中保(9917)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　　103.50
0
0%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		103.50
1.5
1.47%		101.50
-2
-1.93%		 　102.00
0.5
0.49%		102.00
0
0%		103.50
1.5
1.47%		102.00
-1.5
-1.45%		102.00
0
0%		 　102.00
0
0%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		102.50
0.5
0.49%		101.50
-1
-0.98%		 　102.00
0.5
0.49%		101.00
-1
-0.98%		101.50
0.5
0.5%		 102.02
2 月　　　　　　101.50
0
0%		102.00
0.5
0.49%		102.00
0
0%		101.50
-0.5
-0.49%		102.50
1
0.99%		 　101.50
-1
-0.98%		102.50
1
0.99%		103.50
1
0.98%		103.50
0
0%		103.00
-0.5
-0.48%		 　102.50
-0.5
-0.49%		102.50
0
0%		102.50
0
0%		102.50
0
0%		102.50
0
0%		 102.91
3 月104.50
2
1.95%		103.50
-1
-0.96%		103.50
0
0%		 　　101.50
-2
-1.93%		101.50
0
0%		102.50
1
0.99%		104.00
1.5
1.46%		103.50
-0.5
-0.48%		 　103.00
-0.5
-0.48%		103.00
0
0%		104.50
1.5
1.46%		105.50
1
0.96%		105.00
-0.5
-0.47%		 　105.50
0.5
0.48%		106.50
1
0.95%		106.00
-0.5
-0.47%		106.00
0
0%		106.00
0
0%		 　106.00
0
0%		107.00
1
0.94%		109.50
2.5
2.34%		109.00
-0.5
-0.46%		104.73
4 月109.00
0
0%		 　　　110.00
1
0.92%		108.00
-2
-1.82%		108.00
0
0%		 　108.00
0
0%		108.50
0.5
0.46%		112.50
4
3.69%		113.50
1
0.89%		112.00
-1.5
-1.32%		 　112.00
0
0%		112.50
0.5
0.45%		112.50
0
0%		113.00
0.5
0.44%		113.50
0.5
0.44%		 　111.00
-2.5
-2.2%		112.00
1
0.9%		110.00
-2
-1.79%		109.00
-1
-0.91%		109.50
0.5
0.46%		 110.46
5 月　　108.00
-1.5
-1.37%		108.00
0
0%		110.00
2
1.85%		108.50
-1.5
-1.36%		 　106.00
-2.5
-2.3%		106.00
0
0%		108.00
2
1.89%		105.50
-2.5
-2.31%		105.50
0
0%		 　105.00
-0.5
-0.47%		107.00
2
1.9%		107.00
0
0%		104.50
-2.5
-2.34%		106.00
1.5
1.44%		 　106.50
0.5
0.47%		105.50
-1
-0.94%		107.00
1.5
1.42%		106.50
-0.5
-0.47%		109.00
2.5
2.35%		 　110.00
1
0.92%		110.00
0
0%		107.08
6 月107.50
-2.5
-2.27%		106.00
-1.5
-1.4%		 　　106.50
0.5
0.47%		105.50
-1
-0.94%		108.00
2.5
2.37%		108.00
0
0%		108.00
0
0%		 　105.50
-2.5
-2.31%		106.00
0.5
0.47%		106.00
0
0%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		 　105.00
-1
-0.94%		105.50
0.5
0.48%		102.50
-3
-2.84%		103.50
1
0.98%		105.00
1.5
1.45%		 　103.50
-1.5
-1.43%		104.00
0.5
0.48%		103.50
-0.5
-0.48%		101.50
-2
-1.93%		 105.19
7 月102.00
0.5
0.49%		 　102.50
0.5
0.49%		103.50
1
0.98%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		 　101.00
-0.5
-0.49%		101.00
0
0%		102.00
1
0.99%		103.50
1.5
1.47%		102.50
-1
-0.97%		 　102.50
0
0%		103.50
1
0.98%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		102.00
0
0%		 　101.50
-0.5
-0.49%		101.50
0
0%		102.50
1
0.99%		103.50
1
0.98%		102.50
-1
-0.97%		 102.3
8 月103.00
0.5
0.49%		102.00
-1
-0.97%		102.50
0.5
0.49%		103.00
0.5
0.49%		103.00
0
0%		 　103.00
0
0%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		104.00
0.5
0.48%		 　105.00
1
0.96%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		104.00
0.5
0.48%		 　103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		103.50
0
0%		104.00
0.5
0.48%		 　102.00
-2
-1.92%		103.00
1
0.98%		102.50
-0.5
-0.49%		103.37
9 月102.50
0
0%		102.00
-0.5
-0.49%		 　101.50
-0.5
-0.49%		101.50
0
0%		100.50
-1
-0.99%		101.50
1
1%		 　　102.00
0.5
0.49%		101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		101.00
0
0%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		100.50
0.5
0.5%		100.50
0
0%		99.60
-0.9
-0.9%		99.50
-0.1
-0.1%		 　99.70
0.2
0.2%		98.10
-1.6
-1.6%		98.10
0
0%		98.50
0.4
0.41%		101.00
2.5
2.54%		 100.5
10 月　　98.80
-2.2
-2.18%		98.80
0
0%		98.70
-0.1
-0.1%		99.10
0.4
0.41%		99.00
-0.1
-0.1%		 　　97.30
-1.7
-1.72%		98.60
1.3
1.34%		96.50
-2.1
-2.13%		96.00
-0.5
-0.52%		 　95.00
-1
-1.04%		96.00
1
1.05%		95.00
-1
-1.04%		93.90
-1.1
-1.16%		92.40
-1.5
-1.6%		 　92.60
0.2
0.22%		90.40
-2.2
-2.38%		91.30
0.9
1%		93.20
1.9
2.08%		92.10
-1.1
-1.18%		 92.40
0.3
0.33%		95.07
11 月92.20
-0.2
-0.22%		93.20
1
1.08%		93.60
0.4
0.43%		93.40
-0.2
-0.21%		 　92.80
-0.6
-0.64%		93.70
0.9
0.97%		95.20
1.5
1.6%		94.30
-0.9
-0.95%		97.30
3
3.18%		 　96.50
-0.8
-0.82%		97.50
1
1.04%		97.60
0.1
0.1%		98.40
0.8
0.82%		98.00
-0.4
-0.41%		 　99.00
1
1.02%		101.00
2
2.02%		101.50
0.5
0.5%		103.00
1.5
1.48%		100.50
-2.5
-2.43%		 　102.00
1.5
1.49%		102.00
0
0%		102.00
0
0%		 97.72
12 月103.50
1.5
1.47%		102.00
-1.5
-1.45%		 　99.00
-3
-2.94%		97.90
-1.1
-1.11%		98.90
1
1.02%		99.40
0.5
0.51%		99.40
0
0%		 　99.30
-0.1
-0.1%		90.90
-8.4
-8.46%		99.90
9
9.9%		98.70
-1.2
-1.2%		97.60
-1.1
-1.11%		 　98.40
0.8
0.82%		96.60
-1.8
-1.83%		97.40
0.8
0.83%		98.30
0.9
0.92%		99.60
1.3
1.32%		 　99.20
-0.4
-0.4%		99.40
0.2
0.2%		99.20
-0.2
-0.2%		97.90
-1.3
-1.31%		100.00
2.1
2.15%		　98.78

說明:最高漲幅:9.9%最低跌幅:-8.46% 最高價:113.50最低價:90.40平均價:102.48,灰色底表示週末,漲128天(135.7)元,跌124天(-145.2)元,平盤57天
10%=1,4%=1,3%=2,2%=17,1%=55,0%=109,-0%=1,-1%=3,-2%=27,-3%=46,-4%=47,

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 9917 74786 150 7765083 104.50 104.50 103.00 103.50 0.50 0% 103.00 41 104.00 8 17.94
2022-01-04 9917 237088 327 24467025 103.50 104.50 102.50 103.00 0.50 -0.48% 102.50 42 103.00 2 17.85
2022-01-05 9917 313198 502 32052734 103.00 103.50 102.00 102.00 1.00 -0.97% 102.00 18 102.50 15 17.68
2022-01-06 9917 150003 223 15435687 102.50 103.50 102.50 103.50 1.50 1.47% 103.00 9 103.50 26 17.94
2022-01-07 9917 255683 506 26071250 102.00 102.50 101.50 101.50 2.00 -1.93% 101.50 71 102.00 64 17.59
2022-01-10 9917 205330 322 20874165 101.50 102.00 101.00 102.00 0.50 0.49% 102.00 1 102.50 22 17.68
2022-01-11 9917 146388 189 14994362 102.00 103.00 102.00 102.00 0.00 0% 102.00 46 102.50 1 17.68
2022-01-12 9917 144838 179 14939880 102.50 103.50 102.50 103.50 1.50 1.47% 102.50 13 103.50 8 17.94
2022-01-13 9917 191079 325 19631773 103.50 103.50 102.00 102.00 1.50 -1.45% 102.00 67 103.00 14 17.68
2022-01-14 9917 112872 209 11563822 102.50 103.00 102.00 102.00 0.00 0% 102.00 36 102.50 33 17.68
2022-01-17 9917 85732 407 8737360 102.00 102.00 101.50 102.00 0.00 0% 101.50 111 102.00 23 17.68
2022-01-18 9917 80895 260 8229157 101.50 102.00 101.50 101.50 0.50 -0.49% 101.50 115 102.00 26 17.59
2022-01-19 9917 189084 264 19239834 102.50 102.50 101.50 102.00 0.50 0.49% 101.50 24 102.00 24 17.68
2022-01-20 9917 142028 218 14482441 101.50 102.50 101.50 102.50 0.50 0.49% 102.00 5 102.50 35 17.76
2022-01-21 9917 183275 283 18618449 102.00 102.00 101.50 101.50 1.00 -0.98% 101.50 44 102.00 25 17.59
2022-01-24 9917 239755 355 24286399 101.00 102.00 101.00 102.00 0.50 0.49% 101.50 1 102.00 28 17.68
2022-01-25 9917 390936 558 39419527 101.00 101.50 100.50 101.00 1.00 -0.98% 101.00 5 101.50 32 17.50
2022-01-26 9917 138503 247 14034792 101.50 101.50 100.50 101.50 0.50 0.5% 101.50 7 102.00 18 17.59
2022-02-07 9917 538518 970 54193411 101.50 101.50 100.00 101.50 0.00 0% 101.00 3 101.50 11 17.59
2022-02-08 9917 234040 298 23865749 101.50 102.50 101.00 102.00 0.50 0.49% 102.00 9 102.50 9 17.68
2022-02-09 9917 230813 322 23692524 102.00 103.50 102.00 102.00 0.00 0% 102.00 45 103.00 1 17.68
2022-02-10 9917 237522 351 24248610 102.00 103.00 101.50 101.50 0.50 -0.49% 101.50 28 102.00 5 17.59
2022-02-11 9917 207728 265 21265602 101.50 103.00 101.50 102.50 1.00 0.99% 102.00 24 102.50 1 17.76
2022-02-14 9917 229392 323 23386169 103.00 103.50 101.50 101.50 1.00 -0.98% 101.50 38 102.00 7 17.59
2022-02-15 9917 138314 220 14125294 101.50 102.50 101.50 102.50 1.00 0.99% 102.00 11 102.50 12 17.76
2022-02-16 9917 131475 238 13528992 103.00 103.50 102.50 103.50 1.00 0.98% 103.00 1 103.50 38 17.94
2022-02-17 9917 168896 253 17502772 103.00 104.00 103.00 103.50 0.00 0% 103.00 34 104.00 79 17.94
2022-02-18 9917 114905 181 11863526 102.50 104.00 102.50 103.00 0.50 -0.48% 103.00 9 103.50 1 17.85
2022-02-21 9917 67371 206 6921136 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 130 103.00 14 17.76
2022-02-22 9917 137600 290 14087310 102.50 103.00 102.00 102.50 0.00 0% 102.00 66 102.50 3 17.76
2022-02-23 9917 102969 204 10575720 102.50 103.00 102.50 102.50 0.00 0% 102.50 16 103.00 35 17.76
2022-02-24 9917 278492 504 28401623 102.50 102.50 101.50 102.50 0.00 0% 102.00 6 102.50 17 17.76
2022-02-25 9917 215421 367 21982196 103.00 103.00 101.50 102.50 0.00 0% 102.00 3 102.50 47 17.76
2022-03-01 9917 190634 300 19738515 103.00 104.50 102.50 104.50 2.00 1.95% 104.00 3 104.50 25 18.11
2022-03-02 9917 270000 201 27887500 103.00 104.50 102.50 103.50 1.00 -0.96% 103.50 9 104.00 3 17.94
2022-03-03 9917 90000 67 9337500 104.50 104.50 103.50 103.50 0.00 0% 103.50 11 104.00 53 17.94
2022-03-07 9917 345019 616 35104593 102.50 102.50 101.50 101.50 1.50 -1.93% 101.50 31 102.00 16 17.59
2022-03-08 9917 280574 462 28449925 102.00 102.00 101.00 101.50 0.00 0% 101.50 1 102.00 44 17.59
2022-03-09 9917 199428 239 20425118 102.00 103.50 101.50 102.50 1.00 0.99% 102.50 2 103.00 23 17.76
2022-03-10 9917 183465 216 19025835 102.50 104.00 102.50 104.00 1.50 1.46% 103.50 26 104.00 58 18.02
2022-03-11 9917 165000 98 17124500 103.50 104.00 103.50 103.50 0.50 -0.48% 103.50 18 104.00 9 17.94
2022-03-14 9917 167000 127 17300000 103.50 104.50 103.00 103.00 0.50 -0.48% 103.00 30 103.50 1 17.85
2022-03-15 9917 132000 110 13656500 103.50 104.00 103.00 103.00 0.00 0% 103.00 19 103.50 1 17.85
2022-03-16 9917 185000 156 19256500 103.50 104.50 103.50 104.50 1.50 1.46% 104.00 3 104.50 8 18.11
2022-03-17 9917 475000 394 50064000 105.00 106.00 104.50 105.50 1.00 0.96% 105.50 15 106.00 43 18.41
2022-03-18 9917 239000 140 25083000 105.00 105.00 104.50 105.00 0.50 -0.47% 105.00 6 105.50 28 18.32
2022-03-21 9917 176000 143 18499000 105.00 105.50 104.50 105.50 0.50 0.48% 105.00 47 105.50 19 18.41
2022-03-22 9917 407000 250 43121000 105.00 106.50 105.00 106.50 1.00 0.95% 106.00 11 106.50 44 18.59
2022-03-23 9917 394000 304 41604000 105.50 106.50 104.50 106.00 0.50 -0.47% 106.00 3 106.50 38 18.50
2022-03-24 9917 152000 135 16109500 105.50 106.50 105.50 106.00 0.00 0% 106.00 163 106.50 1 18.50
2022-03-25 9917 173000 151 18354500 105.50 106.50 105.50 106.00 0.00 0% 106.00 162 106.50 6 18.50
2022-03-28 9917 180000 161 19124500 105.50 107.00 105.50 106.00 0.00 0% 106.00 66 106.50 1 18.50
2022-03-29 9917 232000 130 24736000 106.00 107.50 106.00 107.00 1.00 0.94% 107.00 8 107.50 38 18.67
2022-03-30 9917 447000 382 48475500 107.00 109.50 107.00 109.50 2.50 2.34% 109.00 2 109.50 13 19.11
2022-03-31 9917 234000 170 25608500 109.00 110.00 108.50 109.00 0.50 -0.46% 109.00 42 109.50 3 19.02
2022-04-01 9917 180000 116 19615500 108.00 110.00 108.00 109.00 0.00 0% 109.00 2 109.50 1 19.02
2022-04-06 9917 236000 167 25762500 108.00 110.50 108.00 110.00 1.00 0.92% 110.00 9 110.50 18 19.20
2022-04-07 9917 290475 411 31562809 109.00 109.50 108.00 108.00 2.00 -1.82% 108.00 128 108.50 5 18.85
2022-04-08 9917 174000 127 18828000 108.00 109.00 107.50 108.00 0.00 0% 108.00 9 108.50 9 18.85
2022-04-11 9917 227000 165 24682500 108.00 109.50 108.00 108.00 0.00 0% 108.00 1 108.50 4 18.85
2022-04-12 9917 269000 189 29341000 110.00 110.00 108.00 108.50 0.50 0.46% 108.00 38 108.50 36 18.94
2022-04-13 9917 423000 327 47313500 109.50 114.00 109.50 112.50 4.00 3.69% 112.00 13 112.50 3 19.63
2022-04-14 9917 244000 203 27758500 112.50 114.50 112.50 113.50 1.00 0.89% 113.50 17 114.00 2 19.81
2022-04-15 9917 201000 161 22746000 114.00 114.00 112.00 112.00 1.50 -1.32% 112.00 2 113.00 1 19.55
2022-04-18 9917 100000 80 11234000 111.00 114.00 111.00 112.00 0.00 0% 112.00 67 112.50 1 19.55
2022-04-19 9917 120949 137 13594717 112.00 113.00 112.00 112.50 0.50 0.45% 112.00 57 112.50 1 19.63
2022-04-20 9917 167000 136 18815500 112.50 114.00 111.50 112.50 0.00 0% 112.00 29 113.50 2 19.63
2022-04-21 9917 101090 209 11458438 112.50 114.00 112.50 113.00 0.50 0.44% 113.00 68 113.50 8 19.72
2022-04-22 9917 132000 123 14919000 112.50 114.00 112.00 113.50 0.50 0.44% 113.00 43 113.50 1 19.81
2022-04-25 9917 327000 309 36516000 112.00 113.00 110.50 111.00 2.50 -2.2% 111.00 1 111.50 1 19.37
2022-04-26 9917 253000 190 28359500 111.00 113.00 111.00 112.00 1.00 0.9% 112.00 3 112.50 4 19.55
2022-04-27 9917 234667 386 25819703 110.00 110.50 109.50 110.00 2.00 -1.79% 109.50 9 110.00 5 19.20
2022-04-28 9917 398000 339 43380500 109.50 110.50 108.00 109.00 1.00 -0.91% 108.50 2 109.00 8 19.02
2022-04-29 9917 246000 214 26769500 108.50 110.00 108.00 109.50 0.50 0.46% 109.00 2 109.50 2 19.11
2022-05-03 9917 201000 167 21820000 110.00 110.00 108.00 108.00 1.50 -1.37% 108.00 19 108.50 6 18.85
2022-05-04 9917 104000 98 11245500 108.50 109.00 108.00 108.00 0.00 0% 108.00 1 108.50 8 18.85
2022-05-05 9917 189000 159 20597500 109.00 110.00 108.00 110.00 2.00 1.85% 108.50 18 110.00 15 19.20
2022-05-06 9917 154000 138 16664500 109.00 109.00 107.50 108.50 1.50 -1.36% 108.00 29 108.50 4 18.94
2022-05-09 9917 228662 401 24397407 107.50 108.00 106.00 106.00 2.50 -2.3% 106.00 42 106.50 13 18.50
2022-05-10 9917 327000 196 34127000 103.00 106.50 103.00 106.00 0.00 0% 105.50 5 106.00 2 18.50
2022-05-11 9917 153000 108 16382000 105.50 108.00 105.50 108.00 2.00 1.89% 107.00 3 108.00 17 18.85
2022-05-12 9917 247000 217 26157500 109.00 109.00 104.50 105.50 2.50 -2.31% 105.00 4 105.50 9 18.41
2022-05-13 9917 111000 91 11736000 106.00 106.00 105.00 105.50 0.00 0% 105.50 1 106.00 32 17.61
2022-05-16 9917 164000 133 17331000 107.00 107.00 104.50 105.00 0.50 -0.47% 105.00 4 105.50 5 17.53
2022-05-17 9917 166000 138 17671000 106.00 107.50 106.00 107.00 2.00 1.9% 106.00 7 107.00 12 17.86
2022-05-18 9917 194000 179 20816500 106.50 108.00 106.50 107.00 0.00 0% 106.50 30 107.50 7 17.86
2022-05-19 9917 245000 197 25657000 106.50 106.50 104.00 104.50 2.50 -2.34% 104.50 46 105.50 18 17.45
2022-05-20 9917 201000 163 21167000 105.00 106.00 104.50 106.00 1.50 1.44% 106.00 7 106.50 4 17.70
2022-05-23 9917 210000 164 22277500 107.00 107.00 105.50 106.50 0.50 0.47% 106.00 45 106.50 23 17.78
2022-05-24 9917 180296 192 19094279 106.00 106.50 105.50 105.50 1.00 -0.94% 105.50 16 106.00 5 17.61
2022-05-25 9917 232000 206 24818000 106.50 108.00 106.00 107.00 1.50 1.42% 106.50 17 107.00 2 17.86
2022-05-26 9917 133000 85 14217500 107.50 108.00 106.00 106.50 0.50 -0.47% 106.50 3 107.00 6 17.78
2022-05-27 9917 303000 279 32762000 106.50 109.50 106.50 109.00 2.50 2.35% 108.50 18 109.50 22 18.20
2022-05-30 9917 377000 323 41188500 109.50 110.00 108.00 110.00 1.00 0.92% 109.50 8 110.00 48 18.36
2022-05-31 9917 326000 253 35676000 109.00 110.00 107.50 110.00 0.00 0% 109.50 2 110.00 20 18.36
2022-06-01 9917 135000 104 14620000 109.00 109.00 107.50 107.50 2.50 -2.27% 107.50 15 108.00 4 17.95
2022-06-02 9917 140000 139 14935500 107.00 107.50 106.00 106.00 1.50 -1.4% 106.00 46 107.00 19 17.70
2022-06-06 9917 77000 67 8207500 107.00 107.00 106.00 106.50 0.50 0.47% 106.00 43 106.50 1 17.78
2022-06-07 9917 148000 130 15650000 106.00 106.50 105.50 105.50 1.00 -0.94% 105.50 29 106.00 2 17.61
2022-06-08 9917 131000 87 14048500 106.50 108.50 106.50 108.00 2.50 2.37% 107.50 5 108.00 6 18.03
2022-06-09 9917 103000 75 11106000 107.00 108.00 107.00 108.00 0.00 0% 108.00 2 108.50 19 18.03
2022-06-10 9917 126000 84 13543000 108.00 108.00 107.00 108.00 0.00 0% 107.50 5 108.00 13 18.03
2022-06-13 9917 324000 276 34276000 107.00 107.00 105.50 105.50 2.50 -2.31% 105.50 81 106.00 10 17.61
2022-06-14 9917 258000 191 27315500 106.00 106.50 105.00 106.00 0.50 0.47% 106.00 16 106.50 13 17.70
2022-06-15 9917 316000 261 33443500 106.00 106.50 105.50 106.00 0.00 0% 105.50 11 106.00 9 17.70
2022-06-16 9917 195000 141 20686500 107.00 107.00 105.50 105.50 0.50 -0.47% 105.50 60 106.00 17 17.61
2022-06-17 9917 448000 257 47326500 105.00 106.00 105.00 106.00 0.50 0.47% 105.50 10 106.00 5 17.70
2022-06-20 9917 268609 366 28350538 106.00 106.50 105.00 105.00 1.00 -0.94% 105.00 74 105.50 12 17.53
2022-06-21 9917 611000 388 64685500 105.50 106.50 105.50 105.50 0.50 0.48% 105.50 51 106.00 14 17.61
2022-06-22 9917 553000 397 56503000 101.00 103.00 101.00 102.50 0.00 -2.84% 102.50 2 103.00 17 17.11
2022-06-23 9917 300206 337 30896577 103.50 103.50 102.00 103.50 1.00 0.98% 103.00 3 103.50 21 17.28
2022-06-24 9917 301000 284 31437000 104.50 105.00 103.50 105.00 1.50 1.45% 104.50 8 105.00 18 17.53
2022-06-27 9917 231000 192 24196500 105.00 106.00 103.50 103.50 1.50 -1.43% 103.50 47 104.50 3 17.28
2022-06-28 9917 104000 82 10787000 103.50 104.50 103.00 104.00 0.50 0.48% 103.50 1 104.00 2 17.36
2022-06-29 9917 291000 265 30066500 103.00 104.00 103.00 103.50 0.50 -0.48% 103.00 28 104.00 4 17.28
2022-06-30 9917 543000 399 55279000 103.50 103.50 101.00 101.50 2.00 -1.93% 101.50 16 102.00 5 16.94
2022-07-01 9917 287301 354 29150730 101.50 102.50 100.50 102.00 0.50 0.49% 102.00 2 102.50 39 17.03
2022-07-04 9917 184000 138 18858000 102.50 103.00 102.00 102.50 0.50 0.49% 102.50 3 103.00 47 17.11
2022-07-05 9917 132000 106 13635500 103.50 103.50 102.50 103.50 1.00 0.98% 103.00 15 103.50 1 17.28
2022-07-06 9917 142007 231 14579891 103.50 104.00 102.00 102.50 1.00 -0.97% 102.50 8 103.00 20 17.11
2022-07-07 9917 213000 160 21787500 102.50 103.00 101.50 102.00 0.50 -0.49% 102.00 26 102.50 2 17.03
2022-07-08 9917 297000 208 30133000 102.00 102.00 101.00 101.50 0.50 -0.49% 101.00 80 101.50 5 16.94
2022-07-11 9917 122000 93 12372000 102.00 102.00 101.00 101.00 0.50 -0.49% 101.00 61 102.00 14 16.86
2022-07-12 9917 262000 168 26435500 101.00 101.50 100.50 101.00 0.00 0% 101.00 8 101.50 31 16.86
2022-07-13 9917 265000 189 27020500 101.50 102.50 101.00 102.00 1.00 0.99% 102.00 8 102.50 23 17.03
2022-07-14 9917 299000 215 30756000 101.50 103.50 101.50 103.50 1.50 1.47% 103.00 3 103.50 12 17.28
2022-07-15 9917 143000 139 14713000 102.50 103.50 102.00 102.50 1.00 -0.97% 102.50 37 103.00 2 17.11
2022-07-18 9917 111000 94 11471500 104.00 104.00 102.50 102.50 0.00 0% 102.50 49 103.00 2 17.11
2022-07-19 9917 98000 87 10122000 103.00 104.00 102.50 103.50 1.00 0.98% 103.00 24 103.50 2 17.28
2022-07-20 9917 214000 172 21994000 103.50 103.50 102.00 103.00 0.50 -0.48% 102.50 4 103.00 31 17.20
2022-07-21 9917 165000 126 16857000 102.50 103.00 101.50 102.00 1.00 -0.97% 102.00 64 103.00 15 17.03
2022-07-22 9917 143036 255 14587736 102.00 102.50 101.50 102.00 0.00 0% 101.50 65 102.00 12 17.03
2022-07-25 9917 228000 173 23209000 102.00 102.50 101.50 101.50 0.50 -0.49% 101.50 2 102.00 12 16.94
2022-07-26 9917 376000 243 38076500 101.50 102.00 101.00 101.50 0.00 0% 101.00 39 101.50 2 16.94
2022-07-27 9917 141000 105 14398000 102.00 102.50 102.00 102.50 1.00 0.99% 102.00 5 102.50 9 17.11
2022-07-28 9917 220000 174 22703000 102.50 104.00 102.50 103.50 1.00 0.98% 103.00 4 103.50 7 17.28
2022-07-29 9917 132000 82 13587500 104.00 104.00 102.50 102.50 1.00 -0.97% 102.50 34 103.50 17 17.11
2022-08-01 9917 140000 105 14422500 102.50 103.50 102.50 103.00 0.50 0.49% 103.00 1 103.50 19 17.20
2022-08-02 9917 186000 124 19025000 102.00 103.00 102.00 102.00 1.00 -0.97% 102.00 46 102.50 1 17.03
2022-08-03 9917 139000 111 14201500 102.00 102.50 101.50 102.50 0.50 0.49% 101.50 76 102.50 10 17.11
2022-08-04 9917 263000 197 26813000 102.50 103.00 101.50 103.00 0.50 0.49% 102.00 2 103.00 26 17.20
2022-08-05 9917 138137 236 14196688 103.00 103.00 102.00 103.00 0.00 0% 102.50 12 103.00 3 17.20
2022-08-08 9917 179000 119 18446500 103.00 104.00 102.50 103.00 0.00 0% 103.00 4 103.50 7 17.20
2022-08-09 9917 83000 74 8560000 103.00 103.50 102.50 103.50 0.50 0.49% 102.50 62 103.50 7 17.28
2022-08-10 9917 89780 196 9262383 103.00 103.50 103.00 103.00 0.50 -0.48% 103.00 32 103.50 7 17.20
2022-08-11 9917 162000 154 16709000 102.50 103.50 102.50 103.50 0.50 0.49% 103.00 6 104.00 56 17.28
2022-08-12 9917 241000 190 24929000 103.00 104.00 103.00 104.00 0.50 0.48% 103.50 5 104.00 17 17.72
2022-08-15 9917 228000 164 23867500 104.00 105.50 103.50 105.00 1.00 0.96% 104.50 3 105.00 31 17.89
2022-08-16 9917 83000 73 8671000 105.00 105.00 104.00 104.50 0.50 -0.48% 104.50 2 105.00 33 17.80
2022-08-17 9917 234000 196 24504000 104.50 105.00 104.50 105.00 0.50 0.48% 104.00 21 105.00 2 17.89
2022-08-18 9917 98000 96 10179000 104.00 104.50 103.50 103.50 1.50 -1.43% 103.00 47 104.00 1 17.63
2022-08-19 9917 168000 127 17396500 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 1 104.00 20 17.72
2022-08-22 9917 145738 262 15014552 103.00 103.50 102.50 103.50 0.50 -0.48% 103.00 4 103.50 10 17.63
2022-08-23 9917 156000 112 16150000 103.50 104.50 102.50 103.00 0.50 -0.48% 103.00 2 103.50 12 17.55
2022-08-24 9917 128000 102 13200500 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 2 103.50 13 17.63
2022-08-25 9917 110000 101 11357500 103.50 104.00 103.00 103.50 0.00 0% 103.00 10 103.50 5 17.63
2022-08-26 9917 55000 50 5708500 103.50 104.00 103.50 104.00 0.50 0.48% 103.50 26 104.00 11 17.72
2022-08-29 9917 335000 284 34220000 102.50 102.50 102.00 102.00 2.00 -1.92% 102.00 90 102.50 34 17.38
2022-08-30 9917 303000 264 30962500 102.00 103.00 101.50 103.00 1.00 0.98% 102.00 13 103.00 16 17.55
2022-08-31 9917 152000 120 15620000 103.00 103.50 102.00 102.50 0.50 -0.49% 102.50 6 103.00 1 17.46
2022-09-01 9917 454258 591 46319457 102.00 103.00 101.50 102.50 0.00 0% 102.00 10 102.50 13 17.46
2022-09-02 9917 137000 122 13997000 102.50 102.50 102.00 102.00 0.50 -0.49% 102.00 25 102.50 9 17.38
2022-09-05 9917 176000 153 17878500 102.00 102.00 101.50 101.50 0.50 -0.49% 101.50 3 102.00 34 17.29
2022-09-06 9917 314000 225 31833500 101.50 102.00 101.00 101.50 0.00 0% 101.00 148 101.50 3 17.29
2022-09-07 9917 252000 229 25377500 101.00 101.00 100.50 100.50 1.00 -0.99% 100.50 177 101.00 4 17.12
2022-09-08 9917 96000 86 9714000 100.50 101.50 100.50 101.50 1.00 1% 101.00 19 101.50 2 17.29
2022-09-12 9917 106000 80 10816000 102.50 102.50 101.50 102.00 0.50 0.49% 101.50 35 102.00 6 17.38
2022-09-13 9917 151000 132 15365500 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 2 102.00 14 17.29
2022-09-14 9917 302000 226 30533000 101.00 101.50 100.50 101.00 0.50 -0.49% 101.00 32 101.50 2 17.21
2022-09-15 9917 206000 179 20815500 101.00 101.50 100.50 101.00 0.00 0% 101.00 15 101.50 22 17.21
2022-09-16 9917 424000 306 42709000 100.50 102.00 100.50 100.50 0.50 -0.5% 100.50 134 101.50 7 17.12
2022-09-19 9917 319431 513 32031582 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 292 100.50 13 17.04
2022-09-20 9917 198000 156 19834500 100.50 100.50 100.00 100.50 0.50 0.5% 100.00 244 100.50 27 17.12
2022-09-21 9917 278000 226 27835000 100.50 100.50 100.00 100.50 0.00 0% 100.00 165 100.50 6 17.12
2022-09-22 9917 569000 479 56609800 100.00 100.50 98.70 99.60 0.90 -0.9% 99.60 3 99.70 1 16.97
2022-09-23 9917 313000 250 31126500 99.90 99.90 99.10 99.50 0.10 -0.1% 99.30 4 99.60 6 16.95
2022-09-26 9917 346000 281 34219000 99.00 99.70 98.50 99.70 0.20 0.2% 99.00 3 99.70 1 16.98
2022-09-27 9917 604000 482 59553400 99.60 99.60 98.10 98.10 1.60 -1.6% 98.10 1 98.40 1 16.71
2022-09-28 9917 341000 230 33399800 98.30 98.50 97.60 98.10 0.00 0% 98.10 3 98.20 2 16.71
2022-09-29 9917 368000 292 36326600 98.10 99.30 98.10 98.50 0.40 0.41% 98.40 3 99.00 2 16.78
2022-09-30 9917 390000 247 39002100 98.50 101.00 98.50 101.00 2.50 2.54% 100.50 2 101.00 9 17.21
2022-10-03 9917 182000 142 18084400 99.00 100.00 98.80 98.80 2.20 -2.18% 98.80 4 99.20 1 16.83
2022-10-04 9917 194000 281 19213678 99.10 99.80 98.70 98.80 0.00 0% 98.80 16 98.90 2 16.83
2022-10-05 9917 172000 153 17001000 98.70 99.30 98.60 98.70 0.10 -0.1% 98.70 14 98.80 1 16.81
2022-10-06 9917 130000 116 12868500 99.20 99.40 98.70 99.10 0.40 0.41% 98.80 3 99.20 3 16.88
2022-10-07 9917 156000 120 15396000 99.00 99.00 98.50 99.00 0.10 -0.1% 98.70 6 99.00 4 16.87
2022-10-11 9917 349000 304 33988700 98.50 98.50 97.10 97.30 1.70 -1.72% 97.30 7 97.50 3 16.58
2022-10-12 9917 156000 136 15238300 97.30 98.70 97.00 98.60 1.30 1.34% 97.70 2 98.60 1 16.80
2022-10-13 9917 308000 273 29799100 98.10 98.10 96.10 96.50 2.10 -2.13% 96.50 2 96.70 2 16.44
2022-10-14 9917 302000 262 29140400 96.90 97.30 96.00 96.00 0.50 -0.52% 96.00 11 96.10 1 16.35
2022-10-17 9917 285000 256 27065100 96.00 96.00 94.50 95.00 1.00 -1.04% 94.90 14 95.00 1 16.18
2022-10-18 9917 222000 183 21108200 95.00 96.00 94.60 96.00 1.00 1.05% 95.60 3 96.00 2 16.35
2022-10-19 9917 289000 218 27614800 96.00 97.00 95.00 95.00 1.00 -1.04% 95.00 33 95.30 1 16.18
2022-10-20 9917 1376000 810 127962200 94.50 94.50 91.60 93.90 1.10 -1.16% 93.80 5 93.90 1 16.00
2022-10-21 9917 437000 361 40395800 93.90 93.90 91.80 92.40 1.50 -1.6% 92.30 7 92.40 3 15.74
2022-10-24 9917 257000 211 23756900 92.60 93.00 92.00 92.60 0.20 0.22% 92.40 3 92.60 1 15.78
2022-10-25 9917 547000 447 49790900 92.80 92.80 90.40 90.40 2.20 -2.38% 90.30 12 90.50 1 15.40
2022-10-26 9917 443000 295 40074500 90.30 91.40 89.70 91.30 0.90 1% 91.30 2 91.40 3 15.55
2022-10-27 9917 448000 302 41568900 91.70 93.20 91.70 93.20 1.90 2.08% 92.90 5 93.20 2 15.88
2022-10-28 9917 383479 468 35550768 93.20 93.60 92.10 92.10 1.10 -1.18% 92.10 9 92.70 1 15.69
2022-10-31 9917 123000 105 11389500 93.00 93.00 92.20 92.40 0.30 0.33% 92.30 10 93.00 5 15.74
2022-11-01 9917 331000 314 30593500 91.90 92.90 91.90 92.20 0.20 -0.22% 92.20 6 92.70 1 15.71
2022-11-02 9917 207000 201 19280700 93.10 93.70 92.70 93.20 1.00 1.08% 93.10 5 93.30 1 15.88
2022-11-03 9917 208000 200 19425400 93.30 93.90 92.60 93.60 0.40 0.43% 93.60 13 93.80 2 15.95
2022-11-04 9917 205000 186 19083400 92.90 93.40 92.80 93.40 0.20 -0.21% 93.40 1 93.50 12 15.91
2022-11-07 9917 160000 149 14876000 93.00 93.30 92.80 92.80 0.60 -0.64% 92.80 12 93.10 3 15.81
2022-11-08 9917 330000 301 30789500 92.80 93.90 92.70 93.70 0.90 0.97% 93.40 3 93.70 7 15.96
2022-11-09 9917 439000 372 41766500 94.00 96.00 94.00 95.20 1.50 1.6% 95.00 6 95.20 3 16.22
2022-11-10 9917 195099 320 18411090 94.30 94.80 94.10 94.30 0.90 -0.95% 94.20 2 94.30 2 16.06
2022-11-11 9917 412000 340 39860100 95.80 97.40 95.70 97.30 3.00 3.18% 97.20 4 97.30 2 16.58
2022-11-14 9917 224000 185 21708800 97.90 97.90 96.50 96.50 0.80 -0.82% 96.50 4 97.00 4 16.44
2022-11-15 9917 178000 149 17234700 96.70 97.50 96.30 97.50 1.00 1.04% 97.30 2 97.50 2 16.53
2022-11-16 9917 331000 285 32420900 98.00 98.40 97.30 97.60 0.10 0.1% 97.60 3 97.80 1 16.54
2022-11-17 9917 214000 183 20869200 97.30 98.40 96.80 98.40 0.80 0.82% 98.20 2 98.40 4 16.68
2022-11-18 9917 253000 217 24688700 98.00 98.40 97.20 98.00 0.40 -0.41% 98.00 2 98.10 2 16.61
2022-11-21 9917 190000 163 18732600 98.00 99.40 97.70 99.00 1.00 1.02% 98.90 2 99.20 1 16.78
2022-11-22 9917 518000 387 52088900 99.70 102.00 98.60 101.00 2.00 2.02% 101.00 30 101.50 13 17.12
2022-11-23 9917 205000 172 20662400 101.00 102.00 99.90 101.50 0.50 0.5% 101.00 25 101.50 13 17.20
2022-11-24 9917 332000 268 33884500 102.00 103.00 101.00 103.00 1.50 1.48% 102.50 2 103.00 43 17.46
2022-11-25 9917 177000 157 17960500 103.00 103.00 100.50 100.50 2.50 -2.43% 100.50 18 101.00 2 17.03
2022-11-28 9917 256000 203 25739300 100.00 102.00 99.20 102.00 1.50 1.49% 101.50 4 102.00 6 17.29
2022-11-29 9917 285000 246 28756500 102.50 102.50 100.00 102.00 0.00 0% 101.00 14 102.00 6 17.29
2022-11-30 9917 351000 231 35657000 101.00 102.00 100.50 102.00 0.00 0% 101.50 2 102.00 1 17.29
2022-12-01 9917 324000 259 33247000 102.00 103.50 101.00 103.50 1.50 1.47% 103.00 5 103.50 13 17.54
2022-12-02 9917 95000 71 9702500 103.00 103.00 102.00 102.00 1.50 -1.45% 101.50 42 102.00 10 17.29
2022-12-05 9917 1021000 885 101273200 100.50 101.00 98.50 99.00 3.00 -2.94% 98.90 18 99.00 3 16.78
2022-12-06 9917 666000 528 65156500 98.90 98.90 96.50 97.90 1.10 -1.11% 97.50 7 97.90 1 16.59
2022-12-07 9917 265000 208 25978700 97.90 98.90 97.40 98.90 1.00 1.02% 98.70 12 98.90 7 16.76
2022-12-08 9917 178000 143 17486900 98.60 99.40 97.60 99.40 0.50 0.51% 99.10 2 99.40 9 16.85
2022-12-09 9917 136000 131 13452800 98.80 99.40 98.60 99.40 0.00 0% 99.10 7 99.40 17 16.85
2022-12-12 9917 158000 129 15596500 98.60 99.30 98.10 99.30 0.10 -0.1% 98.90 14 99.30 7 16.83
2022-12-13 9917 73466 79 6686248 91.20 91.20 90.90 90.90 0.10 -8.46% 90.90 1 91.00 2 39.35
2022-12-14 9917 192000 158 19154300 99.80 100.00 99.00 99.90 0.50 9.9% 99.70 12 99.90 3 16.93
2022-12-15 9917 238000 198 23529900 99.30 99.40 98.70 98.70 1.20 -1.2% 98.70 13 99.00 1 16.73
2022-12-16 9917 516000 317 50500200 98.20 98.50 97.60 97.60 1.10 -1.11% 97.60 5 98.00 1 16.54
2022-12-19 9917 330000 245 32350800 97.60 98.60 97.60 98.40 0.80 0.82% 98.40 56 98.50 11 16.68
2022-12-20 9917 382000 319 37160300 98.00 98.30 96.60 96.60 1.80 -1.83% 96.60 15 97.40 1 16.37
2022-12-21 9917 129000 99 12546800 97.30 97.80 96.80 97.40 0.80 0.83% 97.20 1 97.40 2 16.51
2022-12-22 9917 90000 82 8823100 97.20 98.50 97.20 98.30 0.90 0.92% 98.20 1 98.30 2 16.66
2022-12-23 9917 400000 331 39519400 97.30 99.60 97.20 99.60 1.30 1.32% 99.30 4 99.60 13 16.88
2022-12-26 9917 67000 45 6633700 99.30 99.40 98.50 99.20 0.40 -0.4% 98.90 2 99.20 3 16.81
2022-12-27 9917 96000 78 9533600 99.40 99.50 99.00 99.40 0.20 0.2% 99.20 2 99.40 8 16.85
2022-12-28 9917 145000 120 14356500 99.10 99.50 98.60 99.20 0.20 -0.2% 99.00 2 99.30 8 16.81
2022-12-29 9917 277000 245 27139600 99.00 99.00 97.60 97.90 1.30 -1.31% 97.90 6 98.10 1 16.59
2022-12-30 9917 215000 153 21396400 97.90 100.00 97.90 100.00 2.10 2.15% 99.30 1 100.00 19 16.95