
0
0%		189.50
-5
-2.57%		194.00
4.5
2.37%		193.50
-0.5
-0.26%		195.00
1.5
0.78%		 　190.00
-5
-2.56%		189.50
-0.5
-0.26%		184.50
-5
-2.64%		187.50
3
1.63%		191.50
4
2.13%		 193.24
5 月　　192.50
1
0.52%		193.00
0.5
0.26%		194.50
1.5
0.78%		188.50
-6
-3.08%		 　175.50
-13
-6.9%		172.00
-3.5
-1.99%		172.00
0
0%		170.00
-2
-1.16%		175.00
5
2.94%		 　180.00
5
2.86%		179.50
-0.5
-0.28%		181.50
2
1.11%		178.00
-3.5
-1.93%		175.50
-2.5
-1.4%		 　175.00
-0.5
-0.28%		172.00
-3
-1.71%		175.00
3
1.74%		173.50
-1.5
-0.86%		177.50
4
2.31%		 　183.00
5.5
3.1%		190.00
7
3.83%		179.48
6 月188.50
-1.5
-0.79%		191.50
3
1.59%		 　　193.00
1.5
0.78%		194.50
1.5
0.78%		197.50
3
1.54%		199.00
1.5
0.76%		199.50
0.5
0.25%		 　192.50
-7
-3.51%		197.00
4.5
2.34%		200.00
3
1.52%		193.50
-6.5
-3.25%		195.50
2
1.03%		 　195.00
-0.5
-0.26%		202.50
7.5
3.85%		198.00
-4.5
-2.22%		199.50
1.5
0.76%		200.00
0.5
0.25%		 　203.00
3
1.5%		198.50
-4.5
-2.22%		180.50
-18
-9.07%		175.50
-5
-2.77%		 194.21
7 月171.50
-4
-2.28%		 　176.00
4.5
2.62%		173.00
-3
-1.7%		172.50
-0.5
-0.29%		178.00
5.5
3.19%		176.50
-1.5
-0.84%		 　179.50
3
1.7%		173.00
-6.5
-3.62%		173.50
0.5
0.29%		174.00
0.5
0.29%		170.50
-3.5
-2.01%		 　173.00
2.5
1.47%		175.00
2
1.16%		175.50
0.5
0.29%		175.50
0
0%		174.50
-1
-0.57%		 　176.00
1.5
0.86%		172.50
-3.5
-1.99%		172.50
0
0%		170.50
-2
-1.16%		167.00
-3.5
-2.05%		 173.5
8 月165.00
-2
-1.2%		161.50
-3.5
-2.12%		160.00
-1.5
-0.93%		150.50
-9.5
-5.94%		165.50
15
9.97%		 　170.00
4.5
2.72%		171.00
1
0.59%		167.00
-4
-2.34%		175.00
8
4.79%		180.00
5
2.86%		 　184.50
4.5
2.5%		182.00
-2.5
-1.36%		180.00
-2
-1.1%		174.00
-6
-3.33%		176.00
2
1.15%		 　176.50
0.5
0.28%		175.00
-1.5
-0.85%		179.00
4
2.29%		177.00
-2
-1.12%		173.50
-3.5
-1.98%		 　170.50
-3
-1.73%		169.50
-1
-0.59%		172.00
2.5
1.47%		172.46
9 月168.50
-3.5
-2.03%		166.00
-2.5
-1.48%		 　163.50
-2.5
-1.51%		165.50
2
1.22%		164.50
-1
-0.6%		171.50
7
4.26%		 　　174.50
3
1.75%		178.00
3.5
2.01%		175.00
-3
-1.69%		178.00
3
1.71%		176.50
-1.5
-0.84%		 　174.00
-2.5
-1.42%		178.50
4.5
2.59%		176.00
-2.5
-1.4%		168.50
-7.5
-4.26%		166.50
-2
-1.19%		 　161.50
-5
-3%		166.50
5
3.1%		162.50
-4
-2.4%		168.00
5.5
3.38%		158.00
-10
-5.95%		 168.92
10 月　　157.00
-1
-0.63%		162.00
5
3.18%		160.00
-2
-1.23%		161.00
1
0.63%		160.50
-0.5
-0.31%		 　　157.50
-3
-1.87%		159.00
1.5
0.95%		154.00
-5
-3.14%		154.50
0.5
0.32%		 　153.50
-1
-0.65%		160.50
7
4.56%		161.00
0.5
0.31%		160.50
-0.5
-0.31%		160.00
-0.5
-0.31%		 　158.00
-2
-1.25%		156.00
-2
-1.27%		157.00
1
0.64%		159.50
2.5
1.59%		158.00
-1.5
-0.94%		 160.50
2.5
1.58%		158.4
11 月165.50
5
3.12%		170.00
4.5
2.72%		167.50
-2.5
-1.47%		167.00
-0.5
-0.3%		 　171.00
4
2.4%		170.50
-0.5
-0.29%		173.00
2.5
1.47%		172.00
-1
-0.58%		179.00
7
4.07%		 　182.50
3.5
1.96%		184.50
2
1.1%		185.50
1
0.54%		183.00
-2.5
-1.35%		183.00
0
0%		 　183.50
0.5
0.27%		182.00
-1.5
-0.82%		183.00
1
0.55%		185.00
2
1.09%		185.00
0
0%		 　184.00
-1
-0.54%		190.00
6
3.26%		186.50
-3.5
-1.84%		 179.39
12 月189.50
3
1.61%		187.50
-2
-1.06%		 　187.50
0
0%		186.00
-1.5
-0.8%		188.50
2.5
1.34%		186.50
-2
-1.06%		194.50
8
4.29%		 　185.50
-9
-4.63%		135.50
-50
-26.95%		184.50
49
36.16%		195.00
10.5
5.69%		189.00
-6
-3.08%		 　192.50
3.5
1.85%		186.50
-6
-3.12%		203.00
16.5
8.85%		210.00
7
3.45%		207.50
-2.5
-1.19%		 　210.00
2.5
1.2%		207.50
-2.5
-1.19%		209.50
2
0.96%		205.00
-4.5
-2.15%		206.50
1.5
0.73%		　193.19

說明:最高漲幅:36.16%最低跌幅:-26.95% 最高價:238.00最低價:135.50平均價:187.35,灰色底表示週末,漲142天(562.5)元,跌151天(-571.5)元,平盤16天
36%=1,10%=1,9%=1,6%=1,5%=3,4%=15,3%=23,2%=36,1%=44,0%=33,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=8,-6%=16,-7%=21,-8%=36,-9%=60,

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 9910 955371 1259 221203393 234.50 238.00 228.00 229.50 2.00 0% 229.50 1 230.00 9 48.93
2022-01-04 9910 452224 379 105163691 230.50 234.50 229.50 233.50 4.00 1.74% 232.50 14 233.50 4 49.79
2022-01-05 9910 998847 882 234409429 229.50 237.00 228.50 236.00 2.50 1.07% 236.00 14 236.50 24 50.32
2022-01-06 9910 519906 628 121452575 235.50 235.50 232.00 234.00 2.00 -0.85% 233.00 25 234.00 18 49.89
2022-01-07 9910 752807 1583 174843518 235.50 236.00 228.50 231.00 3.00 -1.28% 230.00 13 231.00 14 49.25
2022-01-10 9910 549010 1746 125147973 232.50 232.50 224.50 226.00 5.00 -2.16% 226.00 1 226.50 4 48.19
2022-01-11 9910 707075 1026 159121455 223.50 227.00 222.00 225.50 0.50 -0.22% 224.50 28 225.50 8 48.08
2022-01-12 9910 1602654 1829 374365611 232.00 240.00 230.00 235.00 9.50 4.21% 234.50 1 235.00 26 50.11
2022-01-13 9910 744018 683 175275539 235.00 237.50 233.50 236.50 1.50 0.64% 235.50 12 236.50 38 50.43
2022-01-14 9910 341703 351 80466204 236.50 236.50 232.50 236.50 0.00 0% 235.50 5 236.50 16 50.43
2022-01-17 9910 530559 1229 122960375 230.00 234.00 228.00 233.00 3.50 -1.48% 232.50 1 233.00 5 49.68
2022-01-18 9910 302103 332 70409142 232.00 234.50 231.50 232.50 0.50 -0.21% 232.00 5 232.50 1 49.57
2022-01-19 9910 1058183 1011 248641678 233.50 239.00 231.50 236.50 4.00 1.72% 236.50 5 237.00 2 50.43
2022-01-20 9910 504664 436 119357152 238.50 238.50 232.50 238.00 1.50 0.63% 236.50 15 238.00 11 50.75
2022-01-21 9910 1006856 3023 234493666 236.00 240.00 228.00 229.00 9.00 -3.78% 228.50 7 229.00 6 48.83
2022-01-24 9910 597708 1763 134131504 229.00 229.00 222.00 223.50 5.50 -2.4% 223.50 15 224.00 10 47.65
2022-01-25 9910 1223199 4868 266516795 219.00 221.50 213.00 221.50 2.00 -0.89% 221.00 5 221.50 5 47.23
2022-01-26 9910 676990 842 151537292 222.50 226.00 221.00 224.00 2.50 1.13% 223.50 2 224.00 25 47.76
2022-02-07 9910 1081874 1159 238337090 217.50 224.00 215.00 222.00 2.00 -0.89% 222.00 5 223.00 3 47.33
2022-02-08 9910 624668 701 140526187 222.50 227.00 222.50 224.00 2.00 0.9% 223.50 18 224.50 10 47.76
2022-02-09 9910 686827 691 154778733 222.00 227.50 222.00 227.50 3.50 1.56% 227.00 12 227.50 20 48.51
2022-02-10 9910 430251 816 97575264 224.50 228.00 224.50 227.50 0.00 0% 227.00 1 227.50 6 48.51
2022-02-11 9910 267696 731 60745480 225.00 228.00 225.00 227.50 0.00 0% 226.50 4 227.50 23 48.51
2022-02-14 9910 375689 1013 83195661 225.50 225.50 220.00 221.00 6.50 -2.86% 221.00 29 222.00 2 47.12
2022-02-15 9910 519559 1825 113962231 220.00 221.50 218.00 218.00 3.00 -1.36% 218.00 33 219.00 8 46.48
2022-02-16 9910 540181 605 120543461 220.50 225.00 220.00 224.50 6.50 2.98% 223.50 2 224.50 18 47.87
2022-02-17 9910 605080 838 135373223 223.00 224.50 222.00 224.00 0.50 -0.22% 223.50 8 224.00 51 47.76
2022-02-18 9910 384751 401 85332900 222.50 222.50 220.50 222.50 1.50 -0.67% 221.50 9 222.50 6 47.44
2022-02-21 9910 481530 716 107156967 220.50 223.50 219.50 223.50 1.00 0.45% 223.50 1 224.00 42 47.65
2022-02-22 9910 633449 1474 138602314 220.50 221.50 217.50 218.50 5.00 -2.24% 218.00 14 218.50 1 46.59
2022-02-23 9910 311170 669 68336483 220.00 221.50 218.50 219.50 1.00 0.46% 219.00 2 219.50 2 46.80
2022-02-24 9910 1176417 4821 249039673 215.50 216.00 210.00 211.00 8.50 -3.87% 211.00 122 211.50 4 44.99
2022-02-25 9910 1195900 3762 248932636 214.00 214.00 207.00 207.00 4.00 -1.9% 207.00 180 209.00 2 44.14
2022-03-01 9910 1008515 1130 217018886 211.50 218.00 209.00 216.00 9.00 4.35% 215.00 8 216.00 5 46.06
2022-03-02 9910 243000 193 51879500 212.50 215.00 212.00 213.50 2.50 -1.16% 213.00 4 213.50 11 45.52
2022-03-03 9910 1203000 973 250008500 213.00 214.50 205.50 206.50 7.00 -3.28% 206.50 36 207.50 17 44.03
2022-03-07 9910 2195353 11356 428105553 198.00 200.50 188.50 194.50 10.00 -5.81% 194.50 17 195.00 28 41.47
2022-03-08 9910 1535055 1657 290704136 194.00 195.00 186.50 187.00 7.50 -3.86% 187.00 24 187.50 26 39.87
2022-03-09 9910 1196328 964 229257137 198.00 198.00 188.00 191.00 4.00 2.14% 191.00 18 191.50 3 40.72
2022-03-10 9910 1436853 1215 275720753 191.00 195.00 186.50 192.50 1.50 0.79% 192.50 44 193.00 21 41.04
2022-03-11 9910 460000 374 87322000 190.50 193.50 188.00 188.50 4.00 -2.08% 188.00 23 188.50 1 40.19
2022-03-14 9910 722000 522 136271000 193.00 193.00 187.00 188.00 0.50 -0.27% 188.00 33 189.00 12 40.09
2022-03-15 9910 1681000 1169 304315000 189.50 189.50 177.50 180.00 8.00 -4.26% 179.50 9 180.00 9 38.38
2022-03-16 9910 1650000 1161 294933500 181.00 184.50 176.50 180.00 0.00 0% 179.50 9 180.00 2 38.38
2022-03-17 9910 1563000 1143 289114500 186.00 190.00 181.00 184.50 4.50 2.5% 184.00 16 184.50 25 39.34
2022-03-18 9910 874000 407 161833500 186.50 188.00 184.00 184.50 0.00 0% 184.50 82 185.00 8 39.34
2022-03-21 9910 1079000 775 206131000 185.00 193.50 185.00 191.50 7.00 3.79% 191.00 1 191.50 9 37.18
2022-03-22 9910 1345000 1020 250316000 184.00 189.00 181.00 188.00 3.50 -1.83% 187.50 3 188.00 1 36.50
2022-03-23 9910 1064000 742 200747500 188.50 191.50 187.00 188.50 0.50 0.27% 188.50 22 189.00 6 36.60
2022-03-24 9910 1226000 773 230144000 186.50 190.00 185.50 186.50 2.00 -1.06% 186.50 7 187.00 2 36.21
2022-03-25 9910 665000 479 123397000 184.00 187.00 184.00 186.00 0.50 -0.27% 185.50 2 186.00 10 36.12
2022-03-28 9910 761000 606 137933500 182.50 184.00 179.00 181.50 4.50 -2.42% 181.50 33 182.00 3 35.24
2022-03-29 9910 629000 453 116238500 182.50 187.00 182.00 185.50 4.00 2.2% 184.50 15 185.50 9 36.02
2022-03-30 9910 1363000 1071 257434000 187.00 190.50 186.00 189.50 4.00 2.16% 189.00 15 189.50 2 36.80
2022-03-31 9910 1413000 841 270334500 188.50 193.50 188.00 191.50 2.00 1.06% 191.50 13 192.00 335 37.18
2022-04-01 9910 1134000 805 216102500 191.50 192.00 187.00 192.00 0.50 0.26% 191.50 17 192.00 37 37.28
2022-04-06 9910 1729000 1295 324818500 188.00 191.50 183.00 191.50 0.50 -0.26% 191.00 4 191.50 42 37.18
2022-04-07 9910 1489183 1495 284911999 188.00 193.50 187.00 191.50 0.00 0% 191.50 209 192.00 46 37.18
2022-04-08 9910 3269000 2098 654085000 194.00 204.00 193.00 200.50 9.00 4.7% 200.50 6 201.00 18 38.93
2022-04-11 9910 2555000 1871 521465000 204.00 207.50 200.50 201.50 1.00 0.5% 201.50 20 203.00 16 39.13
2022-04-12 9910 985000 769 195844500 198.00 203.00 196.50 196.50 5.00 -2.48% 196.50 17 197.50 15 38.16
2022-04-13 9910 1818000 1258 355079500 202.00 202.50 192.00 194.50 2.00 -1.02% 194.50 5 195.50 16 37.77
2022-04-14 9910 651000 394 128187500 197.50 198.00 195.00 196.50 2.00 1.03% 196.00 10 196.50 1 38.16
2022-04-15 9910 1087000 597 214058000 196.50 201.00 194.50 194.50 2.00 -1.02% 194.50 6 195.00 6 37.77
2022-04-18 9910 430000 351 83631000 192.00 197.00 191.50 194.50 0.00 0% 194.00 4 194.50 9 37.77
2022-04-19 9910 729393 1263 140108313 196.50 197.50 189.50 189.50 5.00 -2.57% 189.50 12 190.00 4 36.80
2022-04-20 9910 683000 479 132319000 190.50 196.00 190.50 194.00 4.50 2.37% 193.50 9 194.00 5 37.67
2022-04-21 9910 777904 505 151404962 196.00 196.50 193.00 193.50 0.50 -0.26% 193.50 16 194.50 5 37.57
2022-04-22 9910 877000 689 170130000 191.00 196.00 191.00 195.00 1.50 0.78% 194.00 9 195.00 99 37.86
2022-04-25 9910 823000 578 156592500 192.50 194.50 188.00 190.00 5.00 -2.56% 190.00 10 191.00 15 36.89
2022-04-26 9910 288000 232 54794000 190.00 192.00 189.00 189.50 0.50 -0.26% 189.50 18 190.00 11 36.80
2022-04-27 9910 654883 2797 121449446 187.00 188.50 183.50 184.50 5.00 -2.64% 184.50 20 185.50 13 35.83
2022-04-28 9910 806000 615 150686500 185.50 189.50 184.50 187.50 3.00 1.63% 186.50 3 187.50 19 36.41
2022-04-29 9910 435000 314 83194000 188.50 192.50 188.50 191.50 4.00 2.13% 191.50 17 192.00 1 37.18
2022-05-03 9910 331000 234 63846500 191.50 194.00 191.50 192.50 1.00 0.52% 192.50 5 193.00 2 37.38
2022-05-04 9910 216000 182 41863500 192.50 195.00 192.50 193.00 0.50 0.26% 193.00 3 193.50 3 37.48
2022-05-05 9910 328000 272 63956000 195.50 196.00 194.00 194.50 1.50 0.78% 194.00 14 194.50 2 37.77
2022-05-06 9910 570000 421 107719500 190.00 191.50 188.00 188.50 6.00 -3.08% 188.00 66 188.50 2 36.60
2022-05-09 9910 1985683 5728 352461444 180.50 181.50 175.00 175.50 13.00 -6.9% 175.50 5 176.00 9 31.12
2022-05-10 9910 1191000 803 206007500 176.00 176.00 171.00 172.00 3.50 -1.99% 172.00 11 172.50 7 30.50
2022-05-11 9910 875000 585 150402500 170.00 173.50 170.00 172.00 0.00 0% 171.50 47 172.00 44 30.50
2022-05-12 9910 930000 514 158906000 170.50 172.50 170.00 170.00 2.00 -1.16% 169.50 61 170.00 28 30.14
2022-05-13 9910 824000 616 144095500 171.50 176.00 171.50 175.00 5.00 2.94% 175.00 246 175.50 12 31.03
2022-05-16 9910 900000 714 163070000 178.00 185.00 177.50 180.00 5.00 2.86% 180.00 13 180.50 21 31.91
2022-05-17 9910 434000 359 77701500 180.50 182.00 177.00 179.50 0.50 -0.28% 179.00 12 179.50 31 31.83
2022-05-18 9910 638000 525 115343000 178.00 183.00 178.00 181.50 2.00 1.11% 181.50 7 182.00 6 32.18
2022-05-19 9910 724000 577 128906000 178.00 179.50 176.00 178.00 3.50 -1.93% 178.00 156 178.50 13 31.56
2022-05-20 9910 544000 448 95935000 180.00 180.50 175.00 175.50 2.50 -1.4% 175.50 17 176.00 10 31.12
2022-05-23 9910 974000 781 170834500 179.50 179.50 173.50 175.00 0.50 -0.28% 175.00 10 175.50 8 31.03
2022-05-24 9910 997426 823 172416542 174.50 176.00 171.50 172.00 3.00 -1.71% 172.00 39 172.50 1 30.50
2022-05-25 9910 504000 391 88066500 175.50 177.00 172.50 175.00 3.00 1.74% 175.00 20 175.50 8 31.03
2022-05-26 9910 769000 594 134088500 177.00 177.00 172.00 173.50 1.50 -0.86% 173.00 13 173.50 8 30.76
2022-05-27 9910 941000 751 168256000 176.50 181.50 174.50 177.50 4.00 2.31% 177.50 28 178.00 4 31.47
2022-05-30 9910 929000 712 169647000 180.50 184.00 180.50 183.00 5.50 3.1% 182.50 27 183.00 45 32.45
2022-05-31 9910 3098000 956 582518000 181.00 190.00 179.50 190.00 7.00 3.83% 190.00 155 190.50 36 33.69
2022-06-01 9910 977000 662 183764500 187.00 190.00 185.50 188.50 1.50 -0.79% 188.00 25 189.00 23 33.42
2022-06-02 9910 880000 548 168314500 187.50 193.00 187.00 191.50 3.00 1.59% 191.00 13 191.50 6 33.95
2022-06-06 9910 827000 653 159703500 195.00 196.00 189.00 193.00 1.50 0.78% 193.00 3 193.50 14 34.22
2022-06-07 9910 740000 557 143472000 191.50 196.00 191.50 194.50 1.50 0.78% 194.00 43 194.50 19 34.49
2022-06-08 9910 1220000 893 241665000 195.00 199.50 194.50 197.50 3.00 1.54% 197.00 34 197.50 6 35.02
2022-06-09 9910 896000 625 177309500 196.50 199.00 195.50 199.00 1.50 0.76% 197.50 10 199.00 50 35.28
2022-06-10 9910 969000 871 192124500 195.00 201.00 194.00 199.50 0.50 0.25% 199.50 20 200.00 1 35.37
2022-06-13 9910 910000 654 175879000 195.00 197.00 191.50 192.50 7.00 -3.51% 192.00 16 192.50 10 34.13
2022-06-14 9910 1053000 902 207033500 193.50 199.00 193.00 197.00 4.50 2.34% 196.50 76 197.50 2 34.93
2022-06-15 9910 1409000 1150 280066000 197.00 200.50 195.50 200.00 3.00 1.52% 200.00 4 200.50 30 35.46
2022-06-16 9910 1362000 1105 268658000 200.00 204.50 193.50 193.50 6.50 -3.25% 193.50 7 194.00 29 34.31
2022-06-17 9910 2054000 1187 401837000 191.00 200.50 190.00 195.50 2.00 1.03% 195.50 4 196.00 5 34.66
2022-06-20 9910 639963 1021 125057907 197.00 198.00 193.50 195.00 0.50 -0.26% 194.50 4 195.00 4 34.57
2022-06-21 9910 1351000 994 270374000 198.50 202.50 196.00 202.50 7.50 3.85% 202.50 2 203.00 25 35.90
2022-06-22 9910 1042000 832 206699500 200.00 200.50 196.50 198.00 4.50 -2.22% 198.00 8 198.50 7 35.11
2022-06-23 9910 1618214 1463 319529327 199.00 201.00 193.00 199.50 1.50 0.76% 199.00 1 199.50 11 35.37
2022-06-24 9910 1317000 950 264246500 200.50 204.00 198.00 200.00 0.50 0.25% 200.00 6 200.50 6 35.46
2022-06-27 9910 718000 533 146039500 201.00 204.50 200.50 203.00 3.00 1.5% 202.50 46 203.50 13 35.99
2022-06-28 9910 935000 729 186200500 201.00 203.00 197.00 198.50 4.50 -2.22% 198.50 1 199.50 15 35.20
2022-06-29 9910 2825000 2050 517465000 188.50 190.50 179.50 180.50 18.00 -9.07% 180.50 52 181.00 8 32.00
2022-06-30 9910 1338000 867 238133500 183.00 183.50 175.50 175.50 5.00 -2.77% 175.50 27 176.00 25 31.12
2022-07-01 9910 1664558 1366 286504369 175.50 177.50 170.00 171.50 4.00 -2.28% 171.00 14 171.50 1 30.41
2022-07-04 9910 810000 624 141928000 172.50 177.00 171.50 176.00 4.50 2.62% 175.50 1 176.00 10 31.21
2022-07-05 9910 1002000 629 173227500 176.00 176.50 170.00 173.00 0.00 -1.7% 172.50 1 173.00 7 30.67
2022-07-06 9910 759829 677 131131957 174.50 174.50 171.00 172.50 0.50 -0.29% 172.50 2 173.00 25 30.59
2022-07-07 9910 681000 538 120277500 172.50 179.00 171.50 178.00 5.50 3.19% 177.50 1 178.00 8 31.56
2022-07-08 9910 778000 430 137118000 178.00 178.50 174.00 176.50 1.50 -0.84% 176.00 6 176.50 7 31.29
2022-07-11 9910 503000 396 90746000 176.50 182.00 176.50 179.50 3.00 1.7% 179.50 6 180.00 13 31.83
2022-07-12 9910 1039000 757 179853500 173.50 174.50 172.00 173.00 6.50 -3.62% 173.00 8 173.50 9 30.67
2022-07-13 9910 844000 573 146387000 175.00 175.50 172.00 173.50 0.50 0.29% 173.50 10 174.50 32 30.76
2022-07-14 9910 948000 532 164744500 172.00 175.50 170.50 174.00 0.50 0.29% 174.00 21 174.50 37 30.85
2022-07-15 9910 1720000 939 293087000 173.00 174.00 169.00 170.50 3.50 -2.01% 170.50 73 171.00 16 30.23
2022-07-18 9910 1245000 797 214982500 170.50 174.00 170.50 173.00 2.50 1.47% 173.00 14 173.50 12 30.67
2022-07-19 9910 271000 186 47219000 173.00 175.00 172.50 175.00 2.00 1.16% 174.00 14 175.00 58 31.03
2022-07-20 9910 1146000 865 203087500 178.00 180.00 174.00 175.50 0.50 0.29% 175.00 23 175.50 44 31.12
2022-07-21 9910 994000 702 174267000 175.50 179.00 173.00 175.50 0.00 0% 175.50 9 176.50 34 31.12
2022-07-22 9910 368962 1137 64459836 173.50 177.00 173.50 174.50 1.00 -0.57% 174.00 25 174.50 1 30.94
2022-07-25 9910 200000 153 35206000 175.00 177.50 173.50 176.00 1.50 0.86% 175.50 3 176.50 7 31.21
2022-07-26 9910 631000 488 109232000 174.00 177.00 172.00 172.50 3.50 -1.99% 172.50 4 173.00 46 30.59
2022-07-27 9910 550000 400 94522500 173.50 173.50 170.50 172.50 0.00 0% 172.00 10 172.50 33 30.59
2022-07-28 9910 824000 613 140914500 173.50 173.50 170.00 170.50 2.00 -1.16% 170.00 212 170.50 8 30.23
2022-07-29 9910 1618000 905 271694000 172.00 172.00 165.00 167.00 3.50 -2.05% 167.00 56 167.50 7 29.61
2022-08-01 9910 1083000 767 177901000 167.00 167.00 162.50 165.00 2.00 -1.2% 164.50 4 165.00 17 29.26
2022-08-02 9910 1483000 1055 239046500 163.00 163.00 160.50 161.50 3.50 -2.12% 161.50 26 162.00 29 28.63
2022-08-03 9910 730000 526 116683000 161.50 162.50 159.00 160.00 1.50 -0.93% 160.00 44 160.50 15 28.37
2022-08-04 9910 3117000 1792 471773500 157.00 157.50 148.50 150.50 9.50 -5.94% 150.50 81 151.00 6 26.68
2022-08-05 9910 1809858 1299 294929431 157.00 165.50 155.00 165.50 15.00 9.97% 165.50 1241 0.00 0 29.34
2022-08-08 9910 1376000 986 231778500 167.50 170.50 163.50 170.00 4.50 2.72% 169.50 19 170.00 79 30.14
2022-08-09 9910 999000 749 170498500 168.50 173.00 168.50 171.00 1.00 0.59% 170.50 17 171.00 13 30.32
2022-08-10 9910 818526 779 137574836 167.00 170.00 167.00 167.00 4.00 -2.34% 167.00 4 167.50 1 29.61
2022-08-11 9910 1876000 1261 326463500 170.00 177.00 169.00 175.00 8.00 4.79% 174.50 23 175.00 45 31.03
2022-08-12 9910 1266000 915 226098500 174.00 180.00 174.00 180.00 5.00 2.86% 179.50 22 180.00 1 27.11
2022-08-15 9910 1125000 786 207427500 181.00 186.50 181.00 184.50 4.50 2.5% 184.00 18 184.50 68 27.79
2022-08-16 9910 449000 319 81950500 184.50 185.00 181.00 182.00 2.50 -1.36% 182.00 17 182.50 47 27.41
2022-08-17 9910 1560000 965 280005000 183.00 183.50 177.00 180.00 2.00 -1.1% 179.50 29 180.00 16 27.11
2022-08-18 9910 1218000 926 211976500 173.50 176.00 173.00 174.00 6.00 -3.33% 174.00 35 174.50 16 26.20
2022-08-19 9910 1264000 964 222603500 174.00 179.00 172.50 176.00 2.00 1.15% 175.50 24 176.00 14 26.51
2022-08-22 9910 554031 1235 97366716 173.00 177.00 173.00 176.50 0.50 0.28% 176.00 11 176.50 2 26.58
2022-08-23 9910 561000 352 97934500 174.00 175.50 173.00 175.00 1.50 -0.85% 174.50 11 175.00 27 26.36
2022-08-24 9910 1172000 842 209467500 176.50 181.00 176.50 179.00 4.00 2.29% 178.50 1 179.50 47 26.96
2022-08-25 9910 691000 516 122390000 180.50 180.50 176.00 177.00 2.00 -1.12% 177.00 41 177.50 40 26.66
2022-08-26 9910 1061000 731 184990000 178.00 179.00 173.00 173.50 3.50 -1.98% 173.50 18 174.00 11 26.13
2022-08-29 9910 1698000 1050 288647500 168.00 172.00 167.50 170.50 3.00 -1.73% 170.50 11 171.00 26 25.68
2022-08-30 9910 1159000 837 196911500 169.00 172.50 168.50 169.50 1.00 -0.59% 169.50 45 170.00 20 25.53
2022-08-31 9910 921000 622 157735000 169.50 173.00 166.50 172.00 2.50 1.47% 171.50 90 172.00 1 25.90
2022-09-01 9910 1523160 1486 255773090 167.50 170.00 166.50 168.50 3.50 -2.03% 168.50 35 169.00 20 25.38
2022-09-02 9910 1109000 633 185007000 169.00 170.00 165.00 166.00 2.50 -1.48% 166.00 33 166.50 22 25.00
2022-09-05 9910 873000 617 143893000 164.50 167.00 163.50 163.50 2.50 -1.51% 163.50 392 164.50 22 24.62
2022-09-06 9910 768000 591 127103000 165.00 167.50 163.50 165.50 2.00 1.22% 165.00 30 165.50 18 24.92
2022-09-07 9910 927000 676 151942500 163.50 166.50 162.00 164.50 1.00 -0.6% 164.00 148 164.50 4 24.77
2022-09-08 9910 770000 590 131009000 169.50 171.50 167.50 171.50 7.00 4.26% 171.00 4 171.50 38 25.83
2022-09-12 9910 830000 678 144707000 177.00 178.00 172.50 174.50 3.00 1.75% 174.00 2 174.50 15 26.28
2022-09-13 9910 1459000 1120 259817000 176.50 180.00 175.00 178.00 3.50 2.01% 178.00 21 178.50 10 26.81
2022-09-14 9910 921000 680 160978500 173.00 176.50 171.50 175.00 3.00 -1.69% 175.00 40 175.50 33 26.36
2022-09-15 9910 947000 802 168159000 175.50 179.50 175.00 178.00 3.00 1.71% 177.50 3 178.00 12 26.81
2022-09-16 9910 1209000 602 213031500 175.50 178.00 174.50 176.50 1.50 -0.84% 176.00 8 176.50 102 26.58
2022-09-19 9910 804820 889 139636815 174.00 175.00 172.00 174.00 2.50 -1.42% 174.00 18 174.50 35 26.20
2022-09-20 9910 620000 461 110004500 176.00 178.50 175.00 178.50 4.50 2.59% 178.00 1 178.50 22 26.88
2022-09-21 9910 1251000 1034 219853500 178.50 178.50 174.50 176.00 2.50 -1.4% 176.00 41 176.50 6 26.51
2022-09-22 9910 1739000 1348 294967000 174.00 174.00 168.00 168.50 7.50 -4.26% 168.00 72 168.50 38 25.38
2022-09-23 9910 1530000 1111 254412500 168.50 171.00 165.00 166.50 2.00 -1.19% 166.50 18 167.00 28 25.08
2022-09-26 9910 779000 458 126935500 165.50 165.50 161.00 161.50 5.00 -3% 161.50 24 162.00 3 24.32
2022-09-27 9910 865000 601 144107000 166.00 168.50 165.00 166.50 5.00 3.1% 166.50 6 167.00 46 25.08
2022-09-28 9910 1063000 796 172950500 167.00 167.50 161.00 162.50 4.00 -2.4% 162.50 21 163.00 19 24.47
2022-09-29 9910 1380000 986 231987500 167.00 170.00 165.50 168.00 5.50 3.38% 168.00 3 168.50 11 25.30
2022-09-30 9910 1805000 1209 285828500 161.50 162.50 155.00 158.00 10.00 -5.95% 158.00 164 158.50 8 23.80
2022-10-03 9910 1182000 789 184672000 152.00 159.50 152.00 157.00 1.00 -0.63% 156.50 3 157.00 121 23.64
2022-10-04 9910 1179621 958 189863388 159.00 163.00 158.00 162.00 5.00 3.18% 161.50 5 162.00 31 24.40
2022-10-05 9910 723000 542 116496000 163.00 164.00 160.00 160.00 2.00 -1.23% 160.00 331 160.50 2 24.10
2022-10-06 9910 498000 387 80043500 163.00 163.00 159.50 161.00 1.00 0.63% 160.00 10 161.00 10 24.25
2022-10-07 9910 538000 385 86335000 158.50 162.00 158.50 160.50 0.50 -0.31% 160.50 6 161.00 6 24.17
2022-10-11 9910 955000 687 149734000 155.00 158.50 154.00 157.50 3.00 -1.87% 157.00 49 157.50 19 23.72
2022-10-12 9910 593000 376 93770500 157.50 160.00 155.50 159.00 1.50 0.95% 158.50 6 159.00 24 23.95
2022-10-13 9910 1272000 822 196919000 158.00 160.00 152.50 154.00 5.00 -3.14% 153.50 8 154.00 6 23.19
2022-10-14 9910 854000 560 133811000 159.50 159.50 154.50 154.50 0.50 0.32% 154.50 17 155.50 6 23.27
2022-10-17 9910 469000 297 72009500 152.50 156.00 151.00 153.50 1.00 -0.65% 153.50 62 154.50 1 23.12
2022-10-18 9910 936000 685 149332000 157.50 161.00 155.50 160.50 7.00 4.56% 160.50 27 161.00 22 24.17
2022-10-19 9910 1046000 701 169725000 161.00 165.00 161.00 161.00 0.50 0.31% 161.00 10 161.50 1 24.25
2022-10-20 9910 1424000 849 227072000 156.50 162.00 155.00 160.50 0.50 -0.31% 160.50 38 161.50 46 24.17
2022-10-21 9910 863000 682 139257000 162.00 164.00 160.00 160.00 0.50 -0.31% 160.00 96 160.50 3 24.10
2022-10-24 9910 815000 504 130123000 164.00 164.00 158.00 158.00 2.00 -1.25% 158.00 97 158.50 35 23.80
2022-10-25 9910 968000 727 151481500 160.00 160.00 155.00 156.00 2.00 -1.27% 156.00 29 156.50 7 23.49
2022-10-26 9910 607000 487 95536500 157.00 159.00 155.50 157.00 1.00 0.64% 157.00 10 157.50 3 23.64
2022-10-27 9910 1005000 622 160728000 157.50 162.50 157.50 159.50 2.50 1.59% 159.50 11 160.00 31 24.02
2022-10-28 9910 716092 1135 113439772 159.50 161.00 157.50 158.00 1.50 -0.94% 158.00 120 158.50 42 23.80
2022-10-31 9910 1070000 702 172685000 158.50 163.50 158.00 160.50 2.50 1.58% 160.50 19 161.00 1 24.17
2022-11-01 9910 1055000 807 174416000 162.00 166.50 161.00 165.50 5.00 3.12% 165.00 3 165.50 2 24.92
2022-11-02 9910 1883000 1229 318037000 165.50 171.50 165.50 170.00 4.50 2.72% 169.50 3 170.00 4 25.60
2022-11-03 9910 802000 608 135012500 166.50 171.00 166.50 167.50 2.50 -1.47% 167.50 34 168.00 17 25.23
2022-11-04 9910 785000 594 130415500 165.50 169.00 164.50 167.00 0.50 -0.3% 167.00 24 167.50 14 25.15
2022-11-07 9910 852000 576 145345500 167.50 172.00 167.50 171.00 4.00 2.4% 170.50 8 171.00 17 25.75
2022-11-08 9910 1041000 713 177465500 172.00 172.50 169.00 170.50 0.50 -0.29% 169.50 1 170.50 19 25.68
2022-11-09 9910 938000 621 161906500 172.00 174.00 171.50 173.00 2.50 1.47% 172.50 15 173.00 34 26.05
2022-11-10 9910 989218 1165 171270197 173.00 176.50 170.50 172.00 1.00 -0.58% 171.50 57 172.50 2 25.90
2022-11-11 9910 2150000 1299 379954500 173.00 179.00 173.00 179.00 7.00 4.07% 178.50 18 179.00 10 17.55
2022-11-14 9910 1920000 1343 350701500 180.00 185.00 178.50 182.50 3.50 1.96% 182.00 45 182.50 20 17.89
2022-11-15 9910 1387000 941 255669500 184.00 186.00 181.00 184.50 2.00 1.1% 184.50 48 185.00 7 18.09
2022-11-16 9910 1701000 995 314650500 184.00 187.00 183.00 185.50 1.00 0.54% 185.00 79 185.50 31 18.19
2022-11-17 9910 621000 488 114251000 184.00 185.50 182.50 183.00 2.50 -1.35% 182.50 8 183.00 7 17.94
2022-11-18 9910 689000 425 125528000 182.00 184.00 179.50 183.00 0.00 0% 183.00 2 183.50 88 17.94
2022-11-21 9910 777000 584 141893000 183.50 184.50 180.00 183.50 0.50 0.27% 183.00 52 183.50 5 17.99
2022-11-22 9910 1085000 680 196506000 185.00 185.00 178.00 182.00 1.50 -0.82% 181.50 24 182.50 23 17.84
2022-11-23 9910 327000 258 59888000 183.00 184.00 181.50 183.00 1.00 0.55% 183.00 4 183.50 8 17.94
2022-11-24 9910 531000 351 98069500 184.00 186.00 183.00 185.00 2.00 1.09% 184.50 11 185.00 29 18.14
2022-11-25 9910 504000 353 93201500 184.50 187.00 182.50 185.00 0.00 0% 184.50 8 185.00 6 18.14
2022-11-28 9910 552000 474 101093000 182.50 186.00 180.00 184.00 1.00 -0.54% 183.50 1 184.00 3 18.04
2022-11-29 9910 1056000 719 198533000 185.00 191.00 184.50 190.00 6.00 3.26% 190.00 28 190.50 15 18.63
2022-11-30 9910 1712000 858 321023500 190.50 191.50 186.50 186.50 3.50 -1.84% 186.50 79 187.50 5 18.28
2022-12-01 9910 2030000 1451 387607000 188.00 194.50 187.00 189.50 3.00 1.61% 189.00 16 189.50 3 18.58
2022-12-02 9910 852000 615 160575500 189.50 192.00 186.50 187.50 2.00 -1.06% 187.50 10 188.50 17 18.38
2022-12-05 9910 782000 660 145930500 186.00 188.50 184.00 187.50 0.00 0% 187.50 18 188.50 3 18.38
2022-12-06 9910 680000 392 127471000 188.00 190.00 186.00 186.00 1.50 -0.8% 186.00 87 186.50 2 18.24
2022-12-07 9910 604000 427 113475500 188.00 189.00 184.50 188.50 2.50 1.34% 188.00 17 188.50 10 18.48
2022-12-08 9910 1042000 824 193295000 186.00 187.50 183.00 186.50 2.00 -1.06% 186.50 4 187.00 6 18.28
2022-12-09 9910 1794000 1336 345345000 189.50 194.50 187.50 194.50 8.00 4.29% 194.00 23 194.50 38 19.07
2022-12-12 9910 1142000 953 214961500 190.50 193.50 185.00 185.50 9.00 -4.63% 185.00 50 185.50 8 18.19
2022-12-13 9910 358072 315 48451748 137.50 137.50 133.50 135.50 2.00 -26.95% 135.50 2 136.00 33 21.71
2022-12-14 9910 729000 546 134503500 185.50 186.00 182.50 184.50 3.00 36.16% 184.50 69 185.00 3 18.09
2022-12-15 9910 2522000 1622 484888500 186.50 195.50 185.50 195.00 10.50 5.69% 195.00 11 195.50 66 19.12
2022-12-16 9910 1684000 796 318015500 189.00 191.00 187.00 189.00 6.00 -3.08% 189.00 81 189.50 40 18.53
2022-12-19 9910 937000 661 178428500 185.00 192.50 185.00 192.50 3.50 1.85% 192.00 2 192.50 26 18.87
2022-12-20 9910 738000 607 139743500 189.50 193.00 186.50 186.50 6.00 -3.12% 186.50 7 187.00 18 18.28
2022-12-21 9910 4421000 2337 879979500 191.50 203.00 191.00 203.00 16.50 8.85% 202.50 50 203.00 32 19.90
2022-12-22 9910 7963000 5528 1700307000 206.00 223.00 205.50 210.00 7.00 3.45% 210.00 19 210.50 12 20.59
2022-12-23 9910 2943000 2060 614001500 208.00 213.50 203.50 207.50 2.50 -1.19% 207.50 10 208.00 8 20.34
2022-12-26 9910 1327000 993 276128000 207.00 211.50 202.50 210.00 2.50 1.2% 210.00 378 210.50 4 20.59
2022-12-27 9910 2800000 1931 593201000 210.00 218.00 207.00 207.50 2.50 -1.19% 207.50 11 208.00 3 20.34
2022-12-28 9910 1864000 1337 392333000 207.00 214.00 205.00 209.50 2.00 0.96% 209.00 2 209.50 159 20.54
2022-12-29 9910 1390000 976 284432500 207.50 209.50 201.50 205.00 4.50 -2.15% 205.00 22 205.50 2 20.10
2022-12-30 9910 688000 550 142926500 205.00 210.00 205.00 206.50 1.50 0.73% 206.50 31 207.00 4 20.25