裕融(9941)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　　175.00
0
0%		176.00
1
0.57%		177.50
1.5
0.85%		178.50
1
0.56%		178.00
-0.5
-0.28%		 　177.50
-0.5
-0.28%		179.00
1.5
0.85%		182.50
3.5
1.96%		188.00
5.5
3.01%		184.00
-4
-2.13%		 　182.50
-1.5
-0.82%		179.50
-3
-1.64%		177.00
-2.5
-1.39%		177.50
0.5
0.28%		175.00
-2.5
-1.41%		 　175.00
0
0%		172.50
-2.5
-1.43%		174.50
2
1.16%		 178.44
2 月　　　　　　179.00
4.5
2.58%		180.50
1.5
0.84%		180.00
-0.5
-0.28%		185.00
5
2.78%		185.50
0.5
0.27%		 　185.50
0
0%		187.00
1.5
0.81%		192.00
5
2.67%		192.00
0
0%		193.50
1.5
0.78%		 　201.50
8
4.13%		201.50
0
0%		208.00
6.5
3.23%		199.50
-8.5
-4.09%		202.00
2.5
1.25%		 195.33
3 月205.50
3.5
1.73%		208.50
3
1.46%		213.50
5
2.4%		 　　210.00
-3.5
-1.64%		198.50
-11.5
-5.48%		201.00
2.5
1.26%		209.00
8
3.98%		221.00
12
5.74%		 　223.00
2
0.9%		218.00
-5
-2.24%		215.50
-2.5
-1.15%		218.00
2.5
1.16%		219.50
1.5
0.69%		 　227.50
8
3.64%		230.00
2.5
1.1%		231.00
1
0.43%		230.50
-0.5
-0.22%		228.50
-2
-0.87%		 　228.00
-0.5
-0.22%		226.00
-2
-0.88%		225.00
-1
-0.44%		227.00
2
0.89%		219.35
4 月228.00
1
0.44%		 　　　230.00
2
0.88%		232.00
2
0.87%		235.00
3
1.29%		 　234.50
-0.5
-0.21%		232.50
-2
-0.85%		237.00
4.5
1.94%		240.00
3
1.27%		239.50
-0.5
-0.21%		 　244.50
5
2.09%		241.00
-3.5
-1.43%		248.50
7.5
3.11%		249.50
1
0.4%		253.50
4
1.6%		 　244.00
-9.5
-3.75%		240.00
-4
-1.64%		225.50
-14.5
-6.04%		227.50
2
0.89%		231.50
4
1.76%		 237.16
5 月　　231.00
-0.5
-0.22%		228.50
-2.5
-1.08%		227.50
-1
-0.44%		222.00
-5.5
-2.42%		 　212.00
-10
-4.5%		214.00
2
0.94%		207.00
-7
-3.27%		198.00
-9
-4.35%		204.00
6
3.03%		 　208.00
4
1.96%		212.00
4
1.92%		217.50
5.5
2.59%		213.00
-4.5
-2.07%		216.50
3.5
1.64%		 　216.00
-0.5
-0.23%		211.50
-4.5
-2.08%		215.50
4
1.89%		211.50
-4
-1.86%		216.00
4.5
2.13%		 　220.00
4
1.85%		218.00
-2
-0.91%		215.02
6 月219.00
1
0.46%		219.00
0
0%		 　　216.00
-3
-1.37%		218.50
2.5
1.16%		222.00
3.5
1.6%		220.50
-1.5
-0.68%		220.00
-0.5
-0.23%		 　215.50
-4.5
-2.05%		215.00
-0.5
-0.23%		219.50
4.5
2.09%		215.00
-4.5
-2.05%		215.50
0.5
0.23%		 　207.00
-8.5
-3.94%		217.50
10.5
5.07%		214.00
-3.5
-1.61%		214.00
0
0%		216.00
2
0.93%		 　216.00
0
0%		219.00
3
1.39%		221.50
2.5
1.14%		214.50
-7
-3.16%		 215.87
7 月203.00
-11.5
-5.36%		 　200.50
-2.5
-1.23%		204.00
3.5
1.75%		199.50
-4.5
-2.21%		201.00
1.5
0.75%		207.50
6.5
3.23%		 　206.50
-1
-0.48%		202.50
-4
-1.94%		211.00
8.5
4.2%		212.00
1
0.47%		209.00
-3
-1.42%		 　212.00
3
1.44%		214.00
2
0.94%		208.00
-6
-2.8%		205.00
-3
-1.44%		208.00
3
1.46%		 　214.00
6
2.88%		179.50
-34.5
-16.12%		178.50
-1
-0.56%		176.50
-2
-1.12%		178.50
2
1.13%		 200.83
8 月179.50
1
0.56%		178.50
-1
-0.56%		175.50
-3
-1.68%		176.50
1
0.57%		180.00
3.5
1.98%		 　178.00
-2
-1.11%		179.50
1.5
0.84%		180.00
0.5
0.28%		182.00
2
1.11%		179.50
-2.5
-1.37%		 　178.50
-1
-0.56%		177.00
-1.5
-0.84%		175.50
-1.5
-0.85%		176.00
0.5
0.28%		173.50
-2.5
-1.42%		 　169.00
-4.5
-2.59%		165.00
-4
-2.37%		164.50
-0.5
-0.3%		170.50
6
3.65%		168.50
-2
-1.17%		 　166.00
-2.5
-1.48%		167.00
1
0.6%		162.00
-5
-2.99%		173.83
9 月158.50
-3.5
-2.16%		156.00
-2.5
-1.58%		 　156.00
0
0%		155.00
-1
-0.64%		153.00
-2
-1.29%		156.00
3
1.96%		 　　158.00
2
1.28%		158.50
0.5
0.32%		156.00
-2.5
-1.58%		158.50
2.5
1.6%		157.00
-1.5
-0.95%		 　156.50
-0.5
-0.32%		156.00
-0.5
-0.32%		156.00
0
0%		155.00
-1
-0.64%		156.50
1.5
0.97%		 　150.50
-6
-3.83%		149.00
-1.5
-1%		143.00
-6
-4.03%		145.00
2
1.4%		143.50
-1.5
-1.03%		 153.63
10 月　　140.00
-3.5
-2.44%		143.50
3.5
2.5%		146.00
2.5
1.74%		144.50
-1.5
-1.03%		146.00
1.5
1.04%		 　　139.50
-6.5
-4.45%		138.00
-1.5
-1.08%		131.00
-7
-5.07%		135.50
4.5
3.44%		 　132.50
-3
-2.21%		134.00
1.5
1.13%		132.50
-1.5
-1.12%		127.50
-5
-3.77%		129.00
1.5
1.18%		 　128.00
-1
-0.78%		126.00
-2
-1.56%		127.50
1.5
1.19%		132.00
4.5
3.53%		133.00
1
0.76%		 136.50
3.5
2.63%		135.02
11 月137.50
1
0.73%		137.00
-0.5
-0.36%		138.50
1.5
1.09%		140.00
1.5
1.08%		 　143.00
3
2.14%		144.50
1.5
1.05%		143.50
-1
-0.69%		144.00
0.5
0.35%		146.00
2
1.39%		 　151.50
5.5
3.77%		151.50
0
0%		147.50
-4
-2.64%		148.50
1
0.68%		148.50
0
0%		 　148.00
-0.5
-0.34%		150.00
2
1.35%		151.50
1.5
1%		152.50
1
0.66%		152.50
0
0%		 　153.00
0.5
0.33%		154.00
1
0.65%		160.00
6
3.9%		 148.07
12 月159.50
-0.5
-0.31%		161.50
2
1.25%		 　160.00
-1.5
-0.93%		158.00
-2
-1.25%		157.50
-0.5
-0.32%		159.00
1.5
0.95%		159.00
0
0%		 　157.50
-1.5
-0.94%		105.50
-52
-33.02%		158.50
53
50.24%		161.00
2.5
1.58%		158.00
-3
-1.86%		 　158.00
0
0%		153.00
-5
-3.16%		155.00
2
1.31%		156.50
1.5
0.97%		156.50
0
0%		 　154.50
-2
-1.28%		155.50
1
0.65%		153.00
-2.5
-1.61%		153.00
0
0%		155.50
2.5
1.63%		　155.21

說明:最高漲幅:50.24%最低跌幅:-33.02% 最高價:253.50最低價:105.50平均價:185.34,灰色底表示週末,漲147天(505)元,跌140天(-514)元,平盤22天
50%=1,6%=1,5%=1,4%=11,3%=21,2%=33,1%=65,0%=36,-0%=1,-1%=1,-2%=1,-3%=6,-4%=8,-5%=12,-6%=28,-7%=31,-8%=52,

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 9941 444728 532 77843327 175.00 176.00 174.00 175.00 0.00 0% 174.50 23 175.00 16 18.54
2022-01-04 9941 435489 521 76395271 175.00 176.00 175.00 176.00 1.00 0.57% 175.00 41 176.00 69 18.64
2022-01-05 9941 620526 762 109490948 175.50 178.00 174.00 177.50 1.50 0.85% 177.50 2 178.00 102 18.80
2022-01-06 9941 653478 3974 116858203 177.50 180.50 177.00 178.50 1.00 0.56% 178.50 1 179.00 25 18.91
2022-01-07 9941 420385 2553 74876474 179.00 179.00 177.00 178.00 0.50 -0.28% 177.50 4 178.00 25 18.86
2022-01-10 9941 213436 1005 37801933 177.50 178.00 176.00 177.50 0.50 -0.28% 177.00 4 177.50 52 18.80
2022-01-11 9941 494874 907 88061518 177.50 179.50 176.50 179.00 1.50 0.85% 178.50 11 179.00 26 18.96
2022-01-12 9941 1082005 1205 196008291 179.50 183.00 178.50 182.50 3.50 1.96% 182.50 14 183.00 64 19.33
2022-01-13 9941 1516262 5742 283069394 183.00 189.50 182.50 188.00 5.50 3.01% 188.00 19 188.50 1 19.92
2022-01-14 9941 1454973 9191 271958223 188.50 191.00 183.50 184.00 4.00 -2.13% 184.00 8 184.50 1 19.49
2022-01-17 9941 444226 2351 81539823 183.50 186.00 182.50 182.50 1.50 -0.82% 182.00 31 182.50 2 19.33
2022-01-18 9941 791839 1335 142388230 182.50 182.50 178.50 179.50 3.00 -1.64% 179.00 56 179.50 6 19.01
2022-01-19 9941 642473 1224 114056181 178.00 179.50 176.50 177.00 2.50 -1.39% 176.50 9 177.00 28 18.75
2022-01-20 9941 520471 954 91792988 177.00 178.00 175.00 177.50 0.50 0.28% 177.00 7 178.00 28 18.80
2022-01-21 9941 624876 2713 109716130 177.50 177.50 174.50 175.00 2.50 -1.41% 174.50 6 175.00 3 18.54
2022-01-24 9941 525250 1056 90766221 173.00 175.00 170.50 175.00 0.00 0% 174.50 9 175.00 36 18.54
2022-01-25 9941 724259 1219 124735867 173.50 173.50 171.50 172.50 2.50 -1.43% 172.00 16 172.50 12 18.27
2022-01-26 9941 361227 546 62863003 172.50 175.00 172.50 174.50 2.00 1.16% 174.00 17 174.50 48 18.49
2022-02-07 9941 618554 686 109918969 176.00 179.50 175.50 179.00 4.50 2.58% 178.50 6 179.00 8 18.96
2022-02-08 9941 247616 495 44531704 179.00 180.50 179.00 180.50 1.50 0.84% 180.00 8 180.50 10 19.12
2022-02-09 9941 198027 910 35681912 180.50 181.00 179.50 180.00 0.50 -0.28% 180.00 25 181.00 37 19.07
2022-02-10 9941 867482 982 160183340 183.50 186.50 183.50 185.00 5.00 2.78% 184.50 7 185.00 4 19.60
2022-02-11 9941 363555 548 67367318 184.50 186.00 183.50 185.50 0.50 0.27% 185.50 9 186.00 27 19.65
2022-02-14 9941 688441 716 127452275 183.50 187.00 183.50 185.50 0.00 0% 185.50 10 186.00 2 19.65
2022-02-15 9941 507108 777 95150991 187.00 189.00 185.50 187.00 1.50 0.81% 186.50 14 188.00 25 19.81
2022-02-16 9941 921019 1305 176123394 189.00 193.50 188.50 192.00 5.00 2.67% 191.50 19 192.00 2 20.34
2022-02-17 9941 592419 1394 113702323 192.50 194.00 190.50 192.00 0.00 0% 192.00 2 192.50 4 20.34
2022-02-18 9941 360263 531 69206308 191.50 193.50 190.00 193.50 1.50 0.78% 193.50 29 194.00 23 20.50
2022-02-21 9941 1045121 1552 208094038 193.50 202.00 193.00 201.50 8.00 4.13% 201.50 6 202.00 42 21.35
2022-02-22 9941 839714 2005 167076769 201.50 201.50 196.50 201.50 0.00 0% 201.50 34 202.00 13 21.35
2022-02-23 9941 885529 2351 182030725 201.00 208.00 200.50 208.00 6.50 3.23% 207.50 17 208.00 87 22.03
2022-02-24 9941 1383207 2258 279666969 205.50 208.00 198.50 199.50 8.50 -4.09% 199.00 26 200.00 17 21.13
2022-02-25 9941 1088965 1406 218827683 200.50 204.00 197.50 202.00 2.50 1.25% 202.00 4 202.50 10 21.40
2022-03-01 9941 731136 978 149626647 200.50 207.00 200.50 205.50 3.50 1.73% 205.00 9 205.50 1 21.77
2022-03-02 9941 843000 544 174441000 204.50 209.00 203.50 208.50 3.00 1.46% 208.50 8 209.00 65 22.09
2022-03-03 9941 633000 451 134603000 210.00 214.00 210.00 213.50 5.00 2.4% 213.00 23 213.50 7 22.62
2022-03-07 9941 1073708 1457 224125907 210.00 211.50 206.00 210.00 1.00 -1.64% 209.50 18 210.00 7 22.25
2022-03-08 9941 1714167 3016 346421795 209.00 209.00 198.00 198.50 11.50 -5.48% 198.50 3 199.00 24 21.03
2022-03-09 9941 794366 1084 159898168 200.00 204.00 199.00 201.00 2.50 1.26% 200.50 7 201.00 4 21.29
2022-03-10 9941 761630 871 158010162 205.50 209.50 204.00 209.00 8.00 3.98% 209.00 8 209.50 19 22.14
2022-03-11 9941 2933000 1959 643567000 214.00 224.00 213.50 221.00 12.00 5.74% 220.50 16 221.00 16 23.41
2022-03-14 9941 1299000 981 288121000 225.00 225.00 217.50 223.00 2.00 0.9% 222.00 19 223.00 7 20.86
2022-03-15 9941 882000 697 192728000 220.00 221.00 217.00 218.00 5.00 -2.24% 218.00 8 218.50 1 20.39
2022-03-16 9941 1406000 1090 301793000 219.50 220.00 211.50 215.50 2.50 -1.15% 215.50 9 216.00 27 20.16
2022-03-17 9941 861000 631 187462000 219.00 220.00 215.50 218.00 2.50 1.16% 217.50 1 218.00 19 20.39
2022-03-18 9941 1216000 577 267599000 217.00 223.50 217.00 219.50 1.50 0.69% 219.50 13 221.00 7 20.53
2022-03-21 9941 1044000 786 236424500 221.00 229.00 221.00 227.50 8.00 3.64% 227.50 3 228.00 20 21.28
2022-03-22 9941 634000 486 145321000 228.00 230.50 226.50 230.00 2.50 1.1% 229.00 8 230.00 34 21.52
2022-03-23 9941 1138000 843 263361500 231.00 237.00 227.50 231.00 1.00 0.43% 231.00 11 231.50 15 21.61
2022-03-24 9941 364000 290 83870500 229.00 233.00 228.50 230.50 0.50 -0.22% 230.00 30 231.00 25 21.56
2022-03-25 9941 464000 367 106196500 231.50 231.50 228.00 228.50 2.00 -0.87% 228.50 6 229.00 12 21.38
2022-03-28 9941 529000 394 119377000 227.00 228.00 223.00 228.00 0.50 -0.22% 228.00 3 228.50 5 21.33
2022-03-29 9941 453000 345 102724000 228.50 229.50 225.50 226.00 2.00 -0.88% 226.00 4 226.50 1 21.14
2022-03-30 9941 493000 433 111078500 227.00 227.00 223.50 225.00 1.00 -0.44% 225.00 7 225.50 10 21.05
2022-03-31 9941 634000 379 144167000 225.50 231.00 224.00 227.00 2.00 0.89% 227.00 103 228.50 1 21.23
2022-04-01 9941 297000 253 67538500 227.50 229.00 226.00 228.00 1.00 0.44% 227.50 9 228.00 36 21.33
2022-04-06 9941 442000 271 100901500 225.00 230.00 225.00 230.00 2.00 0.88% 229.50 12 230.00 8 21.52
2022-04-07 9941 888427 1312 206941328 229.00 235.50 229.00 232.00 2.00 0.87% 231.50 8 232.00 8 21.70
2022-04-08 9941 1314000 962 309558500 234.00 240.50 232.00 235.00 3.00 1.29% 235.00 6 235.50 7 21.98
2022-04-11 9941 631000 511 148152500 236.50 238.00 232.00 234.50 0.50 -0.21% 234.50 5 235.00 18 21.94
2022-04-12 9941 537000 402 125280000 233.00 236.00 230.50 232.50 2.00 -0.85% 232.50 19 233.50 3 21.75
2022-04-13 9941 515000 350 120888000 234.00 237.00 232.50 237.00 4.50 1.94% 236.50 12 237.00 7 22.17
2022-04-14 9941 829000 590 197677500 237.00 241.50 235.50 240.00 3.00 1.27% 239.50 18 240.00 28 22.45
2022-04-15 9941 492000 390 118085000 238.50 242.00 238.00 239.50 0.50 -0.21% 239.00 20 239.50 60 22.40
2022-04-18 9941 729000 528 176790500 240.00 245.00 238.00 244.50 5.00 2.09% 244.50 20 245.00 59 22.87
2022-04-19 9941 731829 1624 177239897 245.00 245.00 240.00 241.00 3.50 -1.43% 241.00 9 241.50 20 22.54
2022-04-20 9941 830000 560 203883500 243.00 249.00 241.50 248.50 7.50 3.11% 248.00 7 248.50 8 23.25
2022-04-21 9941 1017323 2418 255085050 250.00 253.00 248.50 249.50 1.00 0.4% 249.50 34 250.00 2 23.34
2022-04-22 9941 672000 495 168949500 248.00 253.50 246.50 253.50 4.00 1.6% 253.00 5 253.50 26 23.71
2022-04-25 9941 2049000 1574 506589500 254.00 254.00 242.00 244.00 9.50 -3.75% 244.00 5 244.50 2 22.83
2022-04-26 9941 943000 773 229077000 247.00 248.00 238.50 240.00 4.00 -1.64% 240.00 33 240.50 14 22.45
2022-04-27 9941 2300304 4879 525690693 231.50 233.50 223.50 225.50 14.50 -6.04% 225.50 35 226.00 4 21.09
2022-04-28 9941 1001000 799 227960500 229.00 229.50 225.50 227.50 2.00 0.89% 227.50 11 228.00 4 21.28
2022-04-29 9941 636000 439 146627500 230.50 232.00 228.50 231.50 4.00 1.76% 231.00 13 231.50 9 21.66
2022-05-03 9941 386000 324 88683000 230.50 232.00 227.00 231.00 0.50 -0.22% 230.50 6 231.00 4 21.61
2022-05-04 9941 531000 445 121871500 231.00 234.00 228.00 228.50 2.50 -1.08% 228.50 16 229.50 16 21.38
2022-05-05 9941 493000 384 112896500 231.50 232.50 227.00 227.50 1.00 -0.44% 227.50 3 228.50 5 21.28
2022-05-06 9941 1297000 991 286568000 222.00 224.50 218.00 222.00 5.50 -2.42% 221.50 20 222.00 10 20.77
2022-05-09 9941 1639120 3423 351477294 218.50 220.00 212.00 212.00 10.00 -4.5% 212.00 5 212.50 14 19.83
2022-05-10 9941 1126000 813 237717000 205.50 215.00 205.50 214.00 2.00 0.94% 214.00 5 214.50 4 20.02
2022-05-11 9941 1131000 816 236147500 211.00 214.00 207.00 207.00 7.00 -3.27% 207.00 41 207.50 3 19.36
2022-05-12 9941 1813000 1256 364819000 202.00 204.50 198.00 198.00 9.00 -4.35% 197.50 17 198.00 44 18.52
2022-05-13 9941 1414000 979 286029000 200.00 206.50 199.00 204.00 6.00 3.03% 204.00 5 204.50 25 17.27
2022-05-16 9941 789000 656 163507500 206.00 211.00 204.50 208.00 4.00 1.96% 207.50 10 208.00 8 17.61
2022-05-17 9941 565000 416 118508000 208.50 212.00 208.00 212.00 4.00 1.92% 211.00 15 212.00 23 17.95
2022-05-18 9941 803000 640 173029000 213.00 218.00 212.00 217.50 5.50 2.59% 217.50 22 218.00 9 18.42
2022-05-19 9941 872000 668 184004000 211.00 214.00 208.50 213.00 4.50 -2.07% 213.00 7 213.50 4 18.04
2022-05-20 9941 404000 334 87455000 213.00 218.50 213.00 216.50 3.50 1.64% 216.50 2 217.00 11 18.33
2022-05-23 9941 356000 290 76909000 218.00 218.50 213.50 216.00 0.50 -0.23% 215.50 6 216.00 3 18.29
2022-05-24 9941 618488 1272 132282509 216.00 218.50 211.00 211.50 4.50 -2.08% 211.50 9 212.00 10 17.91
2022-05-25 9941 380000 325 81096500 212.00 215.50 211.00 215.50 4.00 1.89% 215.00 2 215.50 2 18.25
2022-05-26 9941 483000 394 103099500 216.50 218.00 210.50 211.50 4.00 -1.86% 211.50 10 212.00 8 17.91
2022-05-27 9941 486000 374 105030500 213.50 217.50 213.50 216.00 4.50 2.13% 215.50 15 216.00 13 18.29
2022-05-30 9941 561000 375 122837500 218.50 220.00 217.50 220.00 4.00 1.85% 219.50 11 220.00 45 18.63
2022-05-31 9941 784000 474 171599000 219.00 220.50 218.00 218.00 2.00 -0.91% 218.00 10 219.00 3 18.46
2022-06-01 9941 369000 246 80848000 218.50 220.00 218.00 219.00 1.00 0.46% 219.00 5 219.50 32 18.54
2022-06-02 9941 200000 180 43754000 218.50 219.50 217.50 219.00 0.00 0% 218.50 5 219.00 26 18.54
2022-06-06 9941 318000 271 69017000 219.00 219.00 216.00 216.00 3.00 -1.37% 216.00 34 217.00 16 18.29
2022-06-07 9941 278000 210 60710500 216.50 219.00 216.50 218.50 2.50 1.16% 218.50 7 219.00 15 18.50
2022-06-08 9941 866000 485 191390000 219.00 222.50 219.00 222.00 3.50 1.6% 221.50 37 222.00 41 18.80
2022-06-09 9941 356000 222 78657000 222.00 222.00 220.00 220.50 1.50 -0.68% 220.50 28 221.00 1 18.67
2022-06-10 9941 190000 168 41576000 218.50 220.50 216.00 220.00 0.50 -0.23% 220.00 9 220.50 13 18.63
2022-06-13 9941 580000 478 125396000 216.00 217.50 215.00 215.50 4.50 -2.05% 215.50 7 216.00 3 18.25
2022-06-14 9941 482000 355 102543000 215.50 215.50 211.00 215.00 0.50 -0.23% 214.50 11 215.00 25 18.20
2022-06-15 9941 404000 334 88217500 215.50 220.00 215.50 219.50 4.50 2.09% 219.00 4 219.50 5 18.59
2022-06-16 9941 614000 457 134392500 221.00 223.50 214.00 215.00 4.50 -2.05% 215.00 14 215.50 7 18.20
2022-06-17 9941 497000 357 106795000 212.50 216.50 212.50 215.50 0.50 0.23% 215.00 23 215.50 1 18.25
2022-06-20 9941 960717 2402 201948240 216.00 216.00 207.00 207.00 8.50 -3.94% 207.00 17 207.50 2 17.53
2022-06-21 9941 610000 482 131134500 211.50 217.50 210.50 217.50 10.50 5.07% 217.00 6 217.50 8 18.42
2022-06-22 9941 507000 395 108273000 217.00 217.50 211.00 214.00 3.50 -1.61% 214.00 4 214.50 12 18.12
2022-06-23 9941 669659 821 144261148 214.50 218.00 212.50 214.00 0.00 0% 214.00 1 214.50 1 18.12
2022-06-24 9941 472000 368 102101000 216.00 218.00 214.00 216.00 2.00 0.93% 215.50 20 216.00 2 18.29
2022-06-27 9941 691000 451 149783000 219.00 219.00 215.50 216.00 0.00 0% 216.00 3 216.50 26 18.29
2022-06-28 9941 396000 308 86182000 218.00 219.00 216.50 219.00 3.00 1.39% 218.50 4 219.00 11 18.54
2022-06-29 9941 710000 551 156603000 217.50 223.00 217.00 221.50 2.50 1.14% 221.00 7 221.50 12 18.76
2022-06-30 9941 855000 607 184985000 220.50 221.00 214.50 214.50 7.00 -3.16% 214.50 6 215.00 1 18.16
2022-07-01 9941 1969707 4005 404597328 214.00 214.50 200.00 203.00 11.50 -5.36% 202.50 1 203.00 14 17.19
2022-07-04 9941 938000 680 188355000 204.50 205.00 197.50 200.50 2.50 -1.23% 200.00 11 200.50 2 16.98
2022-07-05 9941 589000 453 118886500 204.00 205.00 198.50 204.00 3.50 1.75% 204.00 2 204.50 4 17.27
2022-07-06 9941 661050 1167 132345934 204.00 204.00 198.50 199.50 4.50 -2.21% 199.00 9 199.50 8 16.89
2022-07-07 9941 702000 545 139276000 200.50 202.00 194.00 201.00 1.50 0.75% 201.00 2 201.50 1 17.02
2022-07-08 9941 682000 453 140533000 204.00 208.50 203.00 207.50 6.50 3.23% 207.00 20 207.50 10 17.57
2022-07-11 9941 492000 337 101320500 205.50 207.00 204.00 206.50 1.00 -0.48% 206.50 6 207.00 24 17.49
2022-07-12 9941 452000 317 91959500 204.50 206.00 201.50 202.50 4.00 -1.94% 202.00 12 202.50 6 17.15
2022-07-13 9941 569000 446 118490000 205.00 211.50 205.00 211.00 8.50 4.2% 210.00 4 211.00 15 17.87
2022-07-14 9941 305000 238 64396000 211.00 212.00 209.50 212.00 1.00 0.47% 211.50 2 212.00 7 17.95
2022-07-15 9941 572000 355 120074000 211.50 211.50 208.50 209.00 3.00 -1.42% 209.00 3 209.50 11 17.70
2022-07-18 9941 720000 488 152477000 210.50 214.50 208.50 212.00 3.00 1.44% 212.00 6 213.00 2 17.95
2022-07-19 9941 582000 332 124041000 211.50 214.50 211.00 214.00 2.00 0.94% 214.00 3 214.50 35 18.12
2022-07-20 9941 1354000 942 286348500 214.50 217.00 206.50 208.00 6.00 -2.8% 208.00 18 208.50 7 17.61
2022-07-21 9941 1518000 1088 307576500 207.50 207.50 200.00 205.00 3.00 -1.44% 205.00 38 205.50 10 17.36
2022-07-22 9941 1236701 1254 256089718 206.00 209.00 203.50 208.00 3.00 1.46% 208.00 63 208.50 6 17.61
2022-07-25 9941 2488000 1169 525683000 207.50 214.00 207.50 214.00 6.00 2.88% 214.00 18 214.50 57 18.12
2022-07-26 9941 2378000 1663 421997500 178.00 180.00 175.00 179.50 0.00 -16.12% 179.50 6 180.00 388 15.20
2022-07-27 9941 742000 539 132553000 179.00 180.00 177.50 178.50 1.00 -0.56% 178.50 16 179.00 43 15.11
2022-07-28 9941 1113000 743 196840500 178.50 179.50 175.50 176.50 2.00 -1.12% 176.50 39 177.00 3 14.94
2022-07-29 9941 1159000 541 206387000 176.50 179.00 176.50 178.50 2.00 1.13% 178.00 23 178.50 36 15.11
2022-08-01 9941 581000 394 103820000 178.00 180.00 176.50 179.50 1.00 0.56% 179.00 36 179.50 14 15.20
2022-08-02 9941 419000 350 74647500 178.00 179.00 177.50 178.50 1.00 -0.56% 178.00 31 178.50 3 15.11
2022-08-03 9941 737000 548 129968000 178.00 178.00 175.50 175.50 3.00 -1.68% 175.50 15 176.00 6 14.86
2022-08-04 9941 608000 439 106364000 175.00 176.50 173.00 176.50 1.00 0.57% 176.00 11 176.50 14 14.94
2022-08-05 9941 942754 1074 168835051 176.50 180.50 176.50 180.00 3.50 1.98% 179.50 16 180.00 155 15.24
2022-08-08 9941 690000 471 122287500 178.00 178.00 176.00 178.00 2.00 -1.11% 177.50 15 178.00 6 15.07
2022-08-09 9941 678000 459 121692500 179.00 181.00 178.00 179.50 1.50 0.84% 179.50 9 180.00 157 15.16
2022-08-10 9941 407649 703 73227173 179.00 180.00 178.50 180.00 0.50 0.28% 179.50 19 180.00 148 15.20
2022-08-11 9941 1082000 591 196142500 180.50 182.00 180.50 182.00 2.00 1.11% 181.50 21 182.00 74 15.37
2022-08-12 9941 1030000 705 185432000 181.00 181.50 179.00 179.50 2.50 -1.37% 179.50 104 180.00 19 15.16
2022-08-15 9941 501000 407 89584000 179.50 179.50 178.00 178.50 1.00 -0.56% 178.50 77 179.00 35 15.08
2022-08-16 9941 670000 497 118840500 179.00 179.00 177.00 177.00 1.50 -0.84% 177.00 133 177.50 3 14.95
2022-08-17 9941 1072000 723 188391500 177.00 177.00 174.00 175.50 1.50 -0.85% 175.50 22 176.00 26 14.82
2022-08-18 9941 470000 359 82569000 175.00 176.50 174.50 176.00 0.50 0.28% 176.00 3 176.50 34 14.86
2022-08-19 9941 1078000 676 187774500 175.50 175.50 173.50 173.50 2.50 -1.42% 173.50 145 174.00 19 14.65
2022-08-22 9941 1598494 3519 271198385 172.00 172.00 168.50 169.00 4.50 -2.59% 169.00 13 169.50 30 14.27
2022-08-23 9941 1361000 904 226428000 169.50 169.50 165.00 165.00 4.00 -2.37% 165.00 123 166.00 13 13.94
2022-08-24 9941 2370000 1392 384497500 163.00 165.00 160.00 164.50 0.50 -0.3% 164.50 7 165.00 59 13.89
2022-08-25 9941 1644000 1039 275787000 164.50 170.50 164.00 170.50 6.00 3.65% 170.00 34 170.50 9 14.40
2022-08-26 9941 832000 650 141057500 170.50 171.00 168.00 168.50 2.00 -1.17% 168.50 5 169.00 18 14.23
2022-08-29 9941 789000 613 130985500 166.00 167.00 164.50 166.00 2.50 -1.48% 166.00 50 166.50 19 14.02
2022-08-30 9941 379000 296 63427500 168.00 168.00 166.50 167.00 1.00 0.6% 166.50 46 167.00 3 14.10
2022-08-31 9941 8570000 4212 1377170000 161.00 162.00 158.00 162.00 5.00 -2.99% 161.50 98 162.00 134 13.68
2022-09-01 9941 2661202 5429 423973447 162.00 162.00 158.00 158.50 3.50 -2.16% 158.00 151 158.50 5 13.39
2022-09-02 9941 2373000 1594 370026500 159.00 159.00 154.00 156.00 2.50 -1.58% 156.00 20 156.50 35 13.18
2022-09-05 9941 966000 628 150313000 156.00 157.00 154.50 156.00 0.00 0% 155.50 8 156.00 59 13.18
2022-09-06 9941 669000 477 104080000 157.00 157.00 154.50 155.00 1.00 -0.64% 155.00 14 155.50 24 13.09
2022-09-07 9941 1407000 982 217540500 156.00 157.00 153.00 153.00 2.00 -1.29% 153.00 88 153.50 12 12.92
2022-09-08 9941 728000 545 112741000 154.00 156.50 153.00 156.00 3.00 1.96% 156.00 4 156.50 33 13.18
2022-09-12 9941 731000 592 115584000 158.00 159.00 157.00 158.00 2.00 1.28% 157.50 40 158.00 13 13.34
2022-09-13 9941 814000 596 129350500 158.00 160.00 158.00 158.50 0.50 0.32% 158.50 38 159.00 51 13.39
2022-09-14 9941 603000 454 93945000 155.00 157.00 154.50 156.00 2.50 -1.58% 156.00 65 156.50 2 13.18
2022-09-15 9941 734000 562 115854500 156.50 159.00 156.00 158.50 2.50 1.6% 158.00 52 158.50 4 13.39
2022-09-16 9941 516000 352 81326000 158.50 158.50 157.00 157.00 1.50 -0.95% 157.00 114 157.50 9 13.26
2022-09-19 9941 650718 1290 101649740 158.00 158.00 155.50 156.50 0.50 -0.32% 156.00 5 156.50 2 13.22
2022-09-20 9941 633000 466 98727000 157.50 157.50 155.00 156.00 0.50 -0.32% 156.00 11 156.50 35 13.18
2022-09-21 9941 631000 478 98032000 156.00 156.00 154.50 156.00 0.00 0% 155.50 13 156.00 15 13.18
2022-09-22 9941 553000 464 85357000 155.50 155.50 153.50 155.00 1.00 -0.64% 154.50 20 155.00 5 13.09
2022-09-23 9941 477000 384 74562500 155.50 158.00 155.00 156.50 1.50 0.97% 156.00 10 156.50 6 13.22
2022-09-26 9941 1832000 1346 277958500 154.50 155.00 150.00 150.50 6.00 -3.83% 150.00 253 150.50 30 12.71
2022-09-27 9941 1603000 985 238448500 150.50 151.00 147.50 149.00 1.50 -1% 148.50 27 149.00 19 12.58
2022-09-28 9941 1877000 1333 270519000 149.00 149.50 142.00 143.00 6.00 -4.03% 142.50 15 143.00 14 12.08
2022-09-29 9941 745000 570 107642500 145.00 146.00 143.00 145.00 2.00 1.4% 144.50 4 145.00 30 12.25
2022-09-30 9941 1568000 553 224124500 143.00 144.50 140.50 143.50 1.50 -1.03% 143.00 75 143.50 14 12.12
2022-10-03 9941 1023000 845 144277500 144.50 144.50 140.00 140.00 3.50 -2.44% 140.00 36 140.50 8 11.82
2022-10-04 9941 935509 1376 133169436 141.50 144.00 140.50 143.50 3.50 2.5% 143.00 44 143.50 14 12.12
2022-10-05 9941 1019000 696 148794500 146.50 147.50 145.00 146.00 2.50 1.74% 145.50 1 146.00 15 12.33
2022-10-06 9941 439000 332 63594500 147.00 147.00 144.00 144.50 1.50 -1.03% 144.50 5 145.00 20 12.20
2022-10-07 9941 453000 339 66021000 145.00 147.00 144.00 146.00 1.50 1.04% 146.00 5 146.50 30 12.33
2022-10-11 9941 1078000 831 151316500 141.50 142.00 138.50 139.50 6.50 -4.45% 139.00 132 139.50 1 11.78
2022-10-12 9941 1476000 1122 201411000 140.00 140.00 134.00 138.00 1.50 -1.08% 138.00 12 138.50 17 11.66
2022-10-13 9941 1970000 1321 261884000 138.00 138.00 130.50 131.00 7.00 -5.07% 130.50 38 131.00 33 11.06
2022-10-14 9941 889000 604 119856000 135.00 136.00 134.00 135.50 4.50 3.44% 135.00 4 135.50 69 11.44
2022-10-17 9941 962000 733 126094500 133.00 133.00 130.00 132.50 3.00 -2.21% 132.50 5 133.00 39 11.19
2022-10-18 9941 678000 489 90219000 134.00 134.50 131.00 134.00 1.50 1.13% 133.50 4 134.00 10 11.32
2022-10-19 9941 661000 516 88214000 134.00 135.50 131.50 132.50 1.50 -1.12% 132.00 10 132.50 4 11.19
2022-10-20 9941 2772000 1398 353427000 131.00 131.00 125.50 127.50 5.00 -3.77% 127.00 58 127.50 27 10.77
2022-10-21 9941 1128000 784 145334500 127.00 131.50 125.50 129.00 1.50 1.18% 129.00 5 129.50 8 10.90
2022-10-24 9941 845000 601 109198500 131.50 132.00 127.00 128.00 1.00 -0.78% 127.50 16 128.00 6 10.81
2022-10-25 9941 925000 700 116581000 129.00 129.00 124.00 126.00 2.00 -1.56% 125.50 8 126.00 16 10.64
2022-10-26 9941 681000 416 86309000 127.00 128.00 125.50 127.50 1.50 1.19% 127.00 19 127.50 4 10.77
2022-10-27 9941 952000 626 124990500 128.50 132.50 128.50 132.00 4.50 3.53% 131.50 31 132.00 10 11.15
2022-10-28 9941 1683053 1725 226650294 130.50 138.00 130.50 133.00 1.00 0.76% 133.00 25 133.50 3 11.23
2022-10-31 9941 866000 584 117171000 135.50 136.50 132.50 136.50 3.50 2.63% 136.00 4 136.50 48 11.53
2022-11-01 9941 904000 677 124265500 136.00 139.50 133.50 137.50 1.00 0.73% 137.00 42 137.50 10 11.61
2022-11-02 9941 458000 345 62730500 137.50 137.50 136.50 137.00 0.50 -0.36% 137.00 12 137.50 19 11.57
2022-11-03 9941 454000 313 62297500 135.00 138.50 135.00 138.50 1.50 1.09% 138.00 32 138.50 8 11.70
2022-11-04 9941 676000 452 94091500 138.00 140.00 138.00 140.00 1.50 1.08% 139.50 12 140.00 47 11.82
2022-11-07 9941 687000 505 97522500 142.00 143.00 140.50 143.00 3.00 2.14% 142.50 43 143.00 23 12.08
2022-11-08 9941 1257000 825 182696500 144.00 147.00 143.50 144.50 1.50 1.05% 144.50 24 145.00 191 12.20
2022-11-09 9941 752000 586 108637500 145.00 145.50 143.50 143.50 1.00 -0.69% 143.50 29 144.50 24 12.12
2022-11-10 9941 448749 686 64332458 142.00 144.50 141.50 144.00 0.50 0.35% 144.00 21 144.50 11 12.16
2022-11-11 9941 749000 522 109912500 149.00 149.00 145.50 146.00 2.00 1.39% 145.50 38 146.00 2 12.33
2022-11-14 9941 1966000 1288 296644000 146.50 152.50 146.50 151.50 5.50 3.77% 151.50 48 152.00 39 12.80
2022-11-15 9941 893000 701 134805000 152.00 152.50 150.00 151.50 0.00 0% 151.00 13 151.50 17 15.40
2022-11-16 9941 1096000 827 163132500 151.50 151.50 147.50 147.50 4.00 -2.64% 147.50 11 148.00 11 14.99
2022-11-17 9941 506000 384 74691000 147.00 149.00 146.00 148.50 1.00 0.68% 148.00 25 148.50 3 15.09
2022-11-18 9941 655000 497 97854000 149.00 151.00 147.50 148.50 0.00 0% 148.50 9 149.00 13 15.09
2022-11-21 9941 396000 299 58664500 148.50 149.00 146.50 148.00 0.50 -0.34% 147.50 18 148.00 9 15.04
2022-11-22 9941 454000 356 67935000 148.00 150.50 148.00 150.00 2.00 1.35% 149.50 19 150.00 9 15.24
2022-11-23 9941 619000 488 94001000 151.00 152.50 151.00 151.50 1.50 1% 151.00 68 151.50 3 15.40
2022-11-24 9941 555000 395 84562500 152.50 153.00 151.50 152.50 1.00 0.66% 152.50 17 153.00 144 15.50
2022-11-25 9941 655000 498 100217500 153.00 154.50 152.00 152.50 0.00 0% 152.00 51 152.50 20 15.50
2022-11-28 9941 666000 487 101328500 151.50 153.50 150.50 153.00 0.50 0.33% 152.50 12 153.00 9 15.55
2022-11-29 9941 809000 564 123962000 153.00 154.50 152.00 154.00 1.00 0.65% 154.00 7 154.50 64 15.65
2022-11-30 9941 3000000 1992 477894000 154.00 162.00 154.00 160.00 6.00 3.9% 160.00 17 160.50 7 16.26
2022-12-01 9941 1578000 1189 253156000 162.50 163.50 158.50 159.50 0.50 -0.31% 159.50 32 160.00 45 16.21
2022-12-02 9941 863000 681 138868500 159.50 162.00 159.00 161.50 2.00 1.25% 161.00 46 161.50 37 16.41
2022-12-05 9941 704000 551 113397500 161.50 162.50 160.00 160.00 1.50 -0.93% 160.00 79 160.50 12 16.26
2022-12-06 9941 713000 578 113440500 159.50 161.00 158.00 158.00 2.00 -1.25% 158.00 42 158.50 6 16.06
2022-12-07 9941 796000 610 125456500 158.50 160.00 155.50 157.50 0.50 -0.32% 157.50 10 158.00 19 16.01
2022-12-08 9941 622000 437 98663000 159.00 160.00 157.00 159.00 1.50 0.95% 159.00 35 159.50 22 16.16
2022-12-09 9941 405000 310 64424500 160.50 160.50 158.00 159.00 0.00 0% 158.50 21 159.00 109 16.16
2022-12-12 9941 457000 349 71838500 158.00 158.00 156.00 157.50 1.50 -0.94% 157.50 21 158.00 81 16.01
2022-12-13 9941 408502 367 43191714 106.00 107.00 105.00 105.50 0.50 -33.02% 105.50 4 106.00 13 13.60
2022-12-14 9941 353000 251 55948000 159.00 159.00 157.50 158.50 1.00 50.24% 158.50 14 159.00 157 16.11
2022-12-15 9941 888000 575 142249500 158.00 161.50 157.50 161.00 2.50 1.58% 161.00 16 161.50 74 16.36
2022-12-16 9941 954000 639 150947000 159.00 159.00 157.00 158.00 3.00 -1.86% 158.00 4 158.50 23 16.06
2022-12-19 9941 391000 276 61625000 157.50 159.00 156.00 158.00 0.00 0% 158.00 6 158.50 7 16.06
2022-12-20 9941 1088000 764 168527500 158.00 159.00 153.00 153.00 5.00 -3.16% 153.00 40 153.50 27 15.55
2022-12-21 9941 501000 372 77832000 154.00 157.00 154.00 155.00 2.00 1.31% 155.00 2 155.50 20 15.75
2022-12-22 9941 366000 253 57311500 157.00 157.00 156.00 156.50 1.50 0.97% 156.00 32 156.50 2 15.90
2022-12-23 9941 309000 259 48216500 155.50 157.00 154.50 156.50 0.00 0% 156.50 2 157.00 26 15.90
2022-12-26 9941 368000 232 57246000 156.50 157.00 154.50 154.50 2.00 -1.28% 154.50 34 155.00 140 15.70
2022-12-27 9941 500000 301 78083500 155.50 157.00 155.50 155.50 1.00 0.65% 155.50 14 156.00 109 15.80
2022-12-28 9941 532000 396 81859500 155.00 155.50 153.00 153.00 2.50 -1.61% 153.00 54 153.50 9 15.55
2022-12-29 9941 671000 518 101458000 151.50 153.50 150.00 153.00 0.00 0% 152.50 18 153.00 6 15.55
2022-12-30 9941 395000 300 61263500 154.50 156.00 154.00 155.50 2.50 1.63% 155.50 8 156.00 45 15.80