巨大(9921)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　　345.50
0
0%		345.00
-0.5
-0.14%		347.50
2.5
0.72%		344.50
-3
-0.86%		337.50
-7
-2.03%		 　343.00
5.5
1.63%		338.00
-5
-1.46%		342.00
4
1.18%		345.50
3.5
1.02%		340.00
-5.5
-1.59%		 　330.50
-9.5
-2.79%		328.50
-2
-0.61%		325.50
-3
-0.91%		329.00
3.5
1.08%		317.00
-12
-3.65%		 　317.00
0
0%		312.00
-5
-1.58%		316.50
4.5
1.44%		 326.73
2 月　　　　　　300.00
-16.5
-5.21%		306.50
6.5
2.17%		309.50
3
0.98%		316.00
6.5
2.1%		309.00
-7
-2.22%		 　302.50
-6.5
-2.1%		300.00
-2.5
-0.83%		301.50
1.5
0.5%		300.50
-1
-0.33%		299.50
-1
-0.33%		 　303.00
3.5
1.17%		297.50
-5.5
-1.82%		297.00
-0.5
-0.17%		287.50
-9.5
-3.2%		289.50
2
0.7%		 299.91
3 月295.50
6
2.07%		293.00
-2.5
-0.85%		295.00
2
0.68%		 　　281.50
-13.5
-4.58%		278.00
-3.5
-1.24%		280.50
2.5
0.9%		290.00
9.5
3.39%		277.00
-13
-4.48%		 　279.00
2
0.72%		272.00
-7
-2.51%		272.00
0
0%		276.50
4.5
1.65%		276.00
-0.5
-0.18%		 　282.00
6
2.17%		277.00
-5
-1.77%		280.50
3.5
1.26%		277.00
-3.5
-1.25%		272.50
-4.5
-1.62%		 　251.00
-21.5
-7.89%		249.50
-1.5
-0.6%		263.00
13.5
5.41%		260.50
-2.5
-0.95%		275.87
4 月261.50
1
0.38%		 　　　259.00
-2.5
-0.96%		258.50
-0.5
-0.19%		264.50
6
2.32%		 　265.50
1
0.38%		267.00
1.5
0.56%		266.00
-1
-0.37%		264.00
-2
-0.75%		259.50
-4.5
-1.7%		 　259.00
-0.5
-0.19%		257.50
-1.5
-0.58%		260.50
3
1.17%		258.50
-2
-0.77%		261.00
2.5
0.97%		 　248.50
-12.5
-4.79%		250.50
2
0.8%		240.00
-10.5
-4.19%		239.00
-1
-0.42%		248.50
9.5
3.97%		 256.94
5 月　　251.50
3
1.21%		252.50
1
0.4%		251.00
-1.5
-0.59%		243.00
-8
-3.19%		 　237.00
-6
-2.47%		233.00
-4
-1.69%		227.50
-5.5
-2.36%		223.50
-4
-1.76%		233.50
10
4.47%		 　237.50
4
1.71%		247.00
9.5
4%		250.50
3.5
1.42%		236.50
-14
-5.59%		239.00
2.5
1.06%		 　236.50
-2.5
-1.05%		233.50
-3
-1.27%		242.00
8.5
3.64%		243.00
1
0.41%		247.00
4
1.65%		 　256.00
9
3.64%		263.00
7
2.73%		242.04
6 月255.00
-8
-3.04%		255.00
0
0%		 　　255.00
0
0%		257.00
2
0.78%		256.50
-0.5
-0.19%		256.00
-0.5
-0.19%		252.50
-3.5
-1.37%		 　244.50
-8
-3.17%		246.00
1.5
0.61%		249.00
3
1.22%		245.50
-3.5
-1.41%		241.00
-4.5
-1.83%		 　239.00
-2
-0.83%		248.00
9
3.77%		248.50
0.5
0.2%		250.50
2
0.8%		255.00
4.5
1.8%		 　260.00
5
1.96%		253.50
-6.5
-2.5%		247.50
-6
-2.37%		240.00
-7.5
-3.03%		 249.02
7 月221.00
-19
-7.92%		 　223.50
2.5
1.13%		226.00
2.5
1.12%		221.50
-4.5
-1.99%		222.50
1
0.45%		228.00
5.5
2.47%		 　227.00
-1
-0.44%		233.00
6
2.64%		227.00
-6
-2.58%		230.00
3
1.32%		223.00
-7
-3.04%		 　227.00
4
1.79%		229.00
2
0.88%		235.00
6
2.62%		245.50
10.5
4.47%		245.00
-0.5
-0.2%		 　246.50
1.5
0.61%		248.00
1.5
0.61%		240.50
-7.5
-3.02%		240.00
-0.5
-0.21%		244.00
4
1.67%		 233.19
8 月244.50
0.5
0.2%		245.00
0.5
0.2%		243.50
-1.5
-0.61%		240.00
-3.5
-1.44%		248.00
8
3.33%		 　250.00
2
0.81%		250.00
0
0%		250.00
0
0%		263.00
13
5.2%		264.50
1.5
0.57%		 　263.00
-1.5
-0.57%		262.50
-0.5
-0.19%		262.50
0
0%		265.00
2.5
0.95%		252.50
-12.5
-4.72%		 　255.50
3
1.19%		250.50
-5
-1.96%		248.00
-2.5
-1%		250.00
2
0.81%		251.50
1.5
0.6%		 　241.00
-10.5
-4.17%		239.00
-2
-0.83%		239.50
0.5
0.21%		251.43
9 月232.00
-7.5
-3.13%		229.00
-3
-1.29%		 　230.50
1.5
0.66%		230.00
-0.5
-0.22%		227.00
-3
-1.3%		228.00
1
0.44%		 　　235.00
7
3.07%		237.00
2
0.85%		232.50
-4.5
-1.9%		234.00
1.5
0.65%		232.50
-1.5
-0.64%		 　233.50
1
0.43%		234.00
0.5
0.21%		233.00
-1
-0.43%		221.00
-12
-5.15%		214.50
-6.5
-2.94%		 　206.00
-8.5
-3.96%		205.00
-1
-0.49%		201.00
-4
-1.95%		207.00
6
2.99%		205.50
-1.5
-0.72%		 223.85
10 月　　207.00
1.5
0.73%		207.50
0.5
0.24%		210.00
2.5
1.2%		207.50
-2.5
-1.19%		204.00
-3.5
-1.69%		 　　204.00
0
0%		210.50
6.5
3.19%		210.00
-0.5
-0.24%		208.00
-2
-0.95%		 　215.50
7.5
3.61%		217.00
1.5
0.7%		210.50
-6.5
-3%		208.00
-2.5
-1.19%		205.00
-3
-1.44%		 　206.00
1
0.49%		203.00
-3
-1.46%		209.50
6.5
3.2%		212.00
2.5
1.19%		205.00
-7
-3.3%		 205.50
0.5
0.24%		208.08
11 月208.00
2.5
1.22%		208.00
0
0%		204.00
-4
-1.92%		207.00
3
1.47%		 　213.50
6.5
3.14%		217.50
4
1.87%		222.50
5
2.3%		221.50
-1
-0.45%		233.00
11.5
5.19%		 　238.50
5.5
2.36%		243.50
5
2.1%		245.50
2
0.82%		237.00
-8.5
-3.46%		234.50
-2.5
-1.05%		 　229.00
-5.5
-2.35%		245.00
16
6.99%		242.50
-2.5
-1.02%		242.00
-0.5
-0.21%		239.50
-2.5
-1.03%		 　235.00
-4.5
-1.88%		231.00
-4
-1.7%		230.00
-1
-0.43%		 228.72
12 月231.50
1.5
0.65%		229.50
-2
-0.86%		 　232.50
3
1.31%		227.00
-5.5
-2.37%		228.00
1
0.44%		226.00
-2
-0.88%		231.50
5.5
2.43%		 　224.00
-7.5
-3.24%		156.00
-68
-30.36%		214.50
58.5
37.5%		217.00
2.5
1.17%		210.00
-7
-3.23%		 　209.50
-0.5
-0.24%		204.50
-5
-2.39%		207.00
2.5
1.22%		211.50
4.5
2.17%		209.00
-2.5
-1.18%		 　208.00
-1
-0.48%		208.50
0.5
0.24%		204.50
-4
-1.92%		202.00
-2.5
-1.22%		200.50
-1.5
-0.74%		　214.1

說明:最高漲幅:37.5%最低跌幅:-30.36% 最高價:347.50最低價:156.00平均價:250.37,灰色底表示週末,漲145天(618.5)元,跌151天(-861.5)元,平盤13天
38%=1,7%=1,5%=3,4%=10,3%=12,2%=32,1%=62,0%=37,-0%=1,-1%=1,-2%=4,-3%=7,-4%=12,-5%=21,-6%=28,-7%=31,-8%=46,

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 9921 736327 482 255311420 350.00 351.00 343.50 345.50 0.50 0% 345.50 15 346.00 5 21.08
2022-01-04 9921 496728 902 171534358 345.50 347.00 343.50 345.00 0.50 -0.14% 345.00 25 345.50 4 21.05
2022-01-05 9921 432832 413 149991891 341.50 349.50 341.00 347.50 2.50 0.72% 346.50 4 347.50 17 21.20
2022-01-06 9921 572938 511 196805157 346.50 348.00 341.50 344.50 3.00 -0.86% 344.50 3 345.00 8 21.02
2022-01-07 9921 303657 308 103531337 347.50 347.50 337.50 337.50 7.00 -2.03% 337.50 17 339.00 4 20.59
2022-01-10 9921 336988 269 114981501 337.00 343.00 337.00 343.00 5.50 1.63% 342.50 2 343.00 11 20.93
2022-01-11 9921 755519 634 255076166 342.00 342.00 331.00 338.00 5.00 -1.46% 338.00 6 338.50 6 20.62
2022-01-12 9921 337004 326 115098432 341.00 343.00 338.50 342.00 4.00 1.18% 342.00 1 342.50 5 20.87
2022-01-13 9921 752238 577 259791804 346.00 349.00 342.50 345.50 3.50 1.02% 344.50 4 345.50 62 21.08
2022-01-14 9921 485892 426 165409291 345.50 345.50 339.00 340.00 5.50 -1.59% 340.00 18 340.50 6 20.74
2022-01-17 9921 1017146 2616 336681449 331.00 333.50 328.50 330.50 9.50 -2.79% 330.50 4 332.00 1 20.16
2022-01-18 9921 653423 1390 215738016 330.50 332.50 328.00 328.50 2.00 -0.61% 328.50 3 329.00 7 20.04
2022-01-19 9921 726719 1125 238516332 328.50 330.00 324.50 325.50 3.00 -0.91% 325.50 1 326.00 1 19.86
2022-01-20 9921 835567 665 272337692 322.50 329.00 321.00 329.00 3.50 1.08% 328.50 8 329.00 3 20.07
2022-01-21 9921 1979006 5634 622951672 323.00 327.50 309.00 317.00 12.00 -3.65% 317.00 16 317.50 3 19.34
2022-01-24 9921 644463 1455 204050595 313.00 318.50 313.00 317.00 0.00 0% 317.00 32 318.00 11 19.34
2022-01-25 9921 1242554 2594 386143885 308.00 317.50 305.50 312.00 5.00 -1.58% 312.00 1 312.50 11 19.04
2022-01-26 9921 748636 1379 235983422 312.00 317.00 310.00 316.50 4.50 1.44% 316.00 2 316.50 1 19.31
2022-02-07 9921 2410086 2163 722973964 301.00 305.50 294.00 300.00 16.50 -5.21% 300.00 161 300.50 2 18.30
2022-02-08 9921 1384688 1256 422348263 305.00 308.50 301.50 306.50 6.50 2.17% 306.50 21 307.00 9 18.70
2022-02-09 9921 1310716 1268 406957508 305.00 316.00 305.00 309.50 3.00 0.98% 309.50 23 310.00 21 18.88
2022-02-10 9921 971815 764 301942401 309.00 316.00 306.50 316.00 6.50 2.1% 315.00 16 316.00 7 19.28
2022-02-11 9921 369793 435 114528471 310.50 313.50 308.00 309.00 7.00 -2.22% 308.50 9 309.00 2 18.85
2022-02-14 9921 940381 1045 283096197 302.00 303.00 298.00 302.50 6.50 -2.1% 302.00 9 302.50 6 18.46
2022-02-15 9921 709861 697 213264343 298.50 303.00 295.50 300.00 2.50 -0.83% 300.00 229 301.50 16 18.30
2022-02-16 9921 810298 1074 244889689 300.50 304.50 300.50 301.50 1.50 0.5% 301.00 3 302.00 16 18.40
2022-02-17 9921 1026319 853 307570695 298.00 303.00 297.50 300.50 1.00 -0.33% 300.00 1 301.00 5 18.33
2022-02-18 9921 1008871 794 302479209 299.00 302.50 298.00 299.50 1.00 -0.33% 299.50 13 300.00 31 18.27
2022-02-21 9921 967380 272 290788039 298.00 303.00 296.00 303.00 3.50 1.17% 301.50 51 303.00 2 18.49
2022-02-22 9921 1091672 1211 325062989 299.50 301.00 297.00 297.50 5.50 -1.82% 297.00 47 297.50 9 18.15
2022-02-23 9921 838010 812 249091798 299.00 299.50 296.00 297.00 0.50 -0.17% 296.50 16 297.00 8 18.12
2022-02-24 9921 2060527 2086 595399477 294.50 294.50 286.50 287.50 9.50 -3.2% 287.50 2 288.50 2 17.54
2022-02-25 9921 1566838 1229 453270742 288.50 292.00 287.00 289.50 2.00 0.7% 289.50 6 290.50 1 17.66
2022-03-01 9921 1762771 1503 514314123 286.00 297.00 286.00 295.50 6.00 2.07% 295.00 2 296.00 2 18.03
2022-03-02 9921 1171000 793 341683000 291.50 294.00 290.50 293.00 2.50 -0.85% 293.00 1 293.50 18 17.88
2022-03-03 9921 528000 441 155929000 293.50 298.00 293.50 295.00 2.00 0.68% 294.00 2 295.00 5 18.00
2022-03-07 9921 1017305 1069 287218545 288.00 290.50 280.00 281.50 9.50 -4.58% 281.50 14 282.00 4 17.18
2022-03-08 9921 823266 884 230362901 281.50 283.50 277.50 278.00 3.50 -1.24% 278.00 10 278.50 3 16.96
2022-03-09 9921 662848 665 185594132 278.00 284.50 278.00 280.50 2.50 0.9% 280.00 3 280.50 6 17.11
2022-03-10 9921 538000 952 155085194 283.00 290.00 282.50 290.00 9.50 3.39% 289.00 1 290.00 5 17.69
2022-03-11 9921 1727000 1452 483931500 285.00 287.50 276.50 277.00 13.00 -4.48% 277.00 9 277.50 1 16.90
2022-03-14 9921 729000 546 203055000 281.00 282.50 276.50 279.00 2.00 0.72% 279.00 2 279.50 2 17.02
2022-03-15 9921 861000 591 237232000 277.50 280.00 272.00 272.00 7.00 -2.51% 272.00 11 273.00 7 16.60
2022-03-16 9921 730000 475 198655500 273.00 278.00 270.00 272.00 0.00 0% 272.00 11 273.00 14 16.60
2022-03-17 9921 746000 618 208069000 281.50 285.00 275.00 276.50 4.50 1.65% 276.50 9 277.00 2 16.87
2022-03-18 9921 901000 572 249112000 275.00 279.00 273.00 276.00 0.50 -0.18% 276.00 21 276.50 45 16.84
2022-03-21 9921 691000 558 194392500 279.00 284.50 278.00 282.00 6.00 2.17% 280.50 8 282.00 3 17.21
2022-03-22 9921 430000 352 119614000 282.50 283.00 276.00 277.00 5.00 -1.77% 277.00 1 278.00 12 16.90
2022-03-23 9921 618000 525 172955500 279.00 282.00 277.50 280.50 3.50 1.26% 280.50 7 281.00 2 17.11
2022-03-24 9921 449000 338 125047500 280.50 281.50 277.00 277.00 3.50 -1.25% 277.00 1 277.50 1 16.90
2022-03-25 9921 875000 789 238733500 275.50 276.50 271.00 272.50 4.50 -1.62% 272.50 18 274.00 18 16.63
2022-03-28 9921 2428000 1742 616906000 259.00 259.50 251.00 251.00 21.50 -7.89% 251.00 89 251.50 1 15.31
2022-03-29 9921 1712000 1239 429645000 251.00 256.00 249.00 249.50 1.50 -0.6% 249.50 16 250.00 29 15.22
2022-03-30 9921 1670000 1296 435308500 251.50 265.00 250.50 263.00 13.50 5.41% 263.00 27 264.00 22 16.05
2022-03-31 9921 1576000 1024 412900500 261.00 266.50 258.00 260.50 2.50 -0.95% 260.50 42 261.00 1 16.48
2022-04-01 9921 1358000 1001 350644500 255.50 264.00 252.50 261.50 1.00 0.38% 261.00 6 262.00 27 16.54
2022-04-06 9921 994000 721 257649500 256.00 262.50 255.00 259.00 2.50 -0.96% 259.00 20 260.00 16 16.38
2022-04-07 9921 1088927 2329 282491965 258.00 262.00 258.00 258.50 0.50 -0.19% 258.50 26 259.00 8 16.35
2022-04-08 9921 1439000 1037 381304000 260.50 266.50 260.50 264.50 6.00 2.32% 264.50 16 266.00 30 16.73
2022-04-11 9921 1603000 1255 432637500 267.00 275.00 265.00 265.50 1.00 0.38% 265.50 18 267.50 17 16.79
2022-04-12 9921 742000 561 197618000 261.50 269.00 261.50 267.00 1.50 0.56% 266.00 10 267.00 7 16.89
2022-04-13 9921 781000 653 208750500 269.00 272.00 265.00 266.00 1.00 -0.37% 266.00 6 266.50 13 16.82
2022-04-14 9921 1010000 726 266934000 269.50 269.50 262.50 264.00 2.00 -0.75% 264.00 9 264.50 2 16.70
2022-04-15 9921 907000 648 236723500 263.00 266.00 258.00 259.50 4.50 -1.7% 259.50 3 260.00 14 16.41
2022-04-18 9921 474000 366 122497500 255.50 262.00 255.00 259.00 0.50 -0.19% 258.50 1 259.00 8 16.38
2022-04-19 9921 416990 1402 107865926 261.00 262.00 257.50 257.50 1.50 -0.58% 257.50 11 258.00 1 16.29
2022-04-20 9921 566000 457 147140500 258.00 262.50 256.50 260.50 3.00 1.17% 260.50 2 261.00 8 16.48
2022-04-21 9921 687719 1564 178516482 263.50 263.50 257.50 258.50 2.00 -0.77% 258.50 22 260.00 6 16.35
2022-04-22 9921 824000 694 214060000 254.00 262.00 254.00 261.00 2.50 0.97% 260.50 13 261.00 12 16.51
2022-04-25 9921 1437000 1145 358109500 251.50 255.00 247.00 248.50 12.50 -4.79% 248.50 8 249.00 2 15.72
2022-04-26 9921 795000 602 200180000 250.00 254.50 248.50 250.50 2.00 0.8% 250.50 1 251.00 3 15.84
2022-04-27 9921 859594 1688 207698513 247.00 247.50 238.50 240.00 10.50 -4.19% 240.00 31 241.00 10 15.18
2022-04-28 9921 809000 653 193621500 241.00 242.00 238.00 239.00 1.00 -0.42% 238.50 22 239.00 20 15.12
2022-04-29 9921 763000 535 189190000 240.50 251.00 240.50 248.50 9.50 3.97% 248.50 5 249.00 33 15.72
2022-05-03 9921 478000 408 120566500 254.00 254.00 249.50 251.50 3.00 1.21% 251.50 9 252.00 11 15.91
2022-05-04 9921 168000 147 42445000 253.00 254.00 251.50 252.50 1.00 0.4% 252.00 7 253.00 12 15.97
2022-05-05 9921 324000 248 82309000 256.00 257.50 251.00 251.00 1.50 -0.59% 251.00 3 252.00 2 15.88
2022-05-06 9921 787000 604 191936500 250.00 251.00 241.00 243.00 8.00 -3.19% 243.00 7 243.50 16 15.37
2022-05-09 9921 480181 1322 114727178 241.00 244.00 237.00 237.00 6.00 -2.47% 237.00 24 237.50 3 14.99
2022-05-10 9921 851000 697 196729000 230.00 234.00 225.00 233.00 4.00 -1.69% 233.00 1 233.50 2 14.74
2022-05-11 9921 2485000 1765 565318000 226.00 231.00 225.50 227.50 5.50 -2.36% 227.00 31 227.50 29 14.39
2022-05-12 9921 1745000 1217 394688500 227.50 231.50 222.00 223.50 4.00 -1.76% 223.50 8 224.00 4 14.14
2022-05-13 9921 1209000 936 279895500 227.00 234.50 224.00 233.50 10.00 4.47% 233.50 11 234.00 30 14.48
2022-05-16 9921 750000 675 179881500 240.00 243.50 237.00 237.50 4.00 1.71% 237.50 2 238.00 1 14.72
2022-05-17 9921 1094000 837 268145500 239.50 248.00 239.50 247.00 9.50 4% 246.50 22 247.00 17 15.31
2022-05-18 9921 964000 861 240467500 246.00 252.00 245.00 250.50 3.50 1.42% 250.50 6 251.00 18 15.53
2022-05-19 9921 1265000 1015 299043000 238.00 240.00 232.00 236.50 14.00 -5.59% 236.50 12 237.50 28 14.66
2022-05-20 9921 659000 504 158700000 236.50 244.00 236.50 239.00 2.50 1.06% 239.00 8 239.50 6 14.82
2022-05-23 9921 383000 300 91641500 246.50 246.50 236.50 236.50 2.50 -1.05% 236.50 26 238.00 2 14.66
2022-05-24 9921 297821 341 70122194 237.00 238.50 233.50 233.50 3.00 -1.27% 233.50 3 234.00 6 14.48
2022-05-25 9921 844000 633 204633500 237.00 245.00 237.00 242.00 8.50 3.64% 242.00 9 243.00 5 15.00
2022-05-26 9921 525000 403 127820500 242.50 246.00 242.00 243.00 1.00 0.41% 243.00 8 243.50 5 15.07
2022-05-27 9921 470000 440 116263000 244.00 249.00 244.00 247.00 4.00 1.65% 246.00 10 247.50 11 15.31
2022-05-30 9921 816000 620 207417500 249.00 257.00 249.00 256.00 9.00 3.64% 255.50 20 256.00 2 15.87
2022-05-31 9921 1233000 827 320143000 256.00 263.00 253.50 263.00 7.00 2.73% 260.00 6 263.00 12 16.30
2022-06-01 9921 682000 539 175319000 258.50 261.00 255.00 255.00 8.00 -3.04% 255.00 16 256.00 12 15.81
2022-06-02 9921 306000 249 77914500 253.00 256.50 250.50 255.00 0.00 0% 254.50 4 255.00 3 15.81
2022-06-06 9921 649000 523 165763000 258.50 259.00 252.50 255.00 0.00 0% 254.50 5 255.00 7 15.81
2022-06-07 9921 880000 722 225360000 253.00 259.00 253.00 257.00 2.00 0.78% 257.00 11 257.50 6 15.93
2022-06-08 9921 581000 479 149685500 257.50 261.50 255.00 256.50 0.50 -0.19% 256.50 2 257.00 1 15.90
2022-06-09 9921 232000 193 59268500 254.00 257.50 254.00 256.00 0.50 -0.19% 256.00 3 256.50 2 15.87
2022-06-10 9921 654000 528 164875500 252.00 254.00 249.00 252.50 3.50 -1.37% 252.00 4 253.50 1 15.65
2022-06-13 9921 1410000 958 348412500 246.50 250.00 244.50 244.50 8.00 -3.17% 244.50 27 245.00 25 15.16
2022-06-14 9921 979000 639 238678500 245.00 246.00 239.50 246.00 1.50 0.61% 245.50 1 246.00 35 15.25
2022-06-15 9921 725000 526 180610500 243.00 251.50 243.00 249.00 3.00 1.22% 249.00 12 249.50 15 15.44
2022-06-16 9921 707000 508 176338500 251.50 253.00 245.50 245.50 3.50 -1.41% 245.00 21 246.00 14 15.22
2022-06-17 9921 1187000 689 286560000 244.00 245.50 238.00 241.00 4.50 -1.83% 241.00 53 242.50 27 14.94
2022-06-20 9921 679095 553 162492184 236.50 242.50 236.50 239.00 2.00 -0.83% 238.50 13 239.00 16 14.82
2022-06-21 9921 1054000 770 260369000 244.00 251.50 240.50 248.00 9.00 3.77% 248.00 22 248.50 1 15.38
2022-06-22 9921 633000 576 158433000 248.00 254.00 246.50 248.50 0.50 0.2% 248.00 3 249.00 3 15.41
2022-06-23 9921 523735 985 131448852 253.50 253.50 248.00 250.50 2.00 0.8% 250.50 6 251.00 3 15.53
2022-06-24 9921 2334000 1615 601757000 254.00 263.50 252.50 255.00 4.50 1.8% 254.50 32 255.00 3 15.81
2022-06-27 9921 1617000 1213 421561000 257.00 263.50 257.00 260.00 5.00 1.96% 260.00 3 260.50 1 16.12
2022-06-28 9921 625000 459 159370500 262.00 262.00 252.00 253.50 6.50 -2.5% 253.00 2 253.50 1 15.72
2022-06-29 9921 872000 636 216564000 250.00 252.50 245.00 247.50 6.00 -2.37% 247.50 2 248.50 12 15.34
2022-06-30 9921 1381000 728 335049000 245.50 248.00 240.00 240.00 7.50 -3.03% 240.00 25 240.50 1 14.88
2022-07-01 9921 2509808 2315 567653291 237.00 237.00 220.50 221.00 19.00 -7.92% 221.00 15 221.50 7 13.70
2022-07-04 9921 1892000 1314 420559500 220.00 225.50 215.00 223.50 2.50 1.13% 223.00 11 223.50 7 13.86
2022-07-05 9921 652000 536 147721500 227.00 231.00 223.50 226.00 2.50 1.12% 226.00 22 227.00 13 14.01
2022-07-06 9921 1196581 1377 268070698 229.50 229.50 220.50 221.50 4.50 -1.99% 221.50 5 222.00 22 13.73
2022-07-07 9921 472000 341 105183000 224.50 225.50 219.00 222.50 1.00 0.45% 222.50 6 223.00 1 13.79
2022-07-08 9921 597000 472 135402000 225.00 229.00 224.50 228.00 5.50 2.47% 228.00 3 228.50 1 14.14
2022-07-11 9921 561000 410 127093500 228.00 232.00 224.00 227.00 1.00 -0.44% 226.50 6 227.00 3 14.07
2022-07-12 9921 994000 846 231742500 230.00 235.00 229.00 233.00 6.00 2.64% 233.00 3 234.00 13 14.45
2022-07-13 9921 1009000 808 231964000 235.00 236.00 227.00 227.00 6.00 -2.58% 227.00 48 228.50 12 14.07
2022-07-14 9921 418000 301 95514000 227.00 231.00 226.00 230.00 3.00 1.32% 229.50 7 230.00 4 14.26
2022-07-15 9921 1158000 827 259267000 230.00 230.00 221.50 223.00 7.00 -3.04% 223.00 12 224.50 13 13.83
2022-07-18 9921 525000 417 118968500 225.00 228.50 224.50 227.00 4.00 1.79% 227.00 8 227.50 1 14.07
2022-07-19 9921 366000 256 83463500 227.00 229.00 226.50 229.00 2.00 0.88% 228.50 3 229.00 6 14.20
2022-07-20 9921 880000 621 206506500 231.00 237.50 228.50 235.00 6.00 2.62% 235.00 3 235.50 6 14.57
2022-07-21 9921 1109000 785 269955500 234.50 251.00 234.50 245.50 10.50 4.47% 245.50 6 246.50 101 15.22
2022-07-22 9921 920306 882 226880510 245.00 250.00 244.00 245.00 0.50 -0.2% 245.00 12 245.50 1 15.19
2022-07-25 9921 662000 450 163253000 245.00 249.50 244.00 246.50 1.50 0.61% 246.00 4 246.50 7 15.28
2022-07-26 9921 598000 409 148648500 249.00 251.00 247.00 248.00 1.50 0.61% 247.50 4 248.00 5 15.38
2022-07-27 9921 400000 317 96537500 243.50 244.00 240.00 240.50 7.50 -3.02% 240.50 13 241.50 5 14.91
2022-07-28 9921 653000 549 157231000 244.00 244.00 238.00 240.00 0.50 -0.21% 239.50 4 240.00 6 14.88
2022-07-29 9921 512000 316 124996000 244.00 246.00 242.00 244.00 4.00 1.67% 243.50 25 244.00 3 15.13
2022-08-01 9921 322000 236 79128500 247.50 248.00 244.00 244.50 0.50 0.2% 244.00 7 245.50 19 15.16
2022-08-02 9921 569000 481 139405000 242.50 247.00 242.00 245.00 0.50 0.2% 244.50 3 245.00 1 15.19
2022-08-03 9921 751000 572 181659500 245.00 245.50 237.00 243.50 1.50 -0.61% 243.50 1 244.00 17 15.10
2022-08-04 9921 419000 316 100900000 243.00 245.00 238.50 240.00 3.50 -1.44% 240.00 1 240.50 6 14.88
2022-08-05 9921 607855 736 151118272 248.00 254.50 246.50 248.00 8.00 3.33% 248.00 13 249.00 59 15.38
2022-08-08 9921 263000 220 65663000 247.50 251.00 247.00 250.00 2.00 0.81% 249.50 5 250.00 11 15.50
2022-08-09 9921 400000 326 99849500 249.00 252.50 246.50 250.00 0.00 0% 250.00 1 250.50 10 15.50
2022-08-10 9921 443962 456 111099673 251.50 252.00 247.00 250.00 0.00 0% 250.00 91 251.00 6 15.62
2022-08-11 9921 2489000 1208 641925000 254.00 263.50 253.00 263.00 13.00 5.2% 262.00 24 263.00 18 16.43
2022-08-12 9921 1663000 1258 441046500 262.50 268.00 260.50 264.50 1.50 0.57% 264.00 21 264.50 8 16.52
2022-08-15 9921 746000 638 196543000 267.50 268.00 259.00 263.00 1.50 -0.57% 263.00 7 264.00 2 16.43
2022-08-16 9921 641000 552 168683500 265.00 265.00 260.50 262.50 0.50 -0.19% 262.50 4 263.00 1 16.40
2022-08-17 9921 916000 716 241243000 261.50 266.00 261.50 262.50 0.00 0% 262.50 12 263.00 1 16.40
2022-08-18 9921 895000 706 235669000 262.50 265.00 261.00 265.00 2.50 0.95% 264.50 15 265.00 136 16.55
2022-08-19 9921 857000 668 217541000 255.00 258.00 252.00 252.50 0.00 -4.72% 252.00 22 252.50 6 15.77
2022-08-22 9921 389285 477 98876183 249.00 257.00 247.50 255.50 3.00 1.19% 254.50 1 255.50 8 15.96
2022-08-23 9921 421000 343 105546500 251.00 253.00 249.00 250.50 5.00 -1.96% 250.50 3 251.00 1 15.65
2022-08-24 9921 287000 253 71662000 250.50 254.00 247.50 248.00 2.50 -1% 247.50 15 248.00 6 15.49
2022-08-25 9921 316000 268 79279500 248.00 252.00 248.00 250.00 2.00 0.81% 250.00 8 250.50 2 15.62
2022-08-26 9921 330000 274 83101000 250.00 254.00 249.00 251.50 1.50 0.6% 251.00 4 251.50 1 15.71
2022-08-29 9921 839000 657 202858000 245.00 249.50 239.50 241.00 10.50 -4.17% 241.00 18 241.50 15 15.05
2022-08-30 9921 816000 678 195598500 240.00 242.50 238.00 239.00 2.00 -0.83% 239.00 18 239.50 5 14.93
2022-08-31 9921 689000 415 165267500 237.50 242.00 237.50 239.50 0.50 0.21% 239.50 50 240.00 3 14.96
2022-09-01 9921 1841018 1918 423614037 237.00 237.00 226.50 232.00 7.50 -3.13% 232.00 13 232.50 2 14.49
2022-09-02 9921 905000 776 208602500 232.50 234.00 229.00 229.00 3.00 -1.29% 229.00 39 229.50 16 14.30
2022-09-05 9921 436000 379 101107500 232.00 235.00 230.50 230.50 1.50 0.66% 230.50 11 231.00 9 14.40
2022-09-06 9921 684000 569 156975000 235.50 235.50 228.00 230.00 0.50 -0.22% 229.00 2 230.00 9 14.37
2022-09-07 9921 1338000 692 304501500 228.00 229.50 227.00 227.00 3.00 -1.3% 227.00 85 227.50 5 14.18
2022-09-08 9921 1281000 1081 291277500 228.00 229.00 226.50 228.00 1.00 0.44% 228.00 12 228.50 7 14.24
2022-09-12 9921 1198000 858 282177500 232.00 239.00 231.00 235.00 7.00 3.07% 235.00 26 235.50 3 14.68
2022-09-13 9921 370000 279 87856500 239.00 239.00 236.00 237.00 2.00 0.85% 236.50 8 237.00 16 14.80
2022-09-14 9921 764000 552 177834500 231.50 234.00 230.50 232.50 4.50 -1.9% 232.50 25 233.00 4 14.52
2022-09-15 9921 775000 598 181514500 232.00 235.50 232.00 234.00 1.50 0.65% 234.00 11 235.00 13 14.62
2022-09-16 9921 854000 412 198880500 233.00 235.00 232.50 232.50 1.50 -0.64% 232.50 22 233.00 6 14.52
2022-09-19 9921 433117 500 101201566 235.00 236.00 232.00 233.50 1.00 0.43% 233.50 2 234.00 4 14.58
2022-09-20 9921 328000 257 76840500 236.00 236.00 233.50 234.00 0.50 0.21% 233.50 10 234.00 16 14.62
2022-09-21 9921 630000 445 146355500 232.50 233.50 232.00 233.00 1.00 -0.43% 232.50 11 233.00 18 14.55
2022-09-22 9921 2126000 1159 474762000 230.00 232.50 220.00 221.00 12.00 -5.15% 221.00 94 221.50 5 13.80
2022-09-23 9921 1139000 768 245790500 221.00 221.00 212.50 214.50 6.50 -2.94% 214.50 1 215.00 10 13.40
2022-09-26 9921 880000 633 183504000 210.50 212.00 205.00 206.00 8.50 -3.96% 206.00 8 207.00 2 12.87
2022-09-27 9921 1368000 964 279422500 206.00 210.00 202.50 205.00 1.00 -0.49% 204.50 21 205.00 18 12.80
2022-09-28 9921 847000 705 172730500 205.50 211.00 200.50 201.00 4.00 -1.95% 201.00 34 202.00 6 12.55
2022-09-29 9921 1183000 782 243934000 206.00 208.50 203.50 207.00 6.00 2.99% 207.00 16 207.50 3 12.93
2022-09-30 9921 1288000 791 262817000 203.00 210.00 198.00 205.50 1.50 -0.72% 205.50 12 206.50 9 12.84
2022-10-03 9921 698000 458 144795500 204.00 209.00 204.00 207.00 1.50 0.73% 207.00 2 207.50 6 12.93
2022-10-04 9921 597909 532 124857428 209.50 210.50 207.50 207.50 0.50 0.24% 207.50 15 208.00 10 12.96
2022-10-05 9921 552000 433 115961000 208.50 212.00 208.50 210.00 2.50 1.2% 209.50 12 210.00 5 13.12
2022-10-06 9921 954000 745 197527500 210.50 212.00 204.50 207.50 2.50 -1.19% 207.50 4 208.00 21 12.96
2022-10-07 9921 765000 505 157476000 206.50 210.00 204.00 204.00 3.50 -1.69% 204.00 20 205.00 6 12.74
2022-10-11 9921 1465000 1109 296130000 200.00 206.00 198.00 204.00 0.00 0% 203.00 4 204.00 22 12.74
2022-10-12 9921 1235000 950 258315000 204.00 213.00 204.00 210.50 6.50 3.19% 210.00 3 210.50 3 13.15
2022-10-13 9921 1538000 1271 325546000 208.50 217.00 207.50 210.00 0.50 -0.24% 209.50 4 210.00 3 13.12
2022-10-14 9921 521000 381 109826500 214.00 216.00 208.00 208.00 2.00 -0.95% 208.00 15 208.50 4 12.99
2022-10-17 9921 1461000 924 311999500 211.00 217.00 209.50 215.50 7.50 3.61% 215.50 1 216.00 5 13.46
2022-10-18 9921 638000 533 138518500 220.00 223.50 214.50 217.00 1.50 0.7% 216.50 7 217.00 18 13.55
2022-10-19 9921 629000 514 133844000 214.00 216.00 210.50 210.50 6.50 -3% 210.50 10 211.00 2 13.15
2022-10-20 9921 1838000 1058 380271000 206.50 211.00 203.00 208.00 2.50 -1.19% 208.00 14 208.50 45 12.99
2022-10-21 9921 532000 511 109460000 208.00 208.50 203.00 205.00 3.00 -1.44% 205.00 2 205.50 6 12.80
2022-10-24 9921 836000 678 172470500 208.00 213.00 203.00 206.00 1.00 0.49% 206.00 4 207.50 10 12.87
2022-10-25 9921 579000 461 117268000 207.50 210.00 199.00 203.00 3.00 -1.46% 203.00 1 203.50 14 12.68
2022-10-26 9921 637000 518 133026000 205.50 211.00 204.50 209.50 6.50 3.2% 209.50 8 210.00 45 13.09
2022-10-27 9921 689000 512 147211000 211.00 216.00 211.00 212.00 2.50 1.19% 211.50 17 212.00 1 13.24
2022-10-28 9921 807282 1033 167037113 212.00 214.50 204.50 205.00 7.00 -3.3% 204.50 26 205.00 3 12.80
2022-10-31 9921 583000 377 120624500 207.00 210.00 204.50 205.50 0.50 0.24% 205.50 2 206.50 7 12.84
2022-11-01 9921 715000 369 149786000 205.50 211.00 205.50 208.00 2.50 1.22% 207.50 2 208.00 9 12.99
2022-11-02 9921 749000 549 154308500 208.50 209.00 203.00 208.00 0.00 0% 207.00 7 208.00 8 12.99
2022-11-03 9921 278000 207 56965500 205.50 207.50 204.00 204.00 4.00 -1.92% 204.00 24 204.50 7 12.74
2022-11-04 9921 503000 368 102946000 202.50 208.00 201.00 207.00 3.00 1.47% 207.00 3 207.50 7 12.93
2022-11-07 9921 555000 419 117677500 207.00 213.50 207.00 213.50 6.50 3.14% 212.50 1 213.50 26 13.34
2022-11-08 9921 1540000 907 331232500 213.00 218.00 211.00 217.50 4.00 1.87% 217.50 3 218.00 48 12.12
2022-11-09 9921 960000 647 211865500 221.00 222.50 215.50 222.50 5.00 2.3% 222.00 1 222.50 36 12.40
2022-11-10 9921 258707 331 57233725 223.00 223.00 219.00 221.50 1.00 -0.45% 221.00 23 221.50 3 12.35
2022-11-11 9921 1471000 952 338961500 228.50 233.50 226.00 233.00 11.50 5.19% 232.50 11 233.00 2 12.99
2022-11-14 9921 1192000 923 278202000 230.00 238.50 222.00 238.50 5.50 2.36% 238.00 10 238.50 23 13.29
2022-11-15 9921 890000 658 214957000 239.00 243.50 236.50 243.50 5.00 2.1% 243.00 9 243.50 13 13.57
2022-11-16 9921 955000 737 234344000 242.50 249.00 242.50 245.50 2.00 0.82% 245.00 2 245.50 2 13.68
2022-11-17 9921 1039000 757 247520000 245.00 245.00 236.00 237.00 8.50 -3.46% 236.50 24 237.00 216 13.21
2022-11-18 9921 1585000 1234 369752000 235.00 236.00 230.00 234.50 2.50 -1.05% 234.00 2 234.50 1 13.07
2022-11-21 9921 511000 349 117236000 232.50 232.50 228.00 229.00 5.50 -2.35% 228.50 12 229.00 15 12.76
2022-11-22 9921 1391000 911 333993500 233.50 245.50 232.50 245.00 16.00 6.99% 244.50 18 245.00 9 13.66
2022-11-23 9921 820000 602 200236500 245.00 247.50 241.50 242.50 2.50 -1.02% 242.00 6 242.50 8 13.52
2022-11-24 9921 791000 607 191913000 245.50 249.50 240.00 242.00 0.50 -0.21% 242.00 3 242.50 85 13.49
2022-11-25 9921 421000 322 101140500 240.50 243.00 238.50 239.50 2.50 -1.03% 239.50 3 240.00 4 13.35
2022-11-28 9921 764000 570 180152000 235.00 239.00 232.50 235.00 4.50 -1.88% 235.00 6 235.50 1 13.10
2022-11-29 9921 2015000 1593 459747000 230.00 231.00 225.00 231.00 4.00 -1.7% 231.00 7 231.50 12 12.88
2022-11-30 9921 1372000 742 315975000 229.00 232.50 228.50 230.00 1.00 -0.43% 230.00 79 231.00 11 12.82
2022-12-01 9921 1063000 832 248676500 232.00 238.00 231.50 231.50 1.50 0.65% 231.50 5 232.00 19 12.90
2022-12-02 9921 676000 564 155913000 232.50 235.00 229.00 229.50 2.00 -0.86% 229.50 15 230.00 3 12.79
2022-12-05 9921 1209000 866 279886500 230.00 234.00 228.00 232.50 3.00 1.31% 232.50 3 233.00 16 12.96
2022-12-06 9921 742000 549 170110000 231.00 233.00 227.00 227.00 5.50 -2.37% 227.00 36 227.50 9 12.65
2022-12-07 9921 599000 446 136546000 227.00 230.00 226.00 228.00 1.00 0.44% 227.50 1 228.00 16 12.71
2022-12-08 9921 518000 401 117249000 229.00 229.00 224.50 226.00 2.00 -0.88% 226.00 6 227.00 2 12.60
2022-12-09 9921 766000 477 177450500 228.50 234.00 228.50 231.50 5.50 2.43% 231.50 12 232.00 8 12.90
2022-12-12 9921 1383000 1079 310177500 225.50 226.50 223.00 224.00 7.50 -3.24% 223.50 14 224.00 16 12.49
2022-12-13 9921 444171 317 69248587 155.50 157.00 154.50 156.00 3.00 -30.36% 155.50 24 156.00 7 22.71
2022-12-14 9921 3972000 2895 833374500 207.00 215.50 205.00 214.50 8.50 37.5% 214.50 49 215.00 55 11.96
2022-12-15 9921 1540000 1141 332238000 213.00 217.50 212.50 217.00 2.50 1.17% 216.00 19 217.00 34 12.10
2022-12-16 9921 989000 688 208425000 211.50 213.00 209.00 210.00 7.00 -3.23% 210.00 2 210.50 7 11.71
2022-12-19 9921 667000 485 138307500 208.00 209.50 205.00 209.50 0.50 -0.24% 209.00 3 209.50 4 11.68
2022-12-20 9921 744000 506 153139000 210.00 210.00 203.50 204.50 5.00 -2.39% 204.50 2 205.00 34 11.40
2022-12-21 9921 465000 389 96390000 205.50 209.00 205.50 207.00 2.50 1.22% 206.50 14 207.00 6 11.54
2022-12-22 9921 521000 358 109501000 208.50 212.00 207.00 211.50 4.50 2.17% 211.00 1 211.50 10 11.79
2022-12-23 9921 287000 246 59862500 207.50 210.00 206.50 209.00 2.50 -1.18% 208.50 16 209.00 3 11.65
2022-12-26 9921 210000 176 43695000 210.00 210.00 207.00 208.00 1.00 -0.48% 207.50 11 208.00 8 11.59
2022-12-27 9921 236000 203 49167500 209.00 210.00 206.50 208.50 0.50 0.24% 208.00 2 208.50 14 11.62
2022-12-28 9921 418000 308 85775500 207.00 208.00 203.50 204.50 4.00 -1.92% 204.00 5 204.50 14 11.40
2022-12-29 9921 688000 529 138643000 203.00 205.00 200.00 202.00 2.50 -1.22% 201.50 15 202.00 4 11.26
2022-12-30 9921 495000 401 99961500 203.00 205.00 200.50 200.50 1.50 -0.74% 200.50 40 201.50 8 11.18