世紀鋼(9958)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　　114.00
0
0%		113.00
-1
-0.88%		112.00
-1
-0.88%		114.50
2.5
2.23%		116.50
2
1.75%		 　121.00
4.5
3.86%		116.50
-4.5
-3.72%		116.00
-0.5
-0.43%		116.00
0
0%		115.00
-1
-0.86%		 　114.00
-1
-0.87%		115.50
1.5
1.32%		112.50
-3
-2.6%		113.50
1
0.89%		111.00
-2.5
-2.2%		 　109.00
-2
-1.8%		105.50
-3.5
-3.21%		106.00
0.5
0.47%		 112.9
2 月　　　　　　110.00
4
3.77%		110.50
0.5
0.45%		110.50
0
0%		112.00
1.5
1.36%		111.50
-0.5
-0.45%		 　110.00
-1.5
-1.35%		108.50
-1.5
-1.36%		109.50
1
0.92%		110.50
1
0.91%		111.50
1
0.9%		 　113.50
2
1.79%		111.50
-2
-1.76%		111.50
0
0%		108.50
-3
-2.69%		108.50
0
0%		 110.89
3 月111.50
3
2.76%		112.50
1
0.9%		114.00
1.5
1.33%		 　　108.00
-6
-5.26%		105.00
-3
-2.78%		105.50
0.5
0.48%		106.50
1
0.95%		106.50
0
0%		 　107.50
1
0.94%		105.50
-2
-1.86%		106.50
1
0.95%		107.50
1
0.94%		109.00
1.5
1.4%		 　109.50
0.5
0.46%		112.00
2.5
2.28%		111.50
-0.5
-0.45%		119.50
8
7.17%		119.00
-0.5
-0.42%		 　121.50
2.5
2.1%		113.50
-8
-6.58%		112.50
-1
-0.88%		111.00
-1.5
-1.33%		110.85
4 月115.50
4.5
4.05%		 　　　115.00
-0.5
-0.43%		112.00
-3
-2.61%		116.50
4.5
4.02%		 　115.00
-1.5
-1.29%		118.50
3.5
3.04%		117.50
-1
-0.84%		124.00
6.5
5.53%		130.50
6.5
5.24%		 　132.50
2
1.53%		133.50
1
0.75%		131.00
-2.5
-1.87%		127.50
-3.5
-2.67%		128.50
1
0.78%		 　127.50
-1
-0.78%		133.50
6
4.71%		134.00
0.5
0.37%		125.00
-9
-6.72%		127.50
2.5
2%		 124.08
5 月　　123.50
-4
-3.14%		120.50
-3
-2.43%		122.00
1.5
1.24%		119.50
-2.5
-2.05%		 　116.00
-3.5
-2.93%		117.50
1.5
1.29%		115.50
-2
-1.7%		112.00
-3.5
-3.03%		116.00
4
3.57%		 　118.50
2.5
2.16%		118.50
0
0%		120.00
1.5
1.27%		119.00
-1
-0.83%		117.50
-1.5
-1.26%		 　119.50
2
1.7%		114.50
-5
-4.18%		115.00
0.5
0.44%		112.50
-2.5
-2.17%		113.00
0.5
0.44%		 　116.50
3.5
3.1%		116.00
-0.5
-0.43%		117.34
6 月114.00
-2
-1.72%		112.50
-1.5
-1.32%		 　　113.00
0.5
0.44%		114.00
1
0.88%		113.50
-0.5
-0.44%		114.50
1
0.88%		113.50
-1
-0.87%		 　112.00
-1.5
-1.32%		110.00
-2
-1.79%		108.00
-2
-1.82%		105.50
-2.5
-2.31%		101.00
-4.5
-4.27%		 　99.80
-1.2
-1.19%		101.00
1.2
1.2%		99.70
-1.3
-1.29%		101.50
1.8
1.81%		107.50
6
5.91%		 　108.00
0.5
0.47%		108.50
0.5
0.46%		110.50
2
1.84%		110.50
0
0%		 108.47
7 月109.00
-1.5
-1.36%		 　112.50
3.5
3.21%		112.50
0
0%		106.50
-6
-5.33%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		 　104.50
-0.5
-0.48%		98.00
-6.5
-6.22%		96.40
-1.6
-1.63%		96.30
-0.1
-0.1%		94.40
-1.9
-1.97%		 　94.50
0.1
0.11%		97.40
2.9
3.07%		97.40
0
0%		97.80
0.4
0.41%		98.00
0.2
0.2%		 　100.00
2
2.04%		99.40
-0.6
-0.6%		101.00
1.6
1.61%		100.50
-0.5
-0.5%		102.00
1.5
1.49%		 101.61
8 月101.50
-0.5
-0.49%		98.90
-2.6
-2.56%		99.90
1
1.01%		97.20
-2.7
-2.7%		98.90
1.7
1.75%		 　100.00
1.1
1.11%		101.00
1
1%		101.00
0
0%		99.10
-1.9
-1.88%		100.00
0.9
0.91%		 　101.00
1
1%		97.70
-3.3
-3.27%		88.00
-9.7
-9.93%		83.90
-4.1
-4.66%		86.50
2.6
3.1%		 　86.20
-0.3
-0.35%		86.60
0.4
0.46%		88.20
1.6
1.85%		87.70
-0.5
-0.57%		86.10
-1.6
-1.82%		 　85.40
-0.7
-0.81%		86.50
1.1
1.29%		87.30
0.8
0.92%		93.38
9 月85.30
-2
-2.29%		84.60
-0.7
-0.82%		 　83.00
-1.6
-1.89%		82.00
-1
-1.2%		80.50
-1.5
-1.83%		83.20
2.7
3.35%		 　　83.70
0.5
0.6%		83.50
-0.2
-0.24%		82.50
-1
-1.2%		82.80
0.3
0.36%		81.90
-0.9
-1.09%		 　80.80
-1.1
-1.34%		77.90
-2.9
-3.59%		78.30
0.4
0.51%		76.20
-2.1
-2.68%		70.40
-5.8
-7.61%		 　66.40
-4
-5.68%		66.80
0.4
0.6%		63.00
-3.8
-5.69%		62.10
-0.9
-1.43%		62.80
0.7
1.13%		 76.74
10 月　　63.60
0.8
1.27%		65.40
1.8
2.83%		66.20
0.8
1.22%		66.00
-0.2
-0.3%		66.00
0
0%		 　　66.80
0.8
1.21%		65.30
-1.5
-2.25%		63.40
-1.9
-2.91%		65.40
2
3.15%		 　64.80
-0.6
-0.92%		66.30
1.5
2.31%		70.40
4.1
6.18%		71.60
1.2
1.7%		73.60
2
2.79%		 　78.10
4.5
6.11%		80.00
1.9
2.43%		80.00
0
0%		81.20
1.2
1.5%		80.80
-0.4
-0.49%		 77.00
-3.8
-4.7%		71.02
11 月78.90
1.9
2.47%		78.70
-0.2
-0.25%		78.40
-0.3
-0.38%		78.50
0.1
0.13%		 　79.40
0.9
1.15%		80.20
0.8
1.01%		78.30
-1.9
-2.37%		79.60
1.3
1.66%		78.50
-1.1
-1.38%		 　81.70
3.2
4.08%		81.80
0.1
0.12%		81.90
0.1
0.12%		82.00
0.1
0.12%		79.50
-2.5
-3.05%		 　86.30
6.8
8.55%		82.90
-3.4
-3.94%		82.10
-0.8
-0.97%		82.50
0.4
0.49%		80.50
-2
-2.42%		 　82.50
2
2.48%		85.10
2.6
3.15%		85.00
-0.1
-0.12%		 81.48
12 月85.70
0.7
0.82%		88.70
3
3.5%		 　88.80
0.1
0.11%		90.20
1.4
1.58%		85.90
-4.3
-4.77%		90.00
4.1
4.77%		88.50
-1.5
-1.67%		 　88.30
-0.2
-0.23%		17.25
-71.05
-80.46%		90.30
73.05
423.48%		90.90
0.6
0.66%		87.70
-3.2
-3.52%		 　85.50
-2.2
-2.51%		81.70
-3.8
-4.44%		83.70
2
2.45%		90.00
6.3
7.53%		88.90
-1.1
-1.22%		 　86.20
-2.7
-3.04%		88.00
1.8
2.09%		91.90
3.9
4.43%		90.80
-1.1
-1.2%		88.60
-2.2
-2.42%		　85.24

說明:最高漲幅:423.48%最低跌幅:-80.46% 最高價:134.00最低價:17.25平均價:99.27,灰色底表示週末,漲153天(376.25)元,跌143天(-365.85)元,平盤13天
423%=1,9%=2,8%=1,7%=1,6%=5,5%=3,4%=15,3%=19,2%=32,1%=48,0%=39,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=7,-6%=8,-7%=22,-8%=25,-9%=27,-10%=45,

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 9958 2872571 1925 322043398 111.00 114.50 109.50 114.00 3.50 0% 114.00 45 114.50 132 18.91
2022-01-04 9958 1536909 1147 173527733 114.50 114.50 112.00 113.00 1.00 -0.88% 112.50 35 113.00 17 18.74
2022-01-05 9958 1543255 1129 174828555 112.50 115.00 112.00 112.00 1.00 -0.88% 112.00 72 112.50 12 18.57
2022-01-06 9958 2497135 1617 284474280 112.00 115.00 111.50 114.50 2.50 2.23% 114.50 1 115.00 415 18.99
2022-01-07 9958 6476536 4458 754610384 115.50 118.00 114.00 116.50 2.00 1.75% 116.00 213 116.50 40 19.32
2022-01-10 9958 7481600 4745 891391108 118.00 121.00 115.50 121.00 4.50 3.86% 120.50 43 121.00 185 20.07
2022-01-11 9958 4833417 5105 566806015 119.50 120.00 115.00 116.50 4.50 -3.72% 116.50 97 117.00 116 19.32
2022-01-12 9958 1768611 1784 204579769 117.00 117.50 114.50 116.00 0.50 -0.43% 116.00 18 116.50 32 19.24
2022-01-13 9958 4530013 3261 534176087 116.00 120.00 116.00 116.00 0.00 0% 116.00 8 116.50 16 19.24
2022-01-14 9958 2491009 1395 287135407 116.50 116.50 114.00 115.00 1.00 -0.86% 114.50 39 115.00 12 19.07
2022-01-17 9958 1312161 923 149850199 115.00 115.50 113.50 114.00 1.00 -0.87% 113.50 201 114.00 13 18.91
2022-01-18 9958 1512860 962 175606584 115.00 117.00 115.00 115.50 1.50 1.32% 115.50 50 116.00 9 19.15
2022-01-19 9958 1851427 1867 209839488 114.50 115.00 112.00 112.50 3.00 -2.6% 112.50 14 113.00 23 18.66
2022-01-20 9958 1030162 654 116450724 112.50 114.00 112.00 113.50 1.00 0.89% 113.50 2 114.00 53 18.82
2022-01-21 9958 2092954 1289 234598315 112.00 114.00 111.00 111.00 2.50 -2.2% 111.00 224 111.50 1 18.41
2022-01-24 9958 2376999 1715 259032947 110.50 111.00 108.00 109.00 2.00 -1.8% 109.00 36 109.50 12 18.08
2022-01-25 9958 2848668 2129 303960611 108.50 109.50 105.00 105.50 3.50 -3.21% 105.50 92 106.00 17 17.50
2022-01-26 9958 1752988 1321 185014170 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 48 106.00 125 17.58
2022-02-07 9958 1626336 1093 177483328 107.50 110.50 107.50 110.00 4.00 3.77% 110.00 39 110.50 78 18.24
2022-02-08 9958 1400879 1122 155519362 110.50 113.00 110.00 110.50 0.50 0.45% 110.00 78 110.50 3 18.32
2022-02-09 9958 1098877 748 121210825 112.00 112.00 109.50 110.50 0.00 0% 110.50 7 111.00 32 18.32
2022-02-10 9958 1088868 809 121431259 111.00 112.50 110.00 112.00 1.50 1.36% 111.50 8 112.00 49 18.57
2022-02-11 9958 992107 671 110790382 111.00 112.50 111.00 111.50 0.50 -0.45% 111.00 80 111.50 10 18.49
2022-02-14 9958 825341 657 90680409 110.00 111.00 109.00 110.00 1.50 -1.35% 110.00 23 110.50 35 18.24
2022-02-15 9958 822761 725 89898335 110.50 110.50 108.50 108.50 1.50 -1.36% 108.50 77 109.00 5 17.99
2022-02-16 9958 631728 505 69351690 110.50 111.00 109.00 109.50 1.00 0.92% 109.50 33 110.00 49 18.16
2022-02-17 9958 954574 735 105579517 110.00 111.50 109.50 110.50 1.00 0.91% 110.50 12 111.00 79 18.32
2022-02-18 9958 679143 540 75422186 110.50 112.00 109.50 111.50 1.00 0.9% 111.00 63 111.50 38 18.49
2022-02-21 9958 2774721 1987 315712236 111.50 115.00 111.50 113.50 2.00 1.79% 113.00 37 113.50 15 18.82
2022-02-22 9958 1247519 996 139912380 113.00 114.00 111.00 111.50 2.00 -1.76% 111.50 30 112.00 20 18.49
2022-02-23 9958 1054445 864 117340184 112.00 112.50 110.00 111.50 0.00 0% 111.00 29 111.50 19 18.49
2022-02-24 9958 1426289 1261 156272914 111.50 111.50 108.00 108.50 3.00 -2.69% 108.00 147 108.50 6 17.99
2022-02-25 9958 1053996 669 115025352 110.00 110.50 108.50 108.50 0.00 0% 108.50 27 109.00 12 17.99
2022-03-01 9958 1501328 941 167229316 110.00 112.50 110.00 111.50 3.00 2.76% 111.00 26 111.50 72 18.49
2022-03-02 9958 1056000 657 118731500 111.50 113.50 111.00 112.50 1.00 0.9% 112.50 48 113.00 99 18.66
2022-03-03 9958 1481000 910 167814500 113.50 114.00 111.50 114.00 1.50 1.33% 113.50 14 114.00 149 18.91
2022-03-07 9958 2612244 2795 284810271 112.00 112.00 108.00 108.00 4.00 -5.26% 108.00 234 108.50 11 17.91
2022-03-08 9958 2453256 3319 261340845 107.50 109.00 105.00 105.00 3.00 -2.78% 105.00 185 105.50 3 17.41
2022-03-09 9958 2200874 4093 232477897 106.00 107.00 105.00 105.50 0.50 0.48% 105.50 32 106.00 38 17.50
2022-03-10 9958 1775670 3622 189052795 107.00 108.50 105.50 106.50 1.00 0.95% 106.00 55 107.00 78 17.66
2022-03-11 9958 983000 690 104377500 106.50 107.00 105.50 106.50 0.00 0% 106.00 27 106.50 48 17.66
2022-03-14 9958 783000 536 83694500 107.00 107.50 106.00 107.50 1.00 0.94% 107.00 37 107.50 56 17.83
2022-03-15 9958 911000 597 96592500 107.00 107.50 105.50 105.50 2.00 -1.86% 105.50 48 106.00 35 17.50
2022-03-16 9958 730000 511 77271500 106.50 106.50 105.00 106.50 1.00 0.95% 106.00 27 106.50 103 17.66
2022-03-17 9958 828000 549 88695500 107.50 107.50 106.50 107.50 1.00 0.94% 107.00 83 107.50 18 17.83
2022-03-18 9958 2082000 1318 227527500 107.50 110.50 107.50 109.00 1.50 1.4% 109.00 71 109.50 31 18.08
2022-03-21 9958 1121000 704 123334500 110.00 111.00 109.00 109.50 0.50 0.46% 109.00 106 109.50 11 18.16
2022-03-22 9958 1481000 970 164590500 109.50 112.00 109.50 112.00 2.50 2.28% 111.50 8 112.00 149 18.57
2022-03-23 9958 1184000 809 132394500 113.50 113.50 111.00 111.50 0.50 -0.45% 111.50 4 112.00 90 18.49
2022-03-24 9958 15638000 7848 1853436000 111.00 122.00 111.00 119.50 8.00 7.17% 119.00 84 119.50 79 19.82
2022-03-25 9958 9417000 4841 1119422500 119.50 121.50 115.50 119.00 0.50 -0.42% 118.50 99 119.00 59 19.73
2022-03-28 9958 7375000 3959 874552000 117.50 122.00 115.00 121.50 2.50 2.1% 121.00 107 121.50 193 20.15
2022-03-29 9958 10995000 6709 1267646500 118.00 119.00 113.00 113.50 8.00 -6.58% 113.50 79 114.00 40 18.82
2022-03-30 9958 3701000 2397 418195500 113.00 114.50 111.50 112.50 1.00 -0.88% 112.00 249 112.50 12 18.66
2022-03-31 9958 5175000 3417 585973000 112.50 116.00 111.00 111.00 1.50 -1.33% 111.00 21 111.50 3 18.41
2022-04-01 9958 7364000 4481 847211000 111.00 117.00 111.00 115.50 4.50 4.05% 115.00 449 115.50 82 21.23
2022-04-06 9958 3196000 1983 369603000 114.00 118.00 114.00 115.00 0.50 -0.43% 115.00 31 115.50 21 21.14
2022-04-07 9958 2581371 1844 292330758 114.50 116.00 111.50 112.00 3.00 -2.61% 112.00 9 112.50 31 20.59
2022-04-08 9958 2528000 1699 290511500 113.50 116.50 112.00 116.50 4.50 4.02% 116.00 26 116.50 109 21.42
2022-04-11 9958 4780000 2668 557539000 118.00 118.50 115.00 115.00 1.50 -1.29% 115.00 401 115.50 5 21.14
2022-04-12 9958 6144000 3663 722302000 113.50 119.00 113.50 118.50 3.50 3.04% 118.50 5 119.00 412 21.78
2022-04-13 9958 4885000 2785 575476000 119.50 119.50 116.50 117.50 1.00 -0.84% 117.50 27 118.00 87 21.60
2022-04-14 9958 14980000 8687 1831961500 118.50 125.50 117.50 124.00 6.50 5.53% 123.50 50 124.00 16 22.79
2022-04-15 9958 33872000 18973 2147483647 124.00 135.00 123.00 130.50 6.50 5.24% 130.50 56 131.00 57 23.99
2022-04-18 9958 24468000 13304 2147483647 133.50 136.00 128.00 132.50 2.00 1.53% 132.50 61 133.00 180 24.36
2022-04-19 9958 11960299 6918 1595531078 134.00 136.00 130.50 133.50 1.00 0.75% 133.50 54 134.00 22 24.54
2022-04-20 9958 8761000 5278 1148226000 135.00 135.00 129.00 131.00 2.50 -1.87% 130.50 10 131.00 36 24.08
2022-04-21 9958 7170223 5884 932689280 132.00 133.50 127.50 127.50 3.50 -2.67% 127.50 84 128.00 8 23.44
2022-04-22 9958 5071000 2974 653714500 127.50 131.00 127.00 128.50 1.00 0.78% 128.00 78 128.50 1 23.62
2022-04-25 9958 6451000 3469 817735500 127.00 129.50 123.00 127.50 1.00 -0.78% 127.50 1 128.00 76 23.44
2022-04-26 9958 48870000 25129 2147483647 129.50 138.00 128.50 133.50 6.00 4.71% 133.00 25 133.50 68 24.54
2022-04-27 9958 12458269 7704 1635999119 130.00 134.00 128.00 134.00 0.50 0.37% 133.50 98 134.00 33 24.63
2022-04-28 9958 10479000 6358 1351232000 133.50 134.00 125.00 125.00 9.00 -6.72% 125.00 33 125.50 32 22.98
2022-04-29 9958 5220000 3264 664213500 126.00 129.50 124.00 127.50 2.50 2% 127.50 30 128.00 59 23.44
2022-05-03 9958 4154000 2546 517654500 126.50 127.50 123.00 123.50 4.00 -3.14% 123.50 117 124.00 25 22.70
2022-05-04 9958 5440000 2986 660188500 123.50 124.00 120.00 120.50 3.00 -2.43% 120.00 107 120.50 29 22.15
2022-05-05 9958 2753000 1887 338911000 122.00 125.00 122.00 122.00 1.50 1.24% 121.50 50 122.50 7 22.43
2022-05-06 9958 2758000 1926 333218500 119.50 123.00 119.00 119.50 2.50 -2.05% 119.50 84 120.00 29 21.97
2022-05-09 9958 3234397 2130 379021767 119.50 120.00 115.00 116.00 3.50 -2.93% 116.00 108 116.50 37 21.32
2022-05-10 9958 2455000 1632 285465500 114.50 118.50 114.00 117.50 1.50 1.29% 117.50 4 118.00 20 21.60
2022-05-11 9958 3286000 1937 385857000 117.00 120.00 115.50 115.50 2.00 -1.7% 115.50 62 116.00 12 21.23
2022-05-12 9958 2444000 1564 278303500 115.00 117.00 112.00 112.00 3.50 -3.03% 111.50 71 112.00 21 20.59
2022-05-13 9958 9050000 6400 1065630500 113.00 121.50 112.50 116.00 4.00 3.57% 115.50 47 116.00 32 21.32
2022-05-16 9958 4315000 2887 504543500 117.50 119.00 114.50 118.50 2.50 2.16% 118.50 75 119.00 78 20.29
2022-05-17 9958 2451000 1657 289672500 118.00 120.00 116.50 118.50 0.00 0% 118.50 23 119.00 81 20.29
2022-05-18 9958 2531000 1625 303879000 119.00 121.50 118.50 120.00 1.50 1.27% 120.00 1 120.50 45 20.55
2022-05-19 9958 2763000 1643 325578000 119.50 119.50 115.50 119.00 1.00 -0.83% 118.50 23 119.00 64 20.38
2022-05-20 9958 6378000 3941 770476000 120.50 123.50 117.50 117.50 1.50 -1.26% 117.50 175 118.00 10 20.12
2022-05-23 9958 1614000 1044 192368500 119.00 120.00 117.50 119.50 2.00 1.7% 119.50 6 120.00 68 20.46
2022-05-24 9958 4692677 3388 546806663 120.00 120.50 114.50 114.50 5.00 -4.18% 114.00 209 115.00 14 19.61
2022-05-25 9958 2218000 1066 255924000 115.50 116.50 114.00 115.00 0.50 0.44% 115.00 34 115.50 46 19.69
2022-05-26 9958 2468000 1763 280022500 115.50 116.00 112.00 112.50 2.50 -2.17% 112.00 232 112.50 5 19.26
2022-05-27 9958 1488000 958 168459000 113.50 114.00 112.50 113.00 0.50 0.44% 113.00 77 113.50 4 19.35
2022-05-30 9958 4339000 2979 505945000 114.00 118.50 113.50 116.50 3.50 3.1% 116.00 11 116.50 24 19.95
2022-05-31 9958 1866000 1236 215400000 115.50 116.00 115.00 116.00 0.50 -0.43% 115.50 34 116.00 105 19.86
2022-06-01 9958 1807000 1254 207357500 115.00 116.50 114.00 114.00 2.00 -1.72% 114.00 127 114.50 8 19.52
2022-06-02 9958 2016000 1410 227967500 115.00 115.00 112.50 112.50 1.50 -1.32% 112.50 349 113.00 6 19.26
2022-06-06 9958 1157000 763 130778500 113.00 114.00 112.50 113.00 0.50 0.44% 113.00 36 113.50 34 19.35
2022-06-07 9958 1486000 983 168111000 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 21 114.00 31 19.52
2022-06-08 9958 1755000 1172 199183000 114.50 115.00 112.50 113.50 0.50 -0.44% 113.50 15 114.00 256 19.43
2022-06-09 9958 2365000 1392 271739000 114.00 116.00 113.50 114.50 1.00 0.88% 114.00 181 114.50 2 19.61
2022-06-10 9958 1892000 1173 215965500 113.50 115.50 113.00 113.50 1.00 -0.87% 113.50 31 114.00 21 19.43
2022-06-13 9958 1335000 874 150282000 113.00 113.50 112.00 112.00 1.50 -1.32% 112.00 267 112.50 3 19.18
2022-06-14 9958 3023000 1997 330989500 111.50 112.50 107.50 110.00 2.00 -1.79% 109.50 77 110.00 85 18.84
2022-06-15 9958 13417000 7697 1502015000 111.50 115.50 108.00 108.00 2.00 -1.82% 108.00 340 108.50 13 18.49
2022-06-16 9958 3758000 2662 402778500 109.00 109.50 105.50 105.50 2.50 -2.31% 105.50 59 106.00 78 18.07
2022-06-17 9958 7717000 4403 778862800 103.00 104.00 99.30 101.00 4.50 -4.27% 101.00 70 101.50 40 17.29
2022-06-20 9958 3732861 2470 374709154 101.00 103.00 98.90 99.80 1.20 -1.19% 99.70 24 99.80 23 17.09
2022-06-21 9958 2088000 1253 209201900 100.00 101.00 99.40 101.00 1.20 1.2% 101.00 23 101.50 45 17.29
2022-06-22 9958 2623000 1591 265393200 101.00 103.50 99.70 99.70 1.30 -1.29% 99.70 3 99.80 1 17.07
2022-06-23 9958 2002005 1345 200677728 100.00 101.50 99.00 101.50 1.80 1.81% 101.00 15 101.50 13 17.38
2022-06-24 9958 4742000 2812 498200500 101.50 107.50 101.50 107.50 6.00 5.91% 107.00 60 108.00 101 18.41
2022-06-27 9958 3276000 1994 351367500 107.00 108.50 106.00 108.00 0.50 0.47% 107.50 8 108.00 42 18.49
2022-06-28 9958 5478000 3063 599259000 108.50 112.00 107.50 108.50 0.50 0.46% 108.00 126 108.50 5 18.58
2022-06-29 9958 3469000 2265 380988500 108.50 111.00 108.00 110.50 2.00 1.84% 110.50 34 111.00 197 18.92
2022-06-30 9958 5659000 3322 632955500 112.00 113.50 110.00 110.50 0.00 0% 110.50 60 111.00 5 18.92
2022-07-01 9958 6061054 5205 673699503 111.00 113.50 108.50 109.00 1.50 -1.36% 109.00 10 109.50 11 18.66
2022-07-04 9958 3446000 1935 381013000 110.00 112.50 107.50 112.50 3.50 3.21% 112.00 29 112.50 20 19.26
2022-07-05 9958 5241000 3149 591938000 112.50 114.50 111.50 112.50 0.00 0% 112.00 95 112.50 31 19.26
2022-07-06 9958 4233767 3882 459981112 112.50 112.50 106.50 106.50 6.00 -5.33% 106.50 82 107.00 64 18.24
2022-07-07 9958 2285000 1483 242936000 106.50 108.00 105.00 106.00 0.50 -0.47% 106.00 9 106.50 50 18.15
2022-07-08 9958 2690000 1713 282775000 106.50 107.00 104.00 105.00 1.00 -0.94% 104.50 129 105.50 21 17.98
2022-07-11 9958 846000 572 88583000 105.00 105.50 104.00 104.50 0.50 -0.48% 104.50 34 105.00 11 17.89
2022-07-12 9958 4921000 3169 487314800 101.50 102.00 96.00 98.00 6.50 -6.22% 98.00 11 98.10 2 16.78
2022-07-13 9958 3306000 2105 325123200 100.50 100.50 96.30 96.40 1.60 -1.63% 96.40 18 96.50 2 16.51
2022-07-14 9958 4446000 3017 421998000 96.20 97.00 91.90 96.30 0.10 -0.1% 96.20 30 96.40 1 16.49
2022-07-15 9958 1993000 1456 188764700 96.10 96.10 93.70 94.40 1.90 -1.97% 94.30 19 94.40 5 16.16
2022-07-18 9958 3245000 2049 302798200 94.80 94.80 92.20 94.50 0.10 0.11% 94.40 1 94.50 21 16.18
2022-07-19 9958 2326000 1684 226082400 94.40 98.60 94.20 97.40 2.90 3.07% 97.30 15 97.40 2 16.68
2022-07-20 9958 2057000 1223 200912400 97.60 98.20 97.00 97.40 0.00 0% 97.30 40 97.40 1 16.68
2022-07-21 9958 1530000 893 148531700 97.80 98.00 96.20 97.80 0.40 0.41% 97.70 5 97.80 12 16.75
2022-07-22 9958 2299123 1395 227213892 97.80 100.00 97.70 98.00 0.20 0.2% 98.00 22 98.10 1 16.78
2022-07-25 9958 3402000 1833 341773500 98.10 102.50 98.10 100.00 2.00 2.04% 100.00 20 100.50 92 17.12
2022-07-26 9958 1742000 1124 175050200 101.00 102.50 99.30 99.40 0.60 -0.6% 99.40 3 99.50 17 17.02
2022-07-27 9958 844000 576 84576200 100.50 101.00 99.50 101.00 1.60 1.61% 100.50 21 101.00 17 17.29
2022-07-28 9958 1485000 987 149898000 101.50 102.00 100.00 100.50 0.50 -0.5% 100.00 104 100.50 9 17.21
2022-07-29 9958 1077000 608 109251500 100.50 102.00 100.50 102.00 1.50 1.49% 101.50 13 102.00 112 17.47
2022-08-01 9958 1910000 1081 196323500 102.00 104.50 101.50 101.50 0.50 -0.49% 101.50 37 102.00 8 17.38
2022-08-02 9958 1887000 1217 187725400 101.50 102.00 98.30 98.90 2.60 -2.56% 98.80 8 98.90 1 16.93
2022-08-03 9958 1289000 844 128118600 98.50 100.50 98.00 99.90 1.00 1.01% 99.90 6 100.00 37 17.11
2022-08-04 9958 2800000 1674 271851200 99.20 99.60 95.40 97.20 2.70 -2.7% 97.10 5 97.20 1 16.64
2022-08-05 9958 853416 656 84117049 98.10 99.10 97.60 98.90 1.70 1.75% 98.90 15 99.00 17 16.93
2022-08-08 9958 1157000 680 114862600 97.50 100.50 97.50 100.00 1.10 1.11% 100.00 33 100.50 78 17.12
2022-08-09 9958 748000 559 75504600 99.90 101.50 99.70 101.00 1.00 1% 100.50 79 101.00 18 17.29
2022-08-10 9958 805886 645 81881022 100.50 102.50 100.50 101.00 0.00 0% 101.00 109 101.50 4 17.29
2022-08-11 9958 1752000 1122 173809900 99.50 99.80 98.70 99.10 1.90 -1.88% 99.10 35 99.20 3 16.97
2022-08-12 9958 1493000 1097 149301800 98.00 101.50 98.00 100.00 0.90 0.91% 100.00 62 100.50 7 17.12
2022-08-15 9958 1153000 722 116164900 100.50 101.50 99.70 101.00 1.00 1% 100.50 76 101.00 92 17.29
2022-08-16 9958 3085000 1963 304938800 100.00 100.50 97.50 97.70 3.30 -3.27% 97.70 5 97.80 7 16.73
2022-08-17 9958 14745000 9601 1345267500 95.90 96.70 88.00 88.00 9.70 -9.93% 88.00 822 88.10 18 22.11
2022-08-18 9958 13277000 7967 1116770400 87.20 87.90 81.20 83.90 4.10 -4.66% 83.90 6 84.00 18 21.08
2022-08-19 9958 5176000 3540 441073200 84.40 86.60 83.30 86.50 2.60 3.1% 86.40 5 86.50 42 21.73
2022-08-22 9958 2100539 1581 179808326 85.00 86.50 84.40 86.20 0.30 -0.35% 86.20 11 86.30 16 21.66
2022-08-23 9958 2084000 1416 180297200 85.90 87.50 85.20 86.60 0.40 0.46% 86.60 6 86.70 2 21.76
2022-08-24 9958 2432000 1652 214544000 86.80 89.30 86.80 88.20 1.60 1.85% 88.10 25 88.20 20 22.16
2022-08-25 9958 1710000 1169 150392600 88.70 89.00 87.50 87.70 0.50 -0.57% 87.60 40 87.70 12 22.04
2022-08-26 9958 2832000 1856 245850300 88.30 88.80 86.00 86.10 1.60 -1.82% 86.10 17 86.20 1 21.63
2022-08-29 9958 1420000 963 120470100 83.20 85.60 83.10 85.40 0.70 -0.81% 85.30 1 85.40 10 21.46
2022-08-30 9958 670000 485 57768300 85.40 86.90 85.20 86.50 1.10 1.29% 86.50 7 86.60 11 21.73
2022-08-31 9958 950000 618 82707000 86.30 87.50 86.30 87.30 0.80 0.92% 87.30 14 87.40 23 21.93
2022-09-01 9958 1374137 1326 117921538 87.40 87.40 85.20 85.30 2.00 -2.29% 85.30 12 85.40 22 21.43
2022-09-02 9958 1128000 738 95822100 85.30 86.10 84.10 84.60 0.70 -0.82% 84.60 6 84.70 1 21.26
2022-09-05 9958 1166000 811 97727500 84.50 85.00 83.00 83.00 1.60 -1.89% 82.90 18 83.00 3 20.85
2022-09-06 9958 1502000 1057 123507900 83.30 83.50 81.50 82.00 1.00 -1.2% 82.00 10 82.10 1 20.60
2022-09-07 9958 2081000 1500 168485900 82.40 82.80 80.30 80.50 1.50 -1.83% 80.50 13 80.60 19 20.23
2022-09-08 9958 1297000 891 107381200 81.40 83.40 81.40 83.20 2.70 3.35% 83.10 3 83.20 26 20.90
2022-09-12 9958 2409000 1573 198379800 82.70 83.90 80.70 83.70 0.50 0.6% 83.60 7 83.70 8 21.03
2022-09-13 9958 1155000 820 96620900 83.30 84.50 82.80 83.50 0.20 -0.24% 83.50 16 83.70 5 20.98
2022-09-14 9958 942000 701 77636200 82.00 82.90 81.50 82.50 1.00 -1.2% 82.40 22 82.50 2 20.73
2022-09-15 9958 699000 534 58041100 82.60 83.50 82.50 82.80 0.30 0.36% 82.80 16 82.90 6 20.80
2022-09-16 9958 1249000 648 103017000 82.80 83.70 81.90 81.90 0.90 -1.09% 81.90 18 82.00 7 20.58
2022-09-19 9958 1281167 1036 104426426 82.30 83.10 80.70 80.80 1.10 -1.34% 80.70 9 80.90 3 20.30
2022-09-20 9958 1052000 709 82278300 78.80 78.80 77.90 77.90 0.00 -3.59% 77.90 15 78.00 3 19.57
2022-09-21 9958 1773000 1267 140510300 77.40 80.40 77.40 78.30 0.40 0.51% 78.30 1 78.40 2 19.67
2022-09-22 9958 2663000 1721 203966100 77.90 77.90 76.00 76.20 2.10 -2.68% 76.20 2 76.30 9 19.15
2022-09-23 9958 5364000 3583 388914200 76.00 76.20 70.40 70.40 5.80 -7.61% 70.40 52 70.50 6 17.69
2022-09-26 9958 5310000 3491 361223900 69.70 70.20 66.30 66.40 4.00 -5.68% 66.30 81 66.60 57 16.68
2022-09-27 9958 3673000 2302 242535900 66.40 67.30 64.90 66.80 0.40 0.6% 66.70 11 66.80 43 16.78
2022-09-28 9958 4745000 2774 303606700 66.50 67.50 62.30 63.00 3.80 -5.69% 62.90 23 63.10 5 15.83
2022-09-29 9958 4358000 2717 278607900 65.00 65.90 62.00 62.10 0.90 -1.43% 62.10 39 62.30 65 15.60
2022-09-30 9958 3247000 1738 199375000 60.20 63.10 59.90 62.80 0.70 1.13% 62.70 7 62.80 10 15.78
2022-10-03 9958 1924000 1387 121572900 62.00 64.40 61.80 63.60 0.80 1.27% 63.50 10 63.60 6 15.98
2022-10-04 9958 1776687 1305 115342979 65.10 65.80 63.70 65.40 1.80 2.83% 65.40 6 65.50 38 16.43
2022-10-05 9958 1540000 966 102314300 66.00 67.20 65.60 66.20 0.80 1.22% 66.10 55 66.20 4 16.63
2022-10-06 9958 1179000 852 77937900 67.00 67.20 65.40 66.00 0.20 -0.3% 66.00 8 66.20 20 16.58
2022-10-07 9958 858000 630 56883300 65.30 67.00 65.30 66.00 0.00 0% 66.00 21 66.10 15 16.58
2022-10-11 9958 2393000 1383 158603000 66.00 67.50 63.70 66.80 0.80 1.21% 66.80 24 66.90 35 16.78
2022-10-12 9958 1699000 968 110868800 65.90 66.40 64.40 65.30 1.50 -2.25% 65.30 3 65.40 16 16.41
2022-10-13 9958 1391000 906 89542200 65.30 65.60 63.20 63.40 1.90 -2.91% 63.40 2 63.50 1 15.93
2022-10-14 9958 1100000 638 72173200 64.80 66.30 64.80 65.40 2.00 3.15% 65.40 20 65.50 3 16.43
2022-10-17 9958 1468000 787 93715500 64.80 64.80 63.00 64.80 0.60 -0.92% 64.70 2 64.80 1 16.28
2022-10-18 9958 1058000 743 69742500 65.40 66.30 65.20 66.30 1.50 2.31% 66.20 12 66.30 20 16.66
2022-10-19 9958 5732000 3615 403371300 66.70 72.30 66.60 70.40 4.10 6.18% 70.40 12 70.50 2 17.69
2022-10-20 9958 4441000 2642 312179400 69.60 72.40 68.00 71.60 1.20 1.7% 71.60 8 71.80 6 17.99
2022-10-21 9958 5354000 3602 390444200 71.10 74.00 71.10 73.60 2.00 2.79% 73.50 24 73.60 33 18.49
2022-10-24 9958 6580000 4141 506978000 75.10 78.50 74.40 78.10 4.50 6.11% 78.10 4 78.20 57 19.62
2022-10-25 9958 9649000 5968 756664400 79.00 80.00 76.00 80.00 1.90 2.43% 79.60 4 80.00 78 20.10
2022-10-26 9958 5254000 3454 416265600 79.80 80.40 77.60 80.00 0.00 0% 79.80 2 80.00 184 20.10
2022-10-27 9958 4483000 2639 359508800 79.90 81.30 78.60 81.20 1.20 1.5% 81.10 3 81.20 49 20.40
2022-10-28 9958 2217343 1571 179612982 80.90 81.80 80.50 80.80 0.40 -0.49% 80.80 3 80.90 1 20.30
2022-10-31 9958 6193000 3665 486644100 81.70 81.70 77.00 77.00 3.80 -4.7% 77.00 3 77.20 7 19.35
2022-11-01 9958 2784000 1838 218236700 76.90 79.30 76.90 78.90 1.90 2.47% 78.80 6 78.90 5 19.82
2022-11-02 9958 1954000 1346 153894500 78.90 79.70 78.00 78.70 0.20 -0.25% 78.50 2 78.70 2 19.77
2022-11-03 9958 1683000 1057 132364500 77.60 79.40 77.40 78.40 0.30 -0.38% 78.40 2 78.50 5 19.70
2022-11-04 9958 1241000 842 96840300 77.30 79.10 77.30 78.50 0.10 0.13% 78.40 22 78.50 4 19.72
2022-11-07 9958 1302000 914 103026400 78.40 79.60 78.30 79.40 0.90 1.15% 79.20 29 79.40 12 19.95
2022-11-08 9958 2801000 1805 225977100 79.40 82.00 79.40 80.20 0.80 1.01% 80.10 42 80.20 2 20.15
2022-11-09 9958 3386000 2090 267511300 81.00 81.40 78.20 78.30 1.90 -2.37% 78.20 26 78.30 27 19.67
2022-11-10 9958 2294854 1547 182509946 77.50 80.40 77.50 79.60 1.30 1.66% 79.50 13 79.70 15 20.00
2022-11-11 9958 2824000 1764 223203000 81.00 81.00 78.10 78.50 1.10 -1.38% 78.50 7 78.70 2 19.72
2022-11-14 9958 3887000 2532 314810000 78.20 82.00 78.20 81.70 3.20 4.08% 81.60 37 81.70 18 27.32
2022-11-15 9958 3349000 2151 274923200 82.50 83.30 81.20 81.80 0.10 0.12% 81.70 34 81.80 22 27.36
2022-11-16 9958 4585000 2458 372612100 82.10 83.30 79.50 81.90 0.10 0.12% 81.80 8 81.90 21 27.39
2022-11-17 9958 1996000 1296 163594100 81.70 82.60 81.00 82.00 0.10 0.12% 81.90 26 82.00 25 27.42
2022-11-18 9958 2052000 1313 165670500 82.00 82.60 79.50 79.50 2.50 -3.05% 79.50 22 79.60 5 26.59
2022-11-21 9958 7095000 4697 599561800 79.80 86.70 79.80 86.30 6.80 8.55% 86.20 8 86.30 13 28.86
2022-11-22 9958 7547000 4748 636597000 86.60 87.60 82.40 82.90 3.40 -3.94% 82.90 23 83.00 15 27.73
2022-11-23 9958 2728000 1641 225853300 84.00 84.50 82.00 82.10 0.80 -0.97% 82.00 113 82.10 25 27.46
2022-11-24 9958 1924000 1389 157479000 82.40 82.90 80.80 82.50 0.40 0.49% 82.40 2 82.50 26 27.59
2022-11-25 9958 2351000 1507 192059800 82.10 83.30 80.50 80.50 2.00 -2.42% 80.50 107 80.60 1 26.92
2022-11-28 9958 2185000 1456 177269600 79.40 82.70 78.30 82.50 2.00 2.48% 82.10 3 82.50 15 27.59
2022-11-29 9958 5479000 3359 462541800 81.70 85.90 81.70 85.10 2.60 3.15% 85.00 18 85.10 5 28.46
2022-11-30 9958 2364000 1482 200265700 84.50 85.70 83.80 85.00 0.10 -0.12% 84.90 1 85.00 25 28.43
2022-12-01 9958 2820000 1607 240019300 85.50 86.40 84.00 85.70 0.70 0.82% 85.70 20 85.80 24 28.66
2022-12-02 9958 7112000 4245 628322200 86.00 90.00 85.70 88.70 3.00 3.5% 88.60 16 88.70 37 29.67
2022-12-05 9958 4696000 2635 419777000 89.00 90.60 88.30 88.80 0.10 0.11% 88.70 19 88.80 19 29.70
2022-12-06 9958 6276000 3954 568183200 88.80 91.90 88.60 90.20 1.40 1.58% 90.20 77 90.30 10 30.17
2022-12-07 9958 7582000 4347 666062200 89.60 90.90 85.70 85.90 4.30 -4.77% 85.80 62 85.90 13 28.73
2022-12-08 9958 6717000 4030 600969600 86.60 90.80 86.40 90.00 4.10 4.77% 89.90 1 90.00 45 30.10
2022-12-09 9958 4016000 2524 357132800 89.50 90.30 87.60 88.50 1.50 -1.67% 88.50 15 88.60 18 29.60
2022-12-12 9958 1739000 1191 152670100 88.60 88.80 86.50 88.30 0.20 -0.23% 88.20 2 88.30 10 29.53
2022-12-13 9958 3933161 1253 69509964 17.75 18.15 17.20 17.25 0.35 -80.46% 17.25 10 17.30 3 53.91
2022-12-14 9958 2695000 1606 241589700 88.70 90.30 88.10 90.30 2.50 423.48% 90.20 47 90.30 72 30.20
2022-12-15 9958 3435000 2339 312498900 90.40 91.80 89.30 90.90 0.60 0.66% 90.90 6 91.00 63 30.40
2022-12-16 9958 3701000 2288 330077400 90.00 91.40 87.70 87.70 3.20 -3.52% 87.70 30 87.80 6 29.33
2022-12-19 9958 2418000 1448 209587600 87.80 88.40 85.50 85.50 2.20 -2.51% 85.50 64 85.70 10 28.60
2022-12-20 9958 5105000 2634 426720400 85.00 85.90 81.60 81.70 3.80 -4.44% 81.70 4 81.80 63 27.32
2022-12-21 9958 2882000 1845 244147900 84.30 86.80 83.40 83.70 2.00 2.45% 83.70 15 83.80 8 27.99
2022-12-22 9958 6534000 4186 576442400 85.00 90.50 84.10 90.00 6.30 7.53% 89.90 32 90.00 129 30.10
2022-12-23 9958 9323000 5809 839814600 89.50 92.70 88.50 88.90 1.10 -1.22% 88.90 4 89.00 4 29.73
2022-12-26 9958 3666000 2346 318638600 88.40 89.00 85.70 86.20 2.70 -3.04% 86.20 51 86.40 10 28.83
2022-12-27 9958 1859000 1147 162709800 86.20 88.50 86.20 88.00 1.80 2.09% 87.90 7 88.00 36 29.43
2022-12-28 9958 9974000 6494 912663000 88.00 93.00 87.70 91.90 3.90 4.43% 91.90 5 92.00 219 30.74
2022-12-29 9958 7039000 3892 637859900 90.90 92.20 88.80 90.80 1.10 -1.2% 90.70 27 90.80 20 30.37
2022-12-30 9958 4622000 2604 413285700 90.90 91.20 88.60 88.60 2.20 -2.42% 88.60 22 88.70 8 29.63