豐泰(9910)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　　204.00
0
0%		202.00
-2
-0.98%		203.00
1
0.5%		201.00
-2
-0.99%		 　204.00
3
1.49%		210.00
6
2.94%		206.50
-3.5
-1.67%		204.50
-2
-0.97%		206.00
1.5
0.73%		 　204.50
-1.5
-0.73%		207.00
2.5
1.22%		 　　　　　　　　　　　202.00
-5
-2.42%		197.00
-5
-2.48%		203.88
2 月197.00
0
0%		198.00
1
0.51%		197.50
-0.5
-0.25%		 　196.00
-1.5
-0.76%		199.50
3.5
1.79%		200.50
1
0.5%		194.00
-6.5
-3.24%		189.50
-4.5
-2.32%		 　193.00
3.5
1.85%		196.50
3.5
1.81%		193.50
-3
-1.53%		196.00
2.5
1.29%		181.50
-14.5
-7.4%		 　183.50
2
1.1%		181.00
-2.5
-1.36%		183.50
2.5
1.38%		183.50
0
0%		185.00
1.5
0.82%		 189
3 月　181.50
-3.5
-1.89%		181.00
-0.5
-0.28%		 　183.50
2.5
1.38%		188.00
4.5
2.45%		184.00
-4
-2.13%		184.50
0.5
0.27%		181.50
-3
-1.63%		 　184.00
2.5
1.38%		182.00
-2
-1.09%		181.00
-1
-0.55%		181.00
0
0%		180.00
-1
-0.55%		 　185.50
5.5
3.06%		184.50
-1
-0.54%		191.50
7
3.79%		192.00
0.5
0.26%		193.00
1
0.52%		 　192.00
-1
-0.52%		190.50
-1.5
-0.78%		193.00
2.5
1.31%		191.50
-1.5
-0.78%		193.00
1.5
0.78%		186.29
4 月 　　　　188.00
-5
-2.59%		189.50
1.5
0.8%		 　191.50
2
1.06%		193.50
2
1.04%		193.00
-0.5
-0.26%		190.00
-3
-1.55%		193.00
3
1.58%		 　190.50
-2.5
-1.3%		190.00
-0.5
-0.26%		187.00
-3
-1.58%		187.50
0.5
0.27%		187.00
-0.5
-0.27%		 　187.00
0
0%		188.50
1.5
0.8%		191.50
3
1.59%		190.00
-1.5
-0.78%		190.50
0.5
0.26%		 190.17
5 月　193.00
2.5
1.31%		194.50
1.5
0.78%		196.00
1.5
0.77%		197.50
1.5
0.77%		 　199.00
1.5
0.76%		195.50
-3.5
-1.76%		194.50
-1
-0.51%		194.50
0
0%		193.50
-1
-0.51%		 　192.00
-1.5
-0.78%		197.00
5
2.6%		196.00
-1
-0.51%		196.50
0.5
0.26%		198.50
2
1.02%		 　189.50
-9
-4.53%		192.00
2.5
1.32%		191.00
-1
-0.52%		190.00
-1
-0.52%		190.00
0
0%		 　191.00
1
0.53%		191.50
0.5
0.26%		191.00
-0.5
-0.26%		193.67
6 月191.50
0.5
0.26%		192.00
0.5
0.26%		 　193.50
1.5
0.78%		194.00
0.5
0.26%		195.00
1
0.52%		193.00
-2
-1.03%		194.00
1
0.52%		 　192.00
-2
-1.03%		195.00
3
1.56%		195.00
0
0%		200.50
5.5
2.82%		200.50
0
0%		 　204.00
3.5
1.75%		202.00
-2
-0.98%		199.00
-3
-1.49%		 　　　197.50
-1.5
-0.75%		198.50
1
0.51%		199.50
1
0.5%		200.00
0.5
0.25%		196.50
-3.5
-1.75%		 196.74
7 月　　198.50
2
1.02%		198.00
-0.5
-0.25%		197.50
-0.5
-0.25%		191.50
-6
-3.04%		194.50
3
1.57%		 　191.00
-3.5
-1.8%		193.50
2.5
1.31%		194.00
0.5
0.26%		195.00
1
0.52%		196.50
1.5
0.77%		 　　199.00
2.5
1.27%		202.50
3.5
1.76%		202.50
0
0%		202.00
-0.5
-0.25%		 　205.00
3
1.49%		212.00
7
3.41%		 211.50
-0.5
-0.24%		212.00
0.5
0.24%		 212.00
0
0%		201.56
8 月216.50
4.5
2.12%		212.00
-4.5
-2.08%		 189.00
-23
-10.85%		 　189.00
0
0%		182.50
-6.5
-3.44%		179.00
-3.5
-1.92%		180.00
1
0.56%		180.00
0
0%		 　175.00
-5
-2.78%		174.50
-0.5
-0.29%		173.00
-1.5
-0.86%		170.50
-2.5
-1.45%		168.50
-2
-1.17%		 　171.00
2.5
1.48%		170.00
-1
-0.58%		173.00
3
1.76%		170.00
-3
-1.73%		168.00
-2
-1.18%		 　168.50
0.5
0.3%		170.00
1.5
0.89%		170.00
0
0%		168.00
-2
-1.18%		178.17
9 月172.50
4.5
2.68%		 　175.50
3
1.74%		176.00
0.5
0.28%		176.00
0
0%		178.00
2
1.14%		195.50
17.5
9.83%		 　197.00
1.5
0.77%		195.50
-1.5
-0.76%		200.00
4.5
2.3%		201.50
1.5
0.75%		200.00
-1.5
-0.74%		 　203.00
3
1.5%		201.00
-2
-0.99%		195.00
-6
-2.99%		191.50
-3.5
-1.79%		191.00
-0.5
-0.26%		 　194.00
3
1.57%		189.00
-5
-2.58%		186.50
-2.5
-1.32%		183.00
-3.5
-1.88%		 190.91
10 月　194.50
11.5
6.28%		191.50
-3
-1.54%		188.00
-3.5
-1.83%		189.50
1.5
0.8%		190.00
0.5
0.26%		 　　　190.50
0.5
0.26%		186.50
-4
-2.1%		185.00
-1.5
-0.8%		 　181.00
-4
-2.16%		183.00
2
1.1%		181.00
-2
-1.09%		181.50
0.5
0.28%		179.50
-2
-1.1%		 　178.00
-1.5
-0.84%		179.50
1.5
0.84%		183.50
4
2.23%		182.00
-1.5
-0.82%		180.00
-2
-1.1%		 　177.50
-2.5
-1.39%		178.50
1
0.56%		183.65
11 月182.00
3.5
1.96%		181.50
-0.5
-0.27%		190.00
8.5
4.68%		 　187.00
-3
-1.58%		188.00
1
0.53%		188.50
0.5
0.27%		187.00
-1.5
-0.8%		184.00
-3
-1.6%		 　177.50
-6.5
-3.53%		176.00
-1.5
-0.85%		184.00
8
4.55%		185.50
1.5
0.82%		184.00
-1.5
-0.81%		 　182.50
-1.5
-0.82%		183.50
1
0.55%		183.50
0
0%		182.50
-1
-0.54%		181.00
-1.5
-0.82%		 　179.00
-2
-1.1%		180.50
1.5
0.84%		183.00
2.5
1.39%		183.50
0.5
0.27%		 183.06
12 月182.50
-1
-0.54%		 　181.50
-1
-0.55%		181.50
0
0%		182.00
0.5
0.28%		180.50
-1.5
-0.82%		182.00
1.5
0.83%		 　181.50
-0.5
-0.27%		178.50
-3
-1.65%		178.00
-0.5
-0.28%		179.50
1.5
0.84%		181.00
1.5
0.84%		 　181.00
0
0%		178.00
-3
-1.66%		179.00
1
0.56%		178.00
-1
-0.56%		170.50
-7.5
-4.21%		 　171.50
1
0.59%		173.00
1.5
0.87%		174.00
1
0.58%		174.50
0.5
0.29%		175.00
0.5
0.29%		　　178.34

說明:最高漲幅:9.83%最低跌幅:-10.85% 最高價:216.50最低價:168.00平均價:189.09,灰色底表示週末,漲139天(352.5)元,跌138天(-399)元,平盤23天
10%=1,6%=4,5%=2,4%=1,3%=7,2%=23,1%=77,0%=47,-0%=1,-1%=2,-2%=2,-3%=3,-4%=9,-5%=17,-6%=37,-7%=67,

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
2023-01-03 9910 939000 624 189894000 204.00 204.50 199.50 204.00 2.50 0% 203.50 10 204.00 4 20.00
2023-01-04 9910 606000 468 122387000 205.00 205.00 200.00 202.00 2.00 -0.98% 202.00 5 202.50 4 19.80
2023-01-05 9910 623000 418 126284000 202.50 205.00 201.00 203.00 1.00 0.5% 203.00 4 203.50 7 19.90
2023-01-06 9910 622000 434 125504500 204.50 205.00 200.50 201.00 2.00 -0.99% 200.50 124 201.50 1 19.71
2023-01-09 9910 1451000 1033 295831000 205.00 209.00 201.50 204.00 3.00 1.49% 202.50 4 204.00 36 20.00
2023-01-10 9910 1322000 955 274202000 204.00 210.00 202.50 210.00 6.00 2.94% 209.50 1 210.00 47 20.59
2023-01-11 9910 1025000 718 212020500 208.50 209.00 205.50 206.50 3.50 -1.67% 206.50 5 207.00 27 20.25
2023-01-12 9910 907000 569 185391000 207.00 207.50 203.00 204.50 2.00 -0.97% 204.50 2 205.00 11 20.05
2023-01-13 9910 505000 370 103578500 203.00 206.50 203.00 206.00 1.50 0.73% 205.50 4 206.00 6 20.20
2023-01-16 9910 616000 431 126960000 206.50 209.00 204.00 204.50 1.50 -0.73% 204.50 18 205.00 3 20.05
2023-01-17 9910 1161000 813 241344500 205.00 210.00 205.00 207.00 2.50 1.22% 207.00 7 207.50 23 20.29
2023-01-30 9910 3791000 2513 755180500 210.50 211.00 193.00 202.00 5.00 -2.42% 201.50 32 202.00 20 19.80
2023-01-31 9910 3041000 1924 594638000 200.00 202.00 193.00 197.00 5.00 -2.48% 196.50 51 197.00 61 19.31
2023-02-01 9910 935000 744 183911500 195.50 198.00 194.50 197.00 0.00 0% 197.00 13 197.50 9 19.31
2023-02-02 9910 1729000 1220 340647000 198.50 199.50 194.00 198.00 1.00 0.51% 198.00 16 198.50 4 19.41
2023-02-03 9910 646000 538 127452000 197.00 199.00 196.00 197.50 0.50 -0.25% 197.00 4 197.50 6 19.36
2023-02-06 9910 595000 388 117108500 197.00 199.00 196.00 196.00 1.50 -0.76% 195.50 84 196.00 16 19.22
2023-02-07 9910 1177000 758 232856500 196.00 199.50 194.50 199.50 3.50 1.79% 199.00 1 199.50 37 19.56
2023-02-08 9910 648000 468 129407500 197.50 201.00 197.50 200.50 1.00 0.5% 199.50 28 200.50 21 19.66
2023-02-09 9910 1077000 826 210330000 197.50 199.50 193.50 194.00 6.50 -3.24% 194.00 6 194.50 26 19.02
2023-02-10 9910 1365000 986 258611500 193.00 193.00 187.50 189.50 4.50 -2.32% 189.50 3 190.00 6 18.58
2023-02-13 9910 869000 643 166401500 188.00 194.50 187.00 193.00 3.50 1.85% 192.50 34 193.00 6 18.92
2023-02-14 9910 406000 340 79494500 196.00 196.50 194.50 196.50 3.50 1.81% 195.50 4 196.50 33 19.26
2023-02-15 9910 400000 324 77435500 197.00 197.00 192.00 193.50 3.00 -1.53% 193.00 12 193.50 3 18.97
2023-02-16 9910 604000 441 117884000 193.50 196.50 193.00 196.00 2.50 1.29% 195.00 34 196.00 47 19.22
2023-02-17 9910 4645000 3654 852123500 194.00 194.00 180.00 181.50 14.50 -7.4% 181.50 13 182.00 16 17.79
2023-02-20 9910 1838000 1476 333850000 181.50 183.50 179.00 183.50 2.00 1.1% 183.00 21 183.50 18 17.99
2023-02-21 9910 1073000 894 193833500 181.00 182.00 179.50 181.00 2.50 -1.36% 181.00 3 181.50 26 17.75
2023-02-22 9910 1055000 775 192511500 179.50 184.00 179.50 183.50 2.50 1.38% 183.00 11 183.50 23 17.99
2023-02-23 9910 557000 510 102433500 183.00 184.50 183.00 183.50 0.00 0% 183.50 5 184.00 17 17.99
2023-02-24 9910 1009000 605 186671500 184.00 186.50 183.00 185.00 1.50 0.82% 184.50 6 185.50 65 18.14
2023-03-02 9910 393000 304 71447000 183.00 184.00 181.00 181.50 1.50 -1.89% 181.50 5 182.00 12 17.79
2023-03-03 9910 370000 274 67271000 183.00 183.50 181.00 181.00 0.50 -0.28% 181.00 109 181.50 14 17.75
2023-03-06 9910 495000 380 90800000 181.50 184.50 181.50 183.50 2.50 1.38% 183.00 93 183.50 2 17.99
2023-03-07 9910 866000 641 161713500 185.00 188.00 184.00 188.00 4.50 2.45% 187.50 3 188.00 22 18.43
2023-03-08 9910 876000 682 161489500 185.00 187.00 183.50 184.00 4.00 -2.13% 183.50 84 184.00 3 18.04
2023-03-09 9910 979000 663 179564500 184.00 184.50 181.50 184.50 0.50 0.27% 184.00 1 184.50 3 18.09
2023-03-10 9910 1113000 738 201893000 182.50 183.00 180.50 181.50 3.00 -1.63% 181.50 10 182.00 19 17.79
2023-03-13 9910 581000 461 106534000 180.50 185.00 180.00 184.00 2.50 1.38% 183.50 61 184.00 7 18.04
2023-03-14 9910 915000 714 166047500 181.00 184.50 179.00 182.00 2.00 -1.09% 181.50 14 182.00 8 17.84
2023-03-15 9910 824000 616 150634500 185.00 186.50 181.00 181.00 1.00 -0.55% 181.00 66 181.50 11 17.57
2023-03-16 9910 765000 551 137939500 180.00 182.00 179.50 181.00 0.00 0% 180.50 14 181.00 22 17.57
2023-03-17 9910 1544000 530 278420500 182.50 183.00 180.00 180.00 1.00 -0.55% 180.00 219 180.50 26 17.48
2023-03-20 9910 569000 430 104891500 182.00 186.00 181.00 185.50 5.50 3.06% 185.00 28 185.50 19 18.01
2023-03-21 9910 413000 315 76539500 185.00 186.50 184.50 184.50 1.00 -0.54% 184.50 57 185.00 8 17.91
2023-03-22 9910 2164000 1454 411684500 186.00 192.00 186.00 191.50 7.00 3.79% 191.00 11 192.00 86 18.59
2023-03-23 9910 828000 699 158600500 190.00 193.50 189.00 192.00 0.50 0.26% 191.50 12 192.00 285 18.64
2023-03-24 9910 505000 385 97152000 192.00 193.00 191.00 193.00 1.00 0.52% 192.50 13 193.00 40 18.74
2023-03-27 9910 492000 334 94326500 191.00 192.50 190.50 192.00 1.00 -0.52% 191.50 8 192.00 213 18.64
2023-03-28 9910 394000 299 75182500 191.00 192.50 190.00 190.50 1.50 -0.78% 190.50 7 191.00 137 18.50
2023-03-29 9910 701000 507 135029500 190.50 194.00 190.50 193.00 2.50 1.31% 192.50 1 193.00 11 18.74
2023-03-30 9910 626000 395 119752000 193.00 195.00 189.50 191.50 1.50 -0.78% 191.00 3 191.50 5 18.59
2023-03-31 9910 642000 394 123740500 191.00 193.50 190.50 193.00 1.50 0.78% 192.50 11 193.00 29 18.74
2023-04-06 9910 689000 570 129561500 186.50 191.00 186.50 188.00 5.00 -2.59% 188.00 8 188.50 15 18.25
2023-04-07 9910 207000 151 39264500 190.00 191.00 188.50 189.50 1.50 0.8% 189.00 12 189.50 1 18.40
2023-04-10 9910 393000 298 75193500 190.50 192.50 189.50 191.50 2.00 1.06% 191.50 5 192.00 25 18.59
2023-04-11 9910 724000 559 139260500 191.50 193.50 191.00 193.50 2.00 1.04% 193.00 1 193.50 48 18.79
2023-04-12 9910 937000 708 180570000 193.00 194.50 190.50 193.00 0.50 -0.26% 192.50 15 193.00 37 18.74
2023-04-13 9910 1528000 1046 291052500 191.50 191.50 188.50 190.00 3.00 -1.55% 190.00 57 191.00 21 18.45
2023-04-14 9910 791000 635 152147000 191.00 193.50 190.00 193.00 3.00 1.58% 193.00 5 193.50 51 18.74
2023-04-17 9910 640000 570 122131000 192.50 192.50 189.50 190.50 2.50 -1.3% 190.50 11 191.00 6 18.50
2023-04-18 9910 448000 364 85343500 191.00 191.50 190.00 190.00 0.50 -0.26% 190.00 12 190.50 1 18.45
2023-04-19 9910 651000 528 122655000 191.00 191.00 187.00 187.00 3.00 -1.58% 187.00 88 188.50 21 18.16
2023-04-20 9910 388000 300 72650000 188.50 188.50 186.00 187.50 0.50 0.27% 187.00 3 187.50 4 18.20
2023-04-21 9910 513000 421 95707000 187.00 188.00 185.00 187.00 0.50 -0.27% 186.50 1 187.00 2 18.16
2023-04-24 9910 566000 420 106080000 186.00 189.50 186.00 187.00 0.00 0% 187.00 17 187.50 2 18.16
2023-04-25 9910 706000 540 133545500 187.00 190.50 187.00 188.50 1.50 0.8% 188.00 23 188.50 9 18.30
2023-04-26 9910 1212000 886 231746500 188.50 193.00 187.50 191.50 3.00 1.59% 191.50 4 192.00 6 18.59
2023-04-27 9910 778000 667 147856000 190.00 191.50 187.50 190.00 1.50 -0.78% 190.00 6 190.50 3 18.45
2023-04-28 9910 915000 649 174924500 190.00 193.00 189.00 190.50 0.50 0.26% 190.00 55 190.50 1 18.50
2023-05-02 9910 1093000 794 209876000 191.00 193.00 189.00 193.00 2.50 1.31% 192.50 10 193.00 21 18.74
2023-05-03 9910 1337000 736 260860000 193.00 197.00 193.00 194.50 1.50 0.78% 194.50 6 195.00 16 18.88
2023-05-04 9910 734000 505 143478500 192.50 197.00 192.50 196.00 1.50 0.77% 195.50 14 196.00 9 19.03
2023-05-05 9910 1227000 809 240428000 194.00 199.00 192.00 197.50 1.50 0.77% 197.50 8 198.00 21 19.17
2023-05-08 9910 695000 474 138506000 197.00 200.50 196.50 199.00 1.50 0.76% 198.50 2 199.00 10 19.32
2023-05-09 9910 833000 578 163679500 195.00 198.50 195.00 195.50 3.50 -1.76% 195.50 5 196.00 7 18.98
2023-05-10 9910 931000 582 180875500 195.00 195.50 193.00 194.50 1.00 -0.51% 194.00 14 194.50 3 22.10
2023-05-11 9910 1039000 778 203777000 195.00 199.00 193.00 194.50 0.00 0% 194.00 8 194.50 27 22.10
2023-05-12 9910 650000 463 126090500 195.00 195.50 192.50 193.50 1.00 -0.51% 193.50 12 194.00 10 21.99
2023-05-15 9910 389000 265 74960000 193.00 194.50 192.00 192.00 1.50 -0.78% 192.00 1 193.00 260 21.82
2023-05-16 9910 1239000 809 244020000 194.00 198.50 193.00 197.00 5.00 2.6% 197.00 25 197.50 17 22.39
2023-05-17 9910 1436585 2037 280635872 197.00 197.50 193.00 196.00 1.00 -0.51% 195.50 40 196.00 24 22.27
2023-05-18 9910 1405000 792 275697500 195.00 198.50 194.50 196.50 0.50 0.26% 196.00 6 196.50 28 22.33
2023-05-19 9910 1247000 791 246715000 195.00 199.50 195.00 198.50 2.00 1.02% 198.50 4 199.00 18 22.56
2023-05-22 9910 2163000 1490 412699500 198.00 198.00 188.00 189.50 9.00 -4.53% 189.50 26 190.00 8 21.53
2023-05-23 9910 1153000 839 223175500 191.00 196.00 190.50 192.00 2.50 1.32% 191.50 28 192.00 13 21.82
2023-05-24 9910 773000 689 147852500 192.00 194.00 190.50 191.00 1.00 -0.52% 191.00 21 191.50 3 21.70
2023-05-25 9910 624000 537 118963500 189.50 192.00 189.50 190.00 1.00 -0.52% 190.00 108 190.50 15 21.59
2023-05-26 9910 661000 567 125521500 188.50 191.50 187.50 190.00 0.00 0% 190.00 10 190.50 7 21.59
2023-05-29 9910 582000 483 111702000 193.00 193.50 190.50 191.00 1.00 0.53% 191.00 118 191.50 1 21.70
2023-05-30 9910 1076000 719 205240500 192.00 192.00 189.00 191.50 0.50 0.26% 191.50 1 192.00 62 21.76
2023-05-31 9910 1723000 793 329975000 191.00 194.00 190.00 191.00 0.50 -0.26% 191.00 538 191.50 5 21.70
2023-06-01 9910 434000 308 83127000 191.00 192.00 190.50 191.50 0.50 0.26% 191.50 107 192.00 19 21.76
2023-06-02 9910 808000 676 155699500 191.50 194.00 191.50 192.00 0.50 0.26% 192.00 3 192.50 25 21.82
2023-06-05 9910 450000 329 87000000 192.00 195.00 192.00 193.50 1.50 0.78% 193.00 13 193.50 16 21.99
2023-06-06 9910 757000 498 147513500 194.50 196.50 193.50 194.00 0.50 0.26% 193.50 20 194.00 2 22.05
2023-06-07 9910 689000 551 134139000 193.50 196.00 193.00 195.00 1.00 0.52% 194.50 15 195.00 14 22.16
2023-06-08 9910 1099000 770 211321000 194.50 194.50 190.50 193.00 2.00 -1.03% 192.50 1 193.00 7 21.93
2023-06-09 9910 1219000 903 234708000 193.00 194.50 189.50 194.00 1.00 0.52% 193.50 1 194.00 16 22.05
2023-06-12 9910 450000 295 86567500 193.50 193.50 191.50 192.00 2.00 -1.03% 192.00 8 192.50 11 21.82
2023-06-13 9910 779000 576 152289500 191.50 197.50 191.50 195.00 3.00 1.56% 195.00 70 195.50 14 22.16
2023-06-14 9910 964000 785 188393500 194.00 196.50 194.00 195.00 0.00 0% 194.50 16 195.00 12 22.16
2023-06-15 9910 2273000 1137 456327000 196.00 207.00 195.00 200.50 5.50 2.82% 200.50 12 201.00 6 22.78
2023-06-16 9910 1686000 882 338295500 200.00 203.50 198.50 200.50 0.00 0% 200.50 45 201.00 87 22.78
2023-06-19 9910 1401000 912 287774000 207.50 207.50 201.50 204.00 3.50 1.75% 204.00 16 204.50 4 23.18
2023-06-20 9910 1208000 909 243198000 202.00 204.00 199.00 202.00 2.00 -0.98% 201.50 23 202.00 5 22.95
2023-06-21 9910 1083000 744 216413000 201.50 202.00 198.50 199.00 3.00 -1.49% 199.00 18 199.50 8 22.61
2023-06-26 9910 1391000 1102 274671500 200.00 200.00 194.00 197.50 1.50 -0.75% 197.00 2 197.50 4 22.44
2023-06-27 9910 1466000 960 292355000 195.50 202.50 195.50 198.50 1.00 0.51% 198.50 6 199.00 24 22.56
2023-06-28 9910 1543000 1030 307792000 197.00 201.50 197.00 199.50 1.00 0.5% 199.00 41 199.50 8 22.67
2023-06-29 9910 2267000 1276 453658500 200.00 203.00 198.50 200.00 0.50 0.25% 199.50 48 200.00 151 22.73
2023-06-30 9910 2881000 1706 564002500 195.00 198.50 190.50 196.50 3.50 -1.75% 196.00 98 196.50 1 22.33
2023-07-03 9910 1414000 804 282453500 199.00 201.50 197.50 198.50 2.00 1.02% 198.50 1 199.00 19 22.56
2023-07-04 9910 1441000 966 286400500 198.00 200.50 197.50 198.00 0.50 -0.25% 197.50 11 198.00 62 22.50
2023-07-05 9910 1510000 843 300318000 196.50 202.00 196.50 197.50 0.50 -0.25% 197.50 9 198.00 247 22.44
2023-07-06 9910 1761000 1362 340946000 196.50 197.50 191.00 191.50 6.00 -3.04% 191.50 36 192.00 39 21.76
2023-07-07 9910 1749000 1277 337543500 191.00 196.00 188.00 194.50 3.00 1.57% 194.50 5 195.00 16 22.10
2023-07-10 9910 1107000 782 212972500 192.00 194.00 191.00 191.00 3.50 -1.8% 191.00 30 191.50 20 21.70
2023-07-11 9910 973000 622 188490000 192.50 195.50 192.50 193.50 2.50 1.31% 193.50 34 194.00 2 21.99
2023-07-12 9910 1692000 1171 328684000 192.50 196.50 192.50 194.00 0.50 0.26% 193.50 12 194.00 64 22.05
2023-07-13 9910 1772000 817 346581000 194.50 199.00 194.50 195.00 1.00 0.52% 195.00 26 195.50 47 22.16
2023-07-14 9910 892000 648 175341500 195.00 198.00 195.00 196.50 1.50 0.77% 196.00 18 196.50 7 22.33
2023-07-18 9910 1789000 1183 355060000 197.50 199.50 197.00 199.00 0.50 1.27% 199.00 2 199.50 103 22.61
2023-07-19 9910 2956000 1670 597897500 200.00 204.50 198.00 202.50 3.50 1.76% 202.00 1 202.50 45 23.01
2023-07-20 9910 2583000 1802 522418500 202.50 203.50 199.50 202.50 0.00 0% 202.50 48 203.00 12 23.01
2023-07-21 9910 3009000 2091 609231500 200.50 205.50 200.50 202.00 0.50 -0.25% 201.50 103 202.00 10 22.95
2023-07-24 9910 3941000 2076 808425500 203.00 206.50 201.50 205.00 3.00 1.49% 205.00 101 205.50 19 23.30
2023-07-25 9910 3371000 1966 705219000 205.00 214.50 203.00 212.00 7.00 3.41% 211.50 12 212.00 15 24.09
2023-07-27 9910 1678000 1227 355082000 211.00 213.00 210.00 211.50 1.00 -0.24% 211.00 26 211.50 38 24.03
2023-07-28 9910 1378000 944 291806500 210.00 213.00 209.50 212.00 0.50 0.24% 212.00 46 212.50 2 24.09
2023-07-31 9910 2552000 1933 544348500 213.00 218.00 211.50 212.00 0.00 0% 212.00 82 212.50 39 24.09
2023-08-01 9910 1167000 895 250471500 215.00 218.00 210.00 216.50 4.50 2.12% 216.50 1 217.00 1 24.60
2023-08-02 9910 1979000 1491 420475500 218.50 219.50 210.00 212.00 4.50 -2.08% 211.50 3 212.00 24 24.09
2023-08-04 9910 2869000 2009 531533500 180.50 189.00 180.50 189.00 6.50 -10.85% 186.50 1 189.00 19 21.48
2023-08-07 9910 2511000 1702 473007000 190.00 195.00 186.00 189.00 0.00 0% 189.00 21 189.50 11 21.48
2023-08-08 9910 2873000 1679 522668000 189.00 189.50 179.50 182.50 6.50 -3.44% 182.00 2 182.50 10 20.74
2023-08-09 9910 2059000 1207 368976500 182.00 182.50 178.00 179.00 3.50 -1.92% 178.50 25 179.00 2 20.34
2023-08-10 9910 1421000 889 254165000 179.00 180.00 177.00 180.00 1.00 0.56% 179.50 15 180.00 9 20.45
2023-08-11 9910 2018000 1257 359075500 176.00 181.00 173.00 180.00 0.00 0% 179.00 1 180.00 7 20.45
2023-08-14 9910 1717000 1046 300278500 179.00 179.00 173.00 175.00 5.00 -2.78% 174.50 2 175.00 54 24.20
2023-08-15 9910 1301000 863 227574000 175.00 177.00 173.50 174.50 0.50 -0.29% 174.50 23 175.00 17 24.14
2023-08-16 9910 973000 620 168218000 173.50 175.00 171.50 173.00 1.50 -0.86% 172.50 1 173.00 15 23.93
2023-08-17 9910 1700000 1170 288623500 172.50 172.50 167.50 170.50 2.50 -1.45% 170.50 19 171.00 36 23.58
2023-08-18 9910 1217000 778 205195000 169.00 172.50 167.50 168.50 2.00 -1.17% 168.50 4 169.00 19 23.31
2023-08-21 9910 629000 472 107376000 171.00 171.50 169.50 171.00 2.50 1.48% 170.50 15 171.00 4 23.65
2023-08-22 9910 717000 519 122164500 171.00 171.50 169.50 170.00 1.00 -0.58% 170.00 19 170.50 15 23.51
2023-08-23 9910 902000 735 155943500 170.00 174.50 169.50 173.00 3.00 1.76% 172.50 31 173.00 20 23.93
2023-08-24 9910 732000 553 124975500 172.00 172.50 170.00 170.00 3.00 -1.73% 170.00 41 170.50 14 23.51
2023-08-25 9910 930000 624 157028000 172.00 172.00 168.00 168.00 2.00 -1.18% 168.00 237 168.50 1 23.24
2023-08-28 9910 555000 433 92962500 169.00 169.00 166.50 168.50 0.50 0.3% 167.50 3 168.50 7 23.31
2023-08-29 9910 703000 419 118546500 169.00 170.00 167.00 170.00 1.50 0.89% 170.00 5 170.50 19 23.51
2023-08-30 9910 499000 310 84840500 170.00 172.50 169.00 170.00 0.00 0% 169.50 23 170.00 5 23.51
2023-08-31 9910 1331000 543 224421500 170.00 171.00 168.00 168.00 2.00 -1.18% 168.00 155 169.50 6 23.24
2023-09-01 9910 477000 319 81981500 168.50 173.00 168.50 172.50 4.50 2.68% 172.00 22 172.50 13 23.86
2023-09-04 9910 1024000 714 180662000 171.50 179.00 171.00 175.50 3.00 1.74% 175.50 30 176.00 12 24.27
2023-09-05 9910 619000 451 108958500 177.00 177.50 174.50 176.00 0.50 0.28% 176.00 8 176.50 13 24.34
2023-09-06 9910 1323000 954 233541000 175.00 178.00 173.50 176.00 0.00 0% 176.00 120 177.00 27 24.34
2023-09-07 9910 1545000 1077 274489000 174.50 180.00 174.00 178.00 2.00 1.14% 178.00 4 178.50 17 24.62
2023-09-08 9910 6729000 3585 1295563500 186.00 195.50 184.50 195.50 17.50 9.83% 195.50 11150 0.00 0 27.04
2023-09-11 9910 5165000 2563 1010014000 195.50 198.50 192.50 197.00 1.50 0.77% 196.50 1 197.00 15 27.25
2023-09-12 9910 3472000 2020 674820000 192.50 196.50 192.00 195.50 1.50 -0.76% 195.00 33 195.50 24 27.04
2023-09-13 9910 3562000 2145 708910500 194.50 201.00 194.00 200.00 4.50 2.3% 200.00 43 200.50 42 27.66
2023-09-14 9910 1815000 1233 363837000 202.00 202.00 198.50 201.50 1.50 0.75% 200.50 1 201.50 21 27.87
2023-09-15 9910 2323000 1253 461852500 201.50 201.50 196.00 200.00 1.50 -0.74% 199.50 12 200.00 72 27.66
2023-09-18 9910 2074000 1294 417004500 196.00 203.00 196.00 203.00 3.00 1.5% 202.50 5 203.00 104 28.08
2023-09-19 9910 1198000 765 238182000 200.00 201.00 196.00 201.00 2.00 -0.99% 200.00 20 201.00 39 27.80
2023-09-20 9910 2593000 1434 506340000 199.50 199.50 193.50 195.00 6.00 -2.99% 194.50 34 195.00 3 26.97
2023-09-21 9910 2109000 1603 403444500 194.00 194.00 189.50 191.50 3.50 -1.79% 191.50 1 192.00 6 26.49
2023-09-22 9910 1607000 975 305941000 189.50 192.50 188.00 191.00 0.50 -0.26% 191.00 83 191.50 1 26.42
2023-09-25 9910 1334000 762 259593500 191.00 196.50 190.50 194.00 3.00 1.57% 194.00 46 195.00 5 26.83
2023-09-26 9910 2312000 1440 437622000 192.00 193.00 188.00 189.00 5.00 -2.58% 188.50 28 189.00 18 26.14
2023-09-27 9910 2966000 1925 549985500 187.50 187.50 182.00 186.50 2.50 -1.32% 186.50 10 187.00 31 25.80
2023-09-28 9910 2953000 1575 541611500 187.00 187.50 182.00 183.00 3.50 -1.88% 183.00 89 183.50 116 25.31
2023-10-02 9910 4506000 2689 882382000 196.50 200.00 191.50 194.50 11.50 6.28% 194.50 13 195.00 44 26.90
2023-10-03 9910 2288000 1484 436387500 192.00 193.00 189.50 191.50 3.00 -1.54% 191.50 12 192.00 68 26.49
2023-10-04 9910 2634000 1877 493788000 187.00 190.00 185.50 188.00 3.50 -1.83% 187.50 38 188.00 11 26.00
2023-10-05 9910 1766000 1134 333660000 188.00 190.00 187.50 189.50 1.50 0.8% 189.50 10 190.00 9 26.21
2023-10-06 9910 987000 583 187863500 189.50 191.50 188.50 190.00 0.50 0.26% 190.00 194 190.50 20 26.28
2023-10-11 9910 1745000 1153 331206000 192.00 192.00 187.00 190.50 0.50 0.26% 190.00 196 190.50 15 26.35
2023-10-12 9910 2237000 1581 416353000 188.00 190.00 183.50 186.50 4.00 -2.1% 186.00 19 187.00 7 25.80
2023-10-13 9910 1862000 1373 342384000 185.00 186.00 181.50 185.00 1.50 -0.8% 184.50 6 185.00 17 25.59
2023-10-16 9910 1141000 894 207340000 183.50 184.50 180.50 181.00 4.00 -2.16% 181.00 4 181.50 13 25.03
2023-10-17 9910 1217000 710 223679500 183.00 186.50 181.50 183.00 2.00 1.1% 183.00 7 183.50 11 25.31
2023-10-18 9910 1020000 701 186083500 183.00 185.00 181.00 181.00 2.00 -1.09% 181.00 116 181.50 8 25.03
2023-10-19 9910 1747000 1375 315664000 181.00 183.00 178.50 181.50 0.50 0.28% 181.50 12 182.00 17 25.10
2023-10-20 9910 1426000 937 255222500 179.50 181.50 176.00 179.50 2.00 -1.1% 179.50 9 180.00 11 24.83
2023-10-23 9910 757000 507 135632500 179.50 181.00 178.00 178.00 1.50 -0.84% 178.00 188 179.00 16 24.62
2023-10-24 9910 640000 510 114517500 180.00 180.50 177.00 179.50 1.50 0.84% 179.50 22 180.00 8 24.83
2023-10-25 9910 1155629 1078 211920093 180.50 184.50 180.50 183.50 4.00 2.23% 183.00 7 183.50 13 25.38
2023-10-26 9910 994000 728 180056000 181.00 182.50 178.50 182.00 1.50 -0.82% 181.50 10 182.00 16 25.17
2023-10-27 9910 607000 488 109699000 180.50 182.00 180.00 180.00 2.00 -1.1% 180.00 13 180.50 21 24.90
2023-10-30 9910 1243000 976 220297000 180.00 181.50 175.50 177.50 2.50 -1.39% 177.50 15 178.00 33 24.55
2023-10-31 9910 1123000 802 201251000 178.00 181.50 177.00 178.50 1.00 0.56% 178.00 18 178.50 34 24.69
2023-11-01 9910 902000 746 163510000 180.00 182.00 179.50 182.00 3.50 1.96% 181.50 1 182.00 27 25.17
2023-11-02 9910 1087000 800 197300500 183.00 183.50 180.00 181.50 0.50 -0.27% 181.00 82 181.50 5 25.10
2023-11-03 9910 2523000 1556 477225000 183.00 191.50 183.00 190.00 8.50 4.68% 189.00 27 190.00 15 26.28
2023-11-06 9910 1371000 1034 257615500 190.00 190.00 186.50 187.00 3.00 -1.58% 187.00 81 187.50 12 25.86
2023-11-07 9910 1206000 936 225578500 187.00 189.00 186.00 188.00 1.00 0.53% 188.00 26 188.50 22 26.00
2023-11-08 9910 2524000 1838 475929000 190.00 191.00 185.00 188.50 0.50 0.27% 188.50 1 189.00 22 26.07
2023-11-09 9910 1183000 941 221776500 187.50 189.00 186.00 187.00 1.50 -0.8% 187.00 57 187.50 10 25.86
2023-11-10 9910 1722000 1093 316085000 184.50 185.00 181.50 184.00 3.00 -1.6% 184.00 88 184.50 1 25.45
2023-11-13 9910 2610000 1747 467534000 184.00 184.50 177.50 177.50 6.50 -3.53% 177.50 15 178.00 15 32.81
2023-11-14 9910 1916000 1369 338485500 180.00 180.00 175.50 176.00 1.50 -0.85% 176.00 27 176.50 13 32.53
2023-11-15 9910 2241000 1636 408428500 180.00 184.50 179.00 184.00 8.00 4.55% 183.50 1 184.00 22 34.01
2023-11-16 9910 1675000 1261 310064500 185.00 186.50 183.50 185.50 1.50 0.82% 185.00 12 185.50 29 34.29
2023-11-17 9910 1457000 1132 269366500 186.00 188.00 183.00 184.00 1.50 -0.81% 183.50 7 184.50 22 34.01
2023-11-20 9910 1284000 774 233832500 185.00 185.00 181.00 182.50 1.50 -0.82% 182.00 195 182.50 9 33.73
2023-11-21 9910 1268000 880 231646500 182.50 184.50 181.50 183.50 1.00 0.55% 183.00 4 183.50 5 33.92
2023-11-22 9910 899000 608 165381500 184.50 185.00 183.00 183.50 0.00 0% 183.00 26 183.50 3 33.92
2023-11-23 9910 746000 580 136201000 183.50 184.00 181.50 182.50 1.00 -0.54% 182.00 24 182.50 6 33.73
2023-11-24 9910 758000 665 137675500 184.00 184.00 180.50 181.00 1.50 -0.82% 180.50 86 181.00 115 33.46
2023-11-27 9910 1732000 1218 310104500 178.00 180.50 178.00 179.00 2.00 -1.1% 178.50 27 179.00 44 33.09
2023-11-28 9910 2174000 1592 389125500 179.00 180.50 177.00 180.50 1.50 0.84% 180.00 15 180.50 3 33.36
2023-11-29 9910 1631000 1208 299288500 181.50 184.50 180.50 183.00 2.50 1.39% 183.00 6 183.50 6 33.83
2023-11-30 9910 4596000 1295 843841500 183.00 185.00 182.00 183.50 0.50 0.27% 183.50 18 184.00 107 33.92
2023-12-01 9910 2250000 1390 406951500 183.50 184.00 179.00 182.50 1.00 -0.54% 182.00 1 182.50 6 33.73
2023-12-04 9910 1292000 857 235437500 183.50 184.00 180.50 181.50 1.00 -0.55% 181.50 62 182.00 11 33.55
2023-12-05 9910 643000 488 117030000 181.50 183.00 181.50 181.50 0.00 0% 181.50 40 182.00 7 33.55
2023-12-06 9910 725000 555 131770500 181.50 182.50 180.50 182.00 0.50 0.28% 182.00 42 182.50 16 33.64
2023-12-07 9910 876000 633 158645500 180.50 183.00 180.50 180.50 1.50 -0.82% 180.50 3 181.00 16 33.36
2023-12-08 9910 615000 455 111689500 182.00 182.50 181.00 182.00 1.50 0.83% 181.00 54 182.50 98 33.64
2023-12-11 9910 663000 455 120217000 182.00 182.50 180.00 181.50 0.50 -0.27% 181.50 74 182.00 30 33.55
2023-12-12 9910 1582000 1245 283359500 183.50 183.50 178.00 178.50 3.00 -1.65% 178.50 25 179.00 7 32.99
2023-12-13 9910 611000 429 108992500 179.00 180.00 178.00 178.00 0.50 -0.28% 178.00 131 178.50 8 32.90
2023-12-14 9910 932000 704 167445500 178.50 181.00 178.50 179.50 1.50 0.84% 179.50 7 180.00 1 33.18
2023-12-15 9910 1335000 721 241813000 181.50 182.50 180.00 181.00 1.50 0.84% 181.00 113 181.50 24 33.46
2023-12-18 9910 2041000 1195 370272500 180.00 183.00 180.00 181.00 0.00 0% 180.50 39 181.00 19 33.46
2023-12-19 9910 2226000 1196 397767000 180.00 180.50 178.00 178.00 3.00 -1.66% 178.00 47 178.50 21 32.90
2023-12-20 9910 2422000 1387 435210000 180.50 181.50 178.00 179.00 1.00 0.56% 179.00 41 180.50 41 33.09
2023-12-21 9910 1912000 1030 341896500 179.00 180.50 178.00 178.00 1.00 -0.56% 178.00 164 179.00 69 32.90
2023-12-22 9910 5588000 3537 958939500 172.00 175.00 170.00 170.50 7.50 -4.21% 170.00 796 170.50 31 31.52
2023-12-25 9910 1525000 1028 261088000 170.50 173.00 170.00 171.50 1.00 0.59% 171.00 45 171.50 2 31.70
2023-12-26 9910 1242000 817 214988500 172.00 174.00 171.50 173.00 1.50 0.87% 173.00 456 173.50 3 31.98
2023-12-27 9910 1338000 798 232972500 173.00 175.00 172.00 174.00 1.00 0.58% 174.00 137 174.50 28 32.16
2023-12-28 9910 1185000 813 207167500 174.00 176.00 173.50 174.50 0.50 0.29% 174.50 1 175.00 23 32.26
2023-12-29 9910 905000 571 158463500 174.50 176.00 173.50 175.00 0.50 0.29% 174.50 56 175.00 8 32.35