潤泰新(9945)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　　63.60
0
0%		63.20
-0.4
-0.63%		63.10
-0.1
-0.16%		63.60
0.5
0.79%		62.80
-0.8
-1.26%		 　63.90
1.1
1.75%		67.00
3.1
4.85%		66.50
-0.5
-0.75%		67.00
0.5
0.75%		66.00
-1
-1.49%		 　66.80
0.8
1.21%		67.00
0.2
0.3%		66.00
-1
-1.49%		66.30
0.3
0.45%		64.80
-1.5
-2.26%		 　64.40
-0.4
-0.62%		63.40
-1
-1.55%		63.70
0.3
0.47%		 65.39
2 月　　　　　　67.20
3.5
5.49%		67.70
0.5
0.74%		67.70
0
0%		68.80
1.1
1.62%		68.90
0.1
0.15%		 　67.50
-1.4
-2.03%		67.50
0
0%		67.80
0.3
0.44%		68.80
1
1.47%		69.90
1.1
1.6%		 　71.90
2
2.86%		71.80
-0.1
-0.14%		74.40
2.6
3.62%		71.50
-2.9
-3.9%		71.60
0.1
0.14%		 70.19
3 月72.00
0.4
0.56%		72.40
0.4
0.56%		73.60
1.2
1.66%		 　　70.60
-3
-4.08%		67.60
-3
-4.25%		69.90
2.3
3.4%		71.90
2
2.86%		72.10
0.2
0.28%		 　72.10
0
0%		71.70
-0.4
-0.55%		70.10
-1.6
-2.23%		70.80
0.7
1%		73.00
2.2
3.11%		 　71.90
-1.1
-1.51%		73.60
1.7
2.36%		74.90
1.3
1.77%		75.10
0.2
0.27%		77.20
2.1
2.8%		 　77.20
0
0%		79.20
2
2.59%		79.10
-0.1
-0.13%		79.30
0.2
0.25%		73.35
4 月79.10
-0.2
-0.25%		 　　　79.80
0.7
0.88%		77.50
-2.3
-2.88%		79.10
1.6
2.06%		 　77.80
-1.3
-1.64%		73.20
-4.6
-5.91%		74.30
1.1
1.5%		73.80
-0.5
-0.67%		72.50
-1.3
-1.76%		 　69.80
-2.7
-3.72%		70.20
0.4
0.57%		70.30
0.1
0.14%		69.90
-0.4
-0.57%		69.10
-0.8
-1.14%		 　67.80
-1.3
-1.88%		74.50
6.7
9.88%		78.90
4.4
5.91%		77.50
-1.4
-1.77%		78.30
0.8
1.03%		 74.71
5 月　　79.60
1.3
1.66%		80.30
0.7
0.88%		77.70
-2.6
-3.24%		76.40
-1.3
-1.67%		 　74.00
-2.4
-3.14%		74.30
0.3
0.41%		73.40
-0.9
-1.21%		69.80
-3.6
-4.9%		71.50
1.7
2.44%		 　70.20
-1.3
-1.82%		71.30
1.1
1.57%		73.80
2.5
3.51%		71.90
-1.9
-2.57%		72.70
0.8
1.11%		 　72.70
0
0%		71.70
-1
-1.38%		72.50
0.8
1.12%		72.00
-0.5
-0.69%		72.80
0.8
1.11%		 　75.00
2.2
3.02%		77.10
2.1
2.8%		73.7
6 月76.10
-1
-1.3%		76.20
0.1
0.13%		 　　77.60
1.4
1.84%		77.80
0.2
0.26%		77.90
0.1
0.13%		78.40
0.5
0.64%		78.50
0.1
0.13%		 　75.70
-2.8
-3.57%		77.30
1.6
2.11%		77.00
-0.3
-0.39%		75.70
-1.3
-1.69%		74.30
-1.4
-1.85%		 　72.60
-1.7
-2.29%		74.40
1.8
2.48%		72.70
-1.7
-2.28%		72.70
0
0%		74.50
1.8
2.48%		 　75.50
1
1.34%		74.80
-0.7
-0.93%		74.80
0
0%		73.40
-1.4
-1.87%		 75.37
7 月70.30
-3.1
-4.22%		 　71.40
1.1
1.56%		71.40
0
0%		69.90
-1.5
-2.1%		71.00
1.1
1.57%		70.90
-0.1
-0.14%		 　69.40
-1.5
-2.12%		69.10
-0.3
-0.43%		71.20
2.1
3.04%		71.30
0.1
0.14%		70.90
-0.4
-0.56%		 　72.80
1.9
2.68%		72.90
0.1
0.14%		65.70
-7.2
-9.88%		59.20
-6.5
-9.89%		58.00
-1.2
-2.03%		 　59.60
1.6
2.76%		61.10
1.5
2.52%		60.80
-0.3
-0.49%		60.80
0
0%		54.80
-6
-9.87%		 66.35
8 月57.90
3.1
5.66%		57.90
0
0%		56.40
-1.5
-2.59%		56.00
-0.4
-0.71%		57.70
1.7
3.04%		 　58.00
0.3
0.52%		60.00
2
3.45%		61.50
1.5
2.5%		64.50
3
4.88%		63.00
-1.5
-2.33%		 　64.90
1.9
3.02%		63.50
-1.4
-2.16%		63.30
-0.2
-0.31%		63.00
-0.3
-0.47%		63.00
0
0%		 　63.20
0.2
0.32%		61.80
-1.4
-2.22%		62.60
0.8
1.29%		62.70
0.1
0.16%		64.30
1.6
2.55%		 　62.80
-1.5
-2.33%		63.40
0.6
0.96%		63.10
-0.3
-0.47%		61.61
9 月61.30
-1.8
-2.85%		59.20
-2.1
-3.43%		 　59.90
0.7
1.18%		60.00
0.1
0.17%		58.00
-2
-3.33%		60.30
2.3
3.97%		 　　60.30
0
0%		60.70
0.4
0.66%		59.00
-1.7
-2.8%		60.30
1.3
2.2%		59.80
-0.5
-0.83%		 　58.00
-1.8
-3.01%		58.90
0.9
1.55%		58.40
-0.5
-0.85%		56.50
-1.9
-3.25%		56.10
-0.4
-0.71%		 　53.50
-2.6
-4.63%		53.70
0.2
0.37%		50.60
-3.1
-5.77%		51.40
0.8
1.58%		51.40
0
0%		 57.26
10 月　　49.85
-1.55
-3.02%		50.30
0.45
0.9%		51.40
1.1
2.19%		53.10
1.7
3.31%		53.60
0.5
0.94%		 　　51.50
-2.1
-3.92%		56.60
5.1
9.9%		54.70
-1.9
-3.36%		56.50
1.8
3.29%		 　57.40
0.9
1.59%		59.00
1.6
2.79%		58.80
-0.2
-0.34%		60.50
1.7
2.89%		60.40
-0.1
-0.17%		 　59.00
-1.4
-2.32%		58.10
-0.9
-1.53%		58.00
-0.1
-0.17%		40.35
-17.65
-30.43%		40.00
-0.35
-0.87%		 39.60
-0.4
-1%		52.63
11 月40.00
0.4
1.01%		40.90
0.9
2.25%		40.35
-0.55
-1.34%		40.70
0.35
0.87%		 　41.80
1.1
2.7%		43.45
1.65
3.95%		43.60
0.15
0.35%		43.30
-0.3
-0.69%		44.65
1.35
3.12%		 　45.25
0.6
1.34%		45.50
0.25
0.55%		44.25
-1.25
-2.75%		43.95
-0.3
-0.68%		44.45
0.5
1.14%		 　44.10
-0.35
-0.79%		43.95
-0.15
-0.34%		44.20
0.25
0.57%		45.20
1
2.26%		45.35
0.15
0.33%		 　45.25
-0.1
-0.22%		45.90
0.65
1.44%		46.15
0.25
0.54%		 43.89
12 月46.35
0.2
0.43%		45.95
-0.4
-0.86%		 　47.20
1.25
2.72%		46.45
-0.75
-1.59%		45.60
-0.85
-1.83%		44.50
-1.1
-2.41%		44.85
0.35
0.79%		 　44.35
-0.5
-1.11%		30.85
-13.5
-30.44%		45.00
14.15
45.87%		45.05
0.05
0.11%		44.40
-0.65
-1.44%		 　44.00
-0.4
-0.9%		42.50
-1.5
-3.41%		43.15
0.65
1.53%		44.35
1.2
2.78%		43.65
-0.7
-1.58%		 　43.65
0
0%		43.90
0.25
0.57%		43.15
-0.75
-1.71%		42.65
-0.5
-1.16%		43.25
0.6
1.41%		　44

說明:最高漲幅:45.87%最低跌幅:-30.44% 最高價:80.30最低價:30.85平均價:63.04,灰色底表示週末,漲156天(200.45)元,跌133天(-208.25)元,平盤20天
46%=1,10%=2,6%=4,5%=8,4%=4,3%=32,2%=31,1%=47,0%=47,-0%=2,-1%=2,-2%=3,-3%=3,-4%=12,-5%=17,-6%=18,-7%=37,-8%=39,

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 9945 3458411 2685 220080151 63.80 64.10 63.30 63.60 0.20 0% 63.50 53 63.60 27 8.97
2022-01-04 9945 4035169 3597 253839803 63.40 63.50 62.60 63.20 0.40 -0.63% 63.10 7 63.20 3 8.91
2022-01-05 9945 2437354 1850 153429335 63.00 63.20 62.60 63.10 0.10 -0.16% 63.00 39 63.10 58 8.90
2022-01-06 9945 6103119 4239 389337358 63.20 64.50 63.10 63.60 0.50 0.79% 63.50 48 63.60 72 8.97
2022-01-07 9945 3415090 3093 217622375 63.90 63.90 62.80 62.80 0.80 -1.26% 62.80 288 62.90 27 8.86
2022-01-10 9945 3987467 2602 252729102 62.80 64.50 62.50 63.90 1.10 1.75% 63.80 3 63.90 11 9.01
2022-01-11 9945 20386916 14141 1343435057 64.30 67.00 64.10 67.00 3.10 4.85% 66.90 60 67.00 412 9.45
2022-01-12 9945 11114347 14428 739351105 67.50 67.70 65.80 66.50 0.50 -0.75% 66.40 26 66.50 222 9.38
2022-01-13 9945 5446788 4924 362681085 66.10 67.00 65.90 67.00 0.50 0.75% 66.90 82 67.00 436 9.45
2022-01-14 9945 6744492 5676 447325603 66.60 67.50 65.80 66.00 1.00 -1.49% 66.00 33 66.10 38 9.31
2022-01-17 9945 4885970 3394 325643744 66.40 67.10 66.10 66.80 0.80 1.21% 66.70 10 66.80 9 9.42
2022-01-18 9945 7222261 5154 484495246 67.00 67.70 66.40 67.00 0.20 0.3% 67.00 72 67.10 7 9.45
2022-01-19 9945 4534236 5483 300939988 66.50 66.90 66.00 66.00 1.00 -1.49% 66.00 331 66.10 15 9.31
2022-01-20 9945 5789998 3891 382015126 65.80 66.80 64.80 66.30 0.30 0.45% 66.30 22 66.40 13 9.35
2022-01-21 9945 7691171 7829 500822377 65.60 66.00 64.60 64.80 1.50 -2.26% 64.70 154 64.80 29 9.14
2022-01-24 9945 5569056 4356 355097186 64.00 64.50 63.00 64.40 0.40 -0.62% 64.30 27 64.40 88 9.08
2022-01-25 9945 5384626 4372 341800346 64.00 64.20 63.20 63.40 1.00 -1.55% 63.40 17 63.50 191 8.94
2022-01-26 9945 3051220 2369 194378192 63.20 64.00 63.00 63.70 0.30 0.47% 63.70 25 63.80 86 8.98
2022-02-07 9945 10881665 7562 722147196 64.20 67.50 64.20 67.20 3.50 5.49% 67.20 9 67.30 128 9.48
2022-02-08 9945 8808946 7038 596125479 67.20 68.50 66.50 67.70 0.50 0.74% 67.70 3 67.80 140 9.55
2022-02-09 9945 4949915 4751 335359654 67.90 68.30 67.40 67.70 0.00 0% 67.60 151 67.70 46 9.55
2022-02-10 9945 7263529 5012 495958299 68.20 68.80 67.60 68.80 1.10 1.62% 68.70 64 68.80 4 9.70
2022-02-11 9945 4848990 5593 332563523 68.30 68.90 68.00 68.90 0.10 0.15% 68.80 63 68.90 81 9.72
2022-02-14 9945 6761398 5078 456981238 68.10 68.20 67.20 67.50 1.40 -2.03% 67.40 200 67.50 121 9.52
2022-02-15 9945 4514075 3954 306505566 67.50 68.40 67.50 67.50 0.00 0% 67.50 89 67.60 25 9.52
2022-02-16 9945 3363201 3111 228366190 68.20 68.40 67.60 67.80 0.30 0.44% 67.80 43 67.90 56 9.56
2022-02-17 9945 8309014 5559 570878164 68.20 69.50 67.80 68.80 1.00 1.47% 68.70 26 68.80 62 9.70
2022-02-18 9945 9633923 6815 667853372 68.50 70.00 67.90 69.90 1.10 1.6% 69.80 192 69.90 39 9.86
2022-02-21 9945 12996539 10590 920514330 70.00 71.90 69.70 71.90 2.00 2.86% 71.90 104 72.00 640 10.14
2022-02-22 9945 12032830 10035 857184530 71.80 72.40 70.40 71.80 0.10 -0.14% 71.70 37 71.80 52 10.13
2022-02-23 9945 13881670 10132 1024210405 71.60 74.60 71.60 74.40 2.60 3.62% 74.30 92 74.40 52 10.49
2022-02-24 9945 21358481 18403 1560149468 73.90 75.00 71.40 71.50 2.90 -3.9% 71.50 30 71.60 20 10.08
2022-02-25 9945 13233532 9597 948340483 72.90 73.50 70.70 71.60 0.10 0.14% 71.50 80 71.60 20 10.10
2022-03-01 9945 8363778 6335 598690570 71.50 72.50 70.70 72.00 0.40 0.56% 71.90 16 72.00 146 10.16
2022-03-02 9945 4540000 2496 326557000 71.50 72.50 71.00 72.40 0.40 0.56% 72.40 9 72.50 156 10.21
2022-03-03 9945 6952000 3960 511125000 72.60 74.10 72.60 73.60 1.20 1.66% 73.60 21 73.70 47 10.38
2022-03-07 9945 12283748 10089 871082303 72.60 72.70 70.00 70.60 2.70 -4.08% 70.50 182 70.60 51 9.96
2022-03-08 9945 15068909 14345 1032570304 68.00 70.00 67.50 67.60 3.00 -4.25% 67.60 107 67.70 107 9.53
2022-03-09 9945 7776283 9195 538659860 68.20 70.20 68.20 69.90 2.30 3.4% 69.80 32 69.90 16 9.86
2022-03-10 9945 6133344 8313 439655357 71.10 72.30 71.00 71.90 2.00 2.86% 71.80 37 71.90 80 10.14
2022-03-11 9945 4714000 2633 337570800 71.60 72.40 70.90 72.10 0.20 0.28% 72.10 4 72.20 42 10.17
2022-03-14 9945 4047000 2461 292291400 72.30 73.00 71.80 72.10 0.00 0% 72.10 13 72.20 7 10.17
2022-03-15 9945 4955000 3020 356275200 72.70 72.70 71.50 71.70 0.40 -0.55% 71.70 23 71.80 10 10.11
2022-03-16 9945 10947000 6005 771508100 72.60 72.80 69.10 70.10 1.60 -2.23% 70.00 76 70.10 90 9.89
2022-03-17 9945 6781000 3795 479148400 71.00 71.50 70.10 70.80 0.70 1% 70.70 23 70.80 39 9.15
2022-03-18 9945 21153000 3776 1536071800 71.00 73.00 70.40 73.00 2.20 3.11% 73.00 114 73.10 151 9.43
2022-03-21 9945 10842000 5315 780094400 72.70 73.50 71.00 71.90 1.10 -1.51% 71.90 28 72.00 38 9.29
2022-03-22 9945 9958000 5073 727474100 72.20 73.70 71.80 73.60 1.70 2.36% 73.50 44 73.60 55 9.51
2022-03-23 9945 8445000 4589 626301700 74.00 74.90 73.50 74.90 1.30 1.77% 74.80 15 74.90 307 9.68
2022-03-24 9945 5730000 3415 430190300 74.50 75.70 74.10 75.10 0.20 0.27% 75.10 35 75.20 8 9.70
2022-03-25 9945 11669000 6258 893304000 75.10 77.60 74.80 77.20 2.10 2.8% 77.10 48 77.20 3 9.97
2022-03-28 9945 6782000 3987 518676100 77.10 77.20 75.70 77.20 0.00 0% 77.10 31 77.20 59 9.97
2022-03-29 9945 8523000 4903 670363000 77.60 79.30 77.00 79.20 2.00 2.59% 79.10 60 79.20 68 10.23
2022-03-30 9945 8214000 4907 652531400 79.90 80.30 78.60 79.10 0.10 -0.13% 79.10 34 79.20 96 10.22
2022-03-31 9945 5596000 2730 442867500 79.00 79.70 78.20 79.30 0.20 0.25% 79.20 63 79.30 6 10.25
2022-04-01 9945 3743000 2035 295248200 78.50 79.30 78.40 79.10 0.20 -0.25% 79.10 103 79.20 140 10.22
2022-04-06 9945 5198000 2789 410418800 78.90 79.90 78.30 79.80 0.70 0.88% 79.80 15 79.90 81 10.31
2022-04-07 9945 7561849 8753 594537874 79.10 80.20 77.50 77.50 2.30 -2.88% 77.50 83 77.60 6 10.01
2022-04-08 9945 4558000 2501 358617000 77.90 79.50 77.60 79.10 1.60 2.06% 79.00 15 79.10 19 10.22
2022-04-11 9945 4482000 2805 350282900 79.00 79.40 77.60 77.80 1.30 -1.64% 77.70 65 77.80 14 10.05
2022-04-12 9945 16933000 8943 1259830800 76.00 77.00 73.00 73.20 4.60 -5.91% 73.20 100 73.30 18 9.46
2022-04-13 9945 6143000 3632 456690200 74.20 75.50 73.20 74.30 1.10 1.5% 74.20 100 74.30 4 9.60
2022-04-14 9945 4105000 2021 304340400 75.00 75.20 73.70 73.80 0.50 -0.67% 73.80 73 73.90 33 9.53
2022-04-15 9945 4804000 2808 349465800 73.40 73.70 72.30 72.50 1.30 -1.76% 72.50 11 72.60 93 9.37
2022-04-18 9945 10458000 5918 736372800 71.50 72.00 69.60 69.80 2.70 -3.72% 69.70 228 69.80 155 9.02
2022-04-19 9945 4174371 3721 294897256 70.70 71.50 70.20 70.20 0.40 0.57% 70.20 111 70.30 15 9.07
2022-04-20 9945 4636000 2397 325598100 71.00 71.20 69.80 70.30 0.10 0.14% 70.20 89 70.30 23 9.08
2022-04-21 9945 4333542 3520 303754118 70.30 70.50 69.80 69.90 0.40 -0.57% 69.90 103 70.00 40 9.03
2022-04-22 9945 4719000 2929 325820000 69.50 69.50 68.50 69.10 0.80 -1.14% 69.10 56 69.20 14 8.93
2022-04-25 9945 7522000 4448 506797200 67.60 68.00 66.60 67.80 1.30 -1.88% 67.80 23 67.90 16 8.76
2022-04-26 9945 4212000 1554 313794000 74.50 74.50 74.50 74.50 6.70 9.88% 74.50 44336 0.00 0 9.63
2022-04-27 9945 55467471 32408 2147483647 79.20 79.50 75.50 78.90 4.40 5.91% 78.80 20 78.90 13 10.19
2022-04-28 9945 14833000 8801 1154366900 79.00 79.00 77.00 77.50 1.40 -1.77% 77.50 118 77.60 44 10.01
2022-04-29 9945 8178000 4549 638447500 78.20 78.60 77.50 78.30 0.80 1.03% 78.20 120 78.30 33 10.12
2022-05-03 9945 12762000 6679 1013270900 78.00 80.50 77.90 79.60 1.30 1.66% 79.60 2 79.70 92 10.28
2022-05-04 9945 8849000 4697 707732300 79.60 80.70 79.10 80.30 0.70 0.88% 80.20 23 80.30 153 10.37
2022-05-05 9945 24397000 13255 1893983600 77.80 79.50 76.60 77.70 2.60 -3.24% 77.60 275 77.70 121 10.04
2022-05-06 9945 10653000 5998 809682900 75.50 76.70 75.10 76.40 1.30 -1.67% 76.30 103 76.40 30 9.87
2022-05-09 9945 15436635 11288 1161764974 75.50 77.30 73.80 74.00 2.40 -3.14% 74.00 200 74.10 71 9.56
2022-05-10 9945 9443000 5361 694200500 73.00 74.40 72.50 74.30 0.30 0.41% 74.30 8 74.40 99 9.60
2022-05-11 9945 7705000 4395 569124300 74.40 74.80 73.30 73.40 0.90 -1.21% 73.40 1 73.50 88 9.48
2022-05-12 9945 15466000 8924 1098803200 72.80 73.30 69.70 69.80 3.60 -4.9% 69.70 215 69.80 68 9.02
2022-05-13 9945 12166000 6156 856193100 69.80 71.70 69.20 71.50 1.70 2.44% 71.50 68 71.60 85 9.24
2022-05-16 9945 9175000 4545 648404600 71.50 71.60 69.80 70.20 1.30 -1.82% 70.10 109 70.20 2 9.07
2022-05-17 9945 5881000 3235 414968500 69.60 71.40 69.30 71.30 1.10 1.57% 71.20 38 71.30 34 10.71
2022-05-18 9945 8552000 5033 624554300 71.20 74.30 71.10 73.80 2.50 3.51% 73.80 7 73.90 43 11.08
2022-05-19 9945 8591000 5021 618618600 72.30 72.80 71.60 71.90 1.90 -2.57% 71.90 44 72.00 1 10.80
2022-05-20 9945 5209000 2899 378875300 72.30 73.50 72.00 72.70 0.80 1.11% 72.70 89 72.80 91 10.92
2022-05-23 9945 3493000 2154 254240000 73.20 73.30 72.30 72.70 0.00 0% 72.60 120 72.70 1 10.92
2022-05-24 9945 5207561 4436 375740588 72.80 73.20 71.40 71.70 1.00 -1.38% 71.70 4 71.80 60 10.77
2022-05-25 9945 3716000 2301 268512400 71.80 72.80 71.70 72.50 0.80 1.12% 72.40 113 72.50 29 10.89
2022-05-26 9945 3956000 2368 286262300 73.00 73.20 71.80 72.00 0.50 -0.69% 72.00 41 72.10 14 10.81
2022-05-27 9945 4308000 2714 313661200 72.40 73.20 72.10 72.80 0.80 1.11% 72.70 61 72.80 39 10.93
2022-05-30 9945 7503000 4585 558714200 73.60 75.00 73.30 75.00 2.20 3.02% 74.90 166 75.00 165 11.26
2022-05-31 9945 14928000 4480 1138112200 75.10 77.10 74.30 77.10 2.10 2.8% 77.10 79 77.20 118 11.58
2022-06-01 9945 5551000 3298 424150100 76.40 77.10 75.70 76.10 1.00 -1.3% 76.10 117 76.20 8 11.43
2022-06-02 9945 3369000 2089 256455500 75.60 76.80 75.60 76.20 0.10 0.13% 76.10 46 76.20 10 11.44
2022-06-06 9945 5570000 3256 428857800 76.30 77.60 76.00 77.60 1.40 1.84% 77.60 180 77.70 194 11.65
2022-06-07 9945 4954000 2944 384459900 77.40 78.00 77.00 77.80 0.20 0.26% 77.70 38 77.80 12 11.68
2022-06-08 9945 4307000 2830 335788400 78.20 78.50 77.50 77.90 0.10 0.13% 77.80 61 77.90 91 11.70
2022-06-09 9945 3855000 2264 301873300 77.90 78.50 77.70 78.40 0.50 0.64% 78.40 4 78.50 219 11.77
2022-06-10 9945 4127000 2527 323544600 77.60 78.80 77.50 78.50 0.10 0.13% 78.50 38 78.60 74 11.79
2022-06-13 9945 8790000 5239 671869400 77.20 77.30 75.60 75.70 2.80 -3.57% 75.70 10 75.80 18 11.37
2022-06-14 9945 6058000 3362 460203600 74.80 77.40 74.70 77.30 1.60 2.11% 77.30 25 77.40 96 11.61
2022-06-15 9945 3746000 2343 289300700 76.80 77.80 76.70 77.00 0.30 -0.39% 77.00 12 77.20 17 11.56
2022-06-16 9945 5227000 2895 400735200 77.80 78.10 75.60 75.70 1.30 -1.69% 75.60 159 75.70 37 11.37
2022-06-17 9945 8753000 3699 654096100 75.00 75.80 74.20 74.30 1.40 -1.85% 74.30 74 74.40 5 11.16
2022-06-20 9945 6083207 5077 447597990 74.80 75.20 72.50 72.60 1.70 -2.29% 72.50 177 72.60 93 10.90
2022-06-21 9945 4669000 2402 346418300 73.90 74.80 73.30 74.40 1.80 2.48% 74.30 22 74.40 26 11.17
2022-06-22 9945 5154000 2963 378566600 75.00 75.60 72.60 72.70 1.70 -2.28% 72.70 70 72.80 72 10.92
2022-06-23 9945 5819826 4945 422063062 73.00 73.70 71.50 72.70 0.00 0% 72.60 26 72.70 45 10.92
2022-06-24 9945 5434000 2874 404135600 73.90 74.90 73.20 74.50 1.80 2.48% 74.50 9 74.60 84 11.19
2022-06-27 9945 4136000 2261 311445100 75.80 75.80 74.60 75.50 1.00 1.34% 75.50 44 75.60 172 11.34
2022-06-28 9945 2580000 1504 193360400 75.50 75.60 74.50 74.80 0.70 -0.93% 74.80 12 74.90 11 11.23
2022-06-29 9945 3138000 2133 234395100 74.50 75.20 73.90 74.80 0.00 0% 74.80 41 74.90 5 11.23
2022-06-30 9945 4495000 2511 330784000 74.50 74.60 73.20 73.40 1.40 -1.87% 73.40 80 73.50 74 11.02
2022-07-01 9945 11292702 9380 804900587 73.40 73.60 69.70 70.30 3.10 -4.22% 70.30 2 70.40 20 10.56
2022-07-04 9945 5850000 3094 414919400 71.00 73.00 69.80 71.40 1.10 1.56% 71.30 7 71.40 8 10.72
2022-07-05 9945 4744000 2790 338377800 72.60 72.70 70.50 71.40 0.00 0% 71.40 24 71.50 2 10.72
2022-07-06 9945 6916497 5660 485849620 71.30 71.40 69.70 69.90 1.50 -2.1% 69.90 6 70.00 66 10.50
2022-07-07 9945 6058000 3734 424159100 70.50 71.10 68.50 71.00 1.10 1.57% 70.90 3 71.00 63 10.66
2022-07-08 9945 3727000 2263 265043600 71.10 71.80 70.50 70.90 0.10 -0.14% 70.90 44 71.00 37 10.65
2022-07-11 9945 6043000 3789 420722200 70.40 70.60 69.20 69.40 1.50 -2.12% 69.40 27 69.50 67 10.42
2022-07-12 9945 6457000 3918 448070800 70.00 70.30 68.70 69.10 0.30 -0.43% 69.00 41 69.10 21 10.38
2022-07-13 9945 5611000 2956 398607200 70.30 71.70 70.30 71.20 2.10 3.04% 71.20 56 71.30 2 10.69
2022-07-14 9945 3393000 1866 239960100 70.70 71.30 70.10 71.30 0.10 0.14% 71.20 4 71.30 47 10.71
2022-07-15 9945 2806000 1566 198758600 71.00 71.10 70.40 70.90 0.40 -0.56% 70.90 10 71.00 16 10.65
2022-07-18 9945 4517000 2526 325649100 71.10 72.80 70.90 72.80 1.90 2.68% 72.70 81 72.80 71 10.93
2022-07-19 9945 2670000 1619 194193300 72.80 73.00 72.10 72.90 0.10 0.14% 72.80 82 72.90 35 10.95
2022-07-20 9945 36916000 19338 2147483647 73.50 74.20 65.70 65.70 7.20 -9.88% 0.00 0 65.70 102975 9.86
2022-07-21 9945 6602000 2878 390838400 59.20 59.20 59.20 59.20 6.50 -9.89% 0.00 0 59.20 81398 8.89
2022-07-22 9945 102806403 50289 2147483647 54.90 60.00 54.50 58.00 1.20 -2.03% 58.00 682 58.10 48 8.71
2022-07-25 9945 31988000 15545 1854884500 58.00 59.60 55.80 59.60 1.60 2.76% 59.50 333 59.60 85 8.95
2022-07-26 9945 25317000 13709 1543693200 59.80 62.10 59.00 61.10 1.50 2.52% 61.10 35 61.20 82 9.17
2022-07-27 9945 14354000 7893 864758900 61.20 61.20 59.30 60.80 0.30 -0.49% 60.60 15 60.80 1 9.13
2022-07-28 9945 6489000 3838 394199100 61.00 61.50 60.30 60.80 0.00 0% 60.70 121 60.80 86 9.13
2022-07-29 9945 8906000 3559 488048800 54.80 54.80 54.80 54.80 6.00 -9.87% 0.00 0 54.80 16212 8.23
2022-08-01 9945 37597000 16244 2116936900 55.80 58.20 54.70 57.90 3.10 5.66% 57.80 145 57.90 41 9.00
2022-08-02 9945 11805000 6498 681814000 58.20 58.40 56.70 57.90 0.00 0% 57.80 87 57.90 34 9.00
2022-08-03 9945 10820000 5997 613845200 57.50 57.80 56.00 56.40 1.50 -2.59% 56.30 126 56.40 4 8.77
2022-08-04 9945 10954000 5934 605568000 55.70 56.20 54.50 56.00 0.40 -0.71% 55.90 10 56.00 104 8.71
2022-08-05 9945 7955072 5173 454558036 55.90 57.80 55.90 57.70 1.70 3.04% 57.70 57 57.80 116 8.97
2022-08-08 9945 6441000 3352 373188300 57.70 58.40 57.40 58.00 0.30 0.52% 58.00 15 58.10 142 9.02
2022-08-09 9945 8877000 4325 527327500 58.60 60.30 58.20 60.00 2.00 3.45% 60.00 3 60.10 93 9.33
2022-08-10 9945 11638830 7096 713553643 60.50 62.20 59.70 61.50 1.50 2.5% 61.50 35 61.60 71 9.56
2022-08-11 9945 14806000 7562 942114700 62.50 64.60 62.30 64.50 3.00 4.88% 64.50 6 64.60 87 10.03
2022-08-12 9945 10814000 5877 681145400 63.30 63.80 62.40 63.00 0.00 -2.33% 63.00 206 63.10 38 9.80
2022-08-15 9945 8315000 4796 537295700 63.90 65.60 63.50 64.90 1.90 3.02% 64.90 15 65.00 178 10.09
2022-08-16 9945 11433000 6302 721844700 64.00 64.30 61.70 63.50 1.40 -2.16% 63.40 21 63.50 55 8.57
2022-08-17 9945 4936000 2709 313372000 63.90 64.10 63.10 63.30 0.20 -0.31% 63.20 45 63.30 96 8.54
2022-08-18 9945 4317000 2295 270614300 62.90 63.20 62.20 63.00 0.30 -0.47% 62.90 12 63.00 15 8.50
2022-08-19 9945 4511000 2729 281892300 63.00 63.30 61.70 63.00 0.00 0% 62.90 78 63.00 59 8.50
2022-08-22 9945 4012689 3154 252908329 62.00 63.70 61.90 63.20 0.20 0.32% 63.10 92 63.20 13 8.53
2022-08-23 9945 4221000 2546 262304000 62.40 62.70 61.80 61.80 1.40 -2.22% 61.80 201 61.90 14 8.34
2022-08-24 9945 3310000 1799 205801800 61.90 62.60 61.70 62.60 0.80 1.29% 62.50 33 62.60 87 8.45
2022-08-25 9945 2313000 1241 145540800 63.00 63.30 62.60 62.70 0.10 0.16% 62.70 12 62.80 4 8.46
2022-08-26 9945 4947000 2651 316558900 63.20 64.70 63.20 64.30 1.60 2.55% 64.20 9 64.30 16 8.68
2022-08-29 9945 5238000 2709 327598200 61.90 63.00 61.80 62.80 1.50 -2.33% 62.70 82 62.80 24 8.48
2022-08-30 9945 4286000 2281 270764900 62.80 63.80 62.50 63.40 0.60 0.96% 63.40 3 63.50 38 8.56
2022-08-31 9945 4486000 1776 284045600 63.80 63.80 63.10 63.10 0.30 -0.47% 63.10 176 63.20 3 8.52
2022-09-01 9945 7787849 6541 476739674 62.30 62.40 60.30 61.30 1.80 -2.85% 61.30 28 61.40 40 8.27
2022-09-02 9945 8835000 4898 528405500 60.90 61.30 59.00 59.20 2.10 -3.43% 59.20 157 59.30 10 7.99
2022-09-05 9945 4541000 2275 270594400 59.00 60.20 58.50 59.90 0.70 1.18% 59.80 39 59.90 28 8.08
2022-09-06 9945 2970000 1694 178230200 60.30 60.80 59.50 60.00 0.10 0.17% 59.90 6 60.00 47 8.10
2022-09-07 9945 5093000 3164 297686600 59.60 59.60 58.00 58.00 2.00 -3.33% 58.00 305 58.10 60 7.83
2022-09-08 9945 4831000 2849 286818000 59.00 60.70 58.00 60.30 2.30 3.97% 60.20 5 60.30 49 8.14
2022-09-12 9945 3132000 1940 189413300 61.40 61.50 60.10 60.30 0.00 0% 60.20 56 60.30 21 8.14
2022-09-13 9945 2686000 1656 162763600 60.90 60.90 60.20 60.70 0.40 0.66% 60.70 12 60.80 30 8.19
2022-09-14 9945 4140000 2650 244446200 58.60 59.60 58.50 59.00 1.70 -2.8% 59.00 260 59.10 11 7.96
2022-09-15 9945 4168000 2170 249822900 59.00 60.70 58.70 60.30 1.30 2.2% 60.20 15 60.30 10 8.14
2022-09-16 9945 5396000 1881 322457800 59.50 60.10 59.50 59.80 0.50 -0.83% 59.70 13 59.80 64 8.07
2022-09-19 9945 4537934 5933 265171333 59.70 59.70 58.00 58.00 1.80 -3.01% 58.00 929 58.10 34 7.83
2022-09-20 9945 4003000 1848 235124100 58.30 59.40 58.10 58.90 0.90 1.55% 58.90 18 59.00 71 7.95
2022-09-21 9945 3036000 2013 176860900 58.50 58.90 58.00 58.40 0.50 -0.85% 58.40 10 58.50 54 7.88
2022-09-22 9945 5418000 3375 307165100 57.80 57.80 56.20 56.50 1.90 -3.25% 56.50 228 56.60 15 7.62
2022-09-23 9945 2974000 1699 167994900 56.90 57.40 56.00 56.10 0.40 -0.71% 56.10 95 56.20 7 7.57
2022-09-26 9945 10984000 5188 586473100 54.50 54.90 51.90 53.50 2.60 -4.63% 53.50 11 53.60 57 7.22
2022-09-27 9945 3913000 2178 210193900 53.30 54.40 53.10 53.70 0.20 0.37% 53.70 28 53.80 49 7.25
2022-09-28 9945 8205000 4435 422360000 54.00 54.00 50.30 50.60 3.10 -5.77% 50.60 8 50.70 86 6.83
2022-09-29 9945 4475000 2223 230637400 51.80 52.30 51.00 51.40 0.80 1.58% 51.30 47 51.40 12 6.94
2022-09-30 9945 5106000 1812 259681650 50.80 51.70 49.80 51.40 0.00 0% 51.40 163 51.50 1 6.94
2022-10-03 9945 6708000 3444 338283100 50.30 51.70 49.80 49.85 1.55 -3.02% 49.85 103 49.90 19 6.73
2022-10-04 9945 11078713 8513 550228412 50.10 50.80 48.75 50.30 0.45 0.9% 50.20 29 50.30 73 6.79
2022-10-05 9945 5120000 2760 264535600 51.20 52.70 51.10 51.40 1.10 2.19% 51.40 9 51.50 64 6.94
2022-10-06 9945 5806000 2802 304507400 51.80 53.20 51.10 53.10 1.70 3.31% 53.00 66 53.10 4 7.17
2022-10-07 9945 5157000 2576 275369500 52.50 54.00 52.50 53.60 0.50 0.94% 53.60 29 53.70 30 7.23
2022-10-11 9945 5446000 3209 283155600 52.10 52.90 51.30 51.50 2.10 -3.92% 51.50 84 51.70 109 6.95
2022-10-12 9945 10243000 4537 572271100 55.60 56.60 54.20 56.60 5.10 9.9% 56.60 10728 0.00 0 7.64
2022-10-13 9945 26201000 12439 1462273700 57.50 58.20 53.20 54.70 1.90 -3.36% 54.70 9 54.80 40 7.38
2022-10-14 9945 7514000 4363 420018900 55.00 56.80 54.80 56.50 1.80 3.29% 56.50 21 56.60 18 7.62
2022-10-17 9945 5075000 2908 282622500 55.50 57.40 54.60 57.40 0.90 1.59% 57.30 86 57.40 22 7.75
2022-10-18 9945 6835000 3288 397250100 57.70 59.30 57.00 59.00 1.60 2.79% 59.00 20 59.10 43 7.96
2022-10-19 9945 7379000 3939 437857300 59.20 60.30 58.60 58.80 0.20 -0.34% 58.80 17 58.90 23 7.94
2022-10-20 9945 7567000 3666 444520100 57.60 60.50 57.20 60.50 1.70 2.89% 59.90 1 60.50 128 8.16
2022-10-21 9945 5759000 2875 348203200 60.50 61.00 59.80 60.40 0.10 -0.17% 60.30 8 60.40 154 8.15
2022-10-24 9945 8089000 4214 484220900 60.40 61.00 59.00 59.00 1.40 -2.32% 58.90 45 59.00 65 7.96
2022-10-25 9945 8129000 3868 471808500 59.10 59.30 57.10 58.10 0.90 -1.53% 58.10 18 58.20 105 7.84
2022-10-26 9945 12095000 5111 700528200 58.00 58.40 57.20 58.00 0.10 -0.17% 58.00 570 58.10 141 7.83
2022-10-27 9945 21327000 10488 853129100 39.65 40.60 39.15 40.35 0.00 -30.43% 40.30 213 40.35 223 5.45
2022-10-28 9945 8388968 6777 337844229 40.50 40.70 40.00 40.00 0.35 -0.87% 40.00 247 40.05 12 5.40
2022-10-31 9945 6806000 3350 270324400 40.30 40.50 39.25 39.60 0.40 -1% 39.60 93 39.65 5 5.34
2022-11-01 9945 5845000 2788 233149350 39.95 40.20 39.40 40.00 0.40 1.01% 39.95 10 40.00 5 5.40
2022-11-02 9945 5109000 2671 205087850 39.60 40.90 39.50 40.90 0.90 2.25% 40.85 20 40.90 96 5.52
2022-11-03 9945 4792000 2560 193313300 40.00 40.85 39.80 40.35 0.55 -1.34% 40.35 42 40.40 4 5.45
2022-11-04 9945 4949000 2358 199255500 40.20 40.75 39.85 40.70 0.35 0.87% 40.65 86 40.70 14 5.49
2022-11-07 9945 7149000 3316 294757450 40.55 41.80 40.25 41.80 1.10 2.7% 41.75 6 41.80 18 5.64
2022-11-08 9945 7436000 4240 318724250 41.80 43.80 41.70 43.45 1.65 3.95% 43.40 93 43.45 17 5.86
2022-11-09 9945 11743000 5407 517239150 43.45 44.80 43.45 43.60 0.15 0.35% 43.60 14 43.65 169 5.88
2022-11-10 9945 5880219 3231 255405894 43.45 43.85 43.10 43.30 0.30 -0.69% 43.25 18 43.30 2 5.84
2022-11-11 9945 10613000 5001 470624700 44.50 44.80 43.70 44.65 1.35 3.12% 44.60 8 44.65 18 6.03
2022-11-14 9945 9614000 5067 435328150 44.90 45.75 44.40 45.25 0.60 1.34% 45.20 88 45.25 37 6.11
2022-11-15 9945 8387000 3978 379075500 45.25 45.60 44.75 45.50 0.25 0.55% 45.50 78 45.55 81 5.99
2022-11-16 9945 10789000 5431 482278850 45.50 45.70 44.15 44.25 1.25 -2.75% 44.25 84 44.30 67 5.82
2022-11-17 9945 6966000 3534 304842500 43.90 44.10 43.20 43.95 0.30 -0.68% 43.90 33 43.95 5 5.78
2022-11-18 9945 3683000 1932 163732050 44.00 44.90 44.00 44.45 0.50 1.14% 44.40 5 44.45 1 5.85
2022-11-21 9945 3073000 1541 135904800 44.20 44.70 43.85 44.10 0.35 -0.79% 44.10 38 44.15 7 5.80
2022-11-22 9945 3685000 1954 162335050 44.45 44.50 43.70 43.95 0.15 -0.34% 43.95 7 44.00 5 5.78
2022-11-23 9945 2351000 1511 104039350 44.30 44.50 44.10 44.20 0.25 0.57% 44.15 33 44.20 8 5.82
2022-11-24 9945 5392000 2937 241640350 44.50 45.20 44.20 45.20 1.00 2.26% 45.15 114 45.20 57 5.95
2022-11-25 9945 5665000 3066 257996650 45.60 46.00 45.20 45.35 0.15 0.33% 45.30 31 45.35 2 5.97
2022-11-28 9945 3987000 2190 178907200 44.70 45.35 44.45 45.25 0.10 -0.22% 45.20 1 45.25 36 5.95
2022-11-29 9945 4143000 2103 188712400 45.40 45.90 45.05 45.90 0.65 1.44% 45.85 3 45.90 107 6.04
2022-11-30 9945 9959000 2960 460440150 46.05 46.85 45.55 46.15 0.25 0.54% 46.10 262 46.15 14 6.07
2022-12-01 9945 5665000 2949 264862400 46.75 47.40 46.30 46.35 0.20 0.43% 46.30 81 46.35 45 6.10
2022-12-02 9945 5593000 2656 258845350 46.05 46.85 45.95 45.95 0.40 -0.86% 45.95 63 46.00 1 6.05
2022-12-05 9945 8425000 4310 396437150 45.85 47.60 45.85 47.20 1.25 2.72% 47.15 13 47.20 18 6.21
2022-12-06 9945 6598000 3425 308150400 46.95 47.55 46.20 46.45 0.75 -1.59% 46.40 1 46.45 54 6.11
2022-12-07 9945 11136000 5499 509978150 45.95 46.30 45.20 45.60 0.85 -1.83% 45.60 16 45.65 31 6.00
2022-12-08 9945 8144000 4721 363676200 45.50 45.60 44.10 44.50 1.10 -2.41% 44.50 25 44.55 9 5.86
2022-12-09 9945 5908000 2947 265218850 44.60 45.25 44.60 44.85 0.35 0.79% 44.80 4 44.85 16 5.90
2022-12-12 9945 4320000 2473 192049050 45.00 45.00 44.25 44.35 0.50 -1.11% 44.35 77 44.40 26 5.84
2022-12-13 9945 2202355 1013 67993532 31.00 31.20 30.70 30.85 0.10 -30.44% 30.80 10 30.85 19 6.96
2022-12-14 9945 5474000 2571 246645800 44.80 45.35 44.60 45.00 0.55 45.87% 44.95 63 45.00 121 5.92
2022-12-15 9945 3734000 1848 167672850 44.80 45.15 44.50 45.05 0.05 0.11% 45.00 5 45.05 60 5.93
2022-12-16 9945 6593000 2919 293501050 44.35 44.95 44.25 44.40 0.65 -1.44% 44.40 176 44.45 104 5.84
2022-12-19 9945 4952000 2557 218272900 43.95 44.50 43.90 44.00 0.40 -0.9% 43.95 82 44.00 47 5.79
2022-12-20 9945 8814000 4759 379501850 43.90 44.00 42.45 42.50 1.50 -3.41% 42.50 49 42.55 111 5.59
2022-12-21 9945 5511000 3278 236674600 42.65 43.20 42.65 43.15 0.65 1.53% 43.10 17 43.15 5 5.68
2022-12-22 9945 5550000 2627 245449450 43.70 44.60 43.45 44.35 1.20 2.78% 44.30 6 44.35 36 5.84
2022-12-23 9945 3295000 1692 143721800 43.60 43.85 43.30 43.65 0.70 -1.58% 43.65 69 43.70 13 5.74
2022-12-26 9945 2235000 1238 97601250 43.55 43.95 43.40 43.65 0.00 0% 43.60 46 43.65 19 5.74
2022-12-27 9945 2975000 1498 130932050 43.70 44.20 43.70 43.90 0.25 0.57% 43.90 10 43.95 36 5.78
2022-12-28 9945 3981000 2359 172492650 43.70 43.85 43.10 43.15 0.75 -1.71% 43.15 44 43.20 65 5.68
2022-12-29 9945 4379000 2544 186645050 42.95 43.00 42.40 42.65 0.50 -1.16% 42.65 10 42.70 4 5.61
2022-12-30 9945 4693000 2014 203201100 43.25 43.50 42.90 43.25 0.60 1.41% 43.25 10 43.30 2 5.69