茂順(9942)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　　　69.40
0
0%		69.30
-0.1
-0.14%		 69.00
-0.3
-0.43%		69.40
0.4
0.58%		 　70.90
1.5
2.16%		69.80
-1.1
-1.55%		70.00
0.2
0.29%		70.90
0.9
1.29%		70.00
-0.9
-1.27%		 　70.80
0.8
1.14%		69.10
-1.7
-2.4%		68.20
-0.9
-1.3%		68.40
0.2
0.29%		68.20
-0.2
-0.29%		 　68.50
0.3
0.44%		68.50
0
0%		68.80
0.3
0.44%		68.20
-0.6
-0.87%		68.00
-0.2
-0.29%		 69.34
2 月　69.50
1.5
2.21%		73.20
3.7
5.32%		74.50
1.3
1.78%		 　　　　　　　　　　　76.00
1.5
2.01%		83.60
7.6
10%		87.60
4
4.78%		 　　92.80
5.2
5.94%		 90.40
-2.4
-2.59%		 84.26
3 月　87.60
-2.8
-3.1%		88.30
0.7
0.8%		87.50
-0.8
-0.91%		86.90
-0.6
-0.69%		 　88.50
1.6
1.84%		93.00
4.5
5.08%		89.50
-3.5
-3.76%		88.80
-0.7
-0.78%		91.10
2.3
2.59%		 　90.00
-1.1
-1.21%		91.80
1.8
2%		94.20
2.4
2.61%		96.00
1.8
1.91%		96.40
0.4
0.42%		 　96.40
0
0%		95.20
-1.2
-1.24%		95.10
-0.1
-0.11%		94.60
-0.5
-0.53%		94.00
-0.6
-0.63%		 　92.90
-1.1
-1.17%		92.20
-0.7
-0.75%		 91.98
4 月93.70
1.5
1.63%		 　　　94.10
0.4
0.43%		95.80
1.7
1.81%		95.50
-0.3
-0.31%		105.00
9.5
9.95%		 　100.00
-5
-4.76%		96.50
-3.5
-3.5%		95.80
-0.7
-0.73%		101.50
5.7
5.95%		99.00
-2.5
-2.46%		 　99.10
0.1
0.1%		100.50
1.4
1.41%		106.00
5.5
5.47%		98.50
-7.5
-7.08%		99.90
1.4
1.42%		 　102.00
2.1
2.1%		102.00
0
0%		101.00
-1
-0.98%		102.00
1
0.99%		 99.23
5 月　　98.80
-3.2
-3.14%		93.70
-5.1
-5.16%		95.80
2.1
2.24%		92.90
-2.9
-3.03%		96.50
3.6
3.88%		 　93.70
-2.8
-2.9%		88.80
-4.9
-5.23%		83.60
-5.2
-5.86%		84.80
1.2
1.44%		83.80
-1
-1.18%		 　80.10
-3.7
-4.42%		85.10
5
6.24%		84.50
-0.6
-0.71%		83.90
-0.6
-0.71%		85.90
2
2.38%		 　87.80
1.9
2.21%		88.90
1.1
1.25%		89.80
0.9
1.01%		89.10
-0.7
-0.78%		90.30
1.2
1.35%		 89.70
-0.6
-0.66%		88.79
6 月92.40
2.7
3.01%		92.60
0.2
0.22%		91.80
-0.8
-0.86%		90.50
-1.3
-1.42%		 　90.00
-0.5
-0.55%		89.70
-0.3
-0.33%		89.40
-0.3
-0.33%		91.00
1.6
1.79%		94.10
3.1
3.41%		 　　94.20
0.1
0.11%		92.10
-2.1
-2.23%		92.20
0.1
0.11%		91.10
-1.1
-1.19%		 　90.60
-0.5
-0.55%		90.00
-0.6
-0.66%		92.20
2.2
2.44%		96.20
4
4.34%		95.30
-0.9
-0.94%		 　99.40
4.1
4.3%		98.40
-1
-1.01%		108.00
9.6
9.76%		 94.03
7 月109.50
1.5
1.39%		107.50
-2
-1.83%		 　106.00
-1.5
-1.4%		103.00
-3
-2.83%		104.00
1
0.97%		103.50
-0.5
-0.48%		101.00
-2.5
-2.42%		 　99.60
-1.4
-1.39%		98.30
-1.3
-1.31%		97.50
-0.8
-0.81%		101.00
3.5
3.59%		99.40
-1.6
-1.58%		 　104.00
4.6
4.63%		103.00
-1
-0.96%		101.50
-1.5
-1.46%		100.50
-1
-0.99%		100.50
0
0%		 　99.90
-0.6
-0.6%		97.90
-2
-2%		96.60
-1.3
-1.33%		96.10
-0.5
-0.52%		95.70
-0.4
-0.42%		 101.24
8 月　98.10
2.4
2.51%		102.50
4.4
4.49%		103.00
0.5
0.49%		102.00
-1
-0.97%		101.50
-0.5
-0.49%		 　99.80
-1.7
-1.67%		98.50
-1.3
-1.3%		94.90
-3.6
-3.65%		96.00
1.1
1.16%		90.90
-5.1
-5.31%		 　87.90
-3
-3.3%		86.60
-1.3
-1.48%		88.60
2
2.31%		86.00
-2.6
-2.93%		87.50
1.5
1.74%		 　88.00
0.5
0.57%		87.20
-0.8
-0.91%		87.30
0.1
0.11%		87.50
0.2
0.23%		87.60
0.1
0.11%		 　88.00
0.4
0.46%		88.30
0.3
0.34%		92.36
9 月88.40
0.1
0.11%		87.70
-0.7
-0.79%		88.00
0.3
0.34%		 　86.90
-1.1
-1.25%		86.80
-0.1
-0.12%		86.60
-0.2
-0.23%		86.90
0.3
0.35%		86.90
0
0%		 　87.10
0.2
0.23%		86.50
-0.6
-0.69%		85.90
-0.6
-0.69%		85.40
-0.5
-0.58%		86.10
0.7
0.82%		 　　　84.60
-1.5
-1.74%		86.30
1.7
2.01%		88.40
2.1
2.43%		 　88.30
-0.1
-0.11%		88.00
-0.3
-0.34%		87.00
-1
-1.14%		87.20
0.2
0.23%		 86.82
10 月84.60
-2.6
-2.98%		 　83.30
-1.3
-1.54%		83.90
0.6
0.72%		84.30
0.4
0.48%		84.90
0.6
0.71%		84.20
-0.7
-0.82%		 　　87.50
3.3
3.92%		85.50
-2
-2.29%		86.70
1.2
1.4%		87.70
1
1.15%		 　87.60
-0.1
-0.11%		87.80
0.2
0.23%		88.10
0.3
0.34%		88.60
0.5
0.57%		87.90
-0.7
-0.79%		 　87.80
-0.1
-0.11%		87.90
0.1
0.11%		87.40
-0.5
-0.57%		88.00
0.6
0.69%		87.50
-0.5
-0.57%		 86.66
11 月87.90
0.4
0.46%		86.80
-1.1
-1.25%		87.40
0.6
0.69%		88.50
1.1
1.26%		88.10
-0.4
-0.45%		 　88.00
-0.1
-0.11%		87.60
-0.4
-0.45%		89.80
2.2
2.51%		88.30
-1.5
-1.67%		88.00
-0.3
-0.34%		 　88.00
0
0%		89.20
1.2
1.36%		88.90
-0.3
-0.34%		88.50
-0.4
-0.45%		88.00
-0.5
-0.56%		 　87.90
-0.1
-0.11%		87.90
0
0%		88.30
0.4
0.46%		87.70
-0.6
-0.68%		86.80
-0.9
-1.03%		 　86.70
-0.1
-0.12%		86.80
0.1
0.12%		 87.87
12 月86.90
0.1
0.12%		85.80
-1.1
-1.27%		86.00
0.2
0.23%		 　86.10
0.1
0.12%		86.20
0.1
0.12%		86.50
0.3
0.35%		86.80
0.3
0.35%		86.70
-0.1
-0.12%		 　89.60
2.9
3.34%		89.50
-0.1
-0.11%		91.60
2.1
2.35%		91.00
-0.6
-0.66%		90.60
-0.4
-0.44%		 　90.60
0
0%		90.30
-0.3
-0.33%		91.10
0.8
0.89%		91.80
0.7
0.77%		91.60
-0.2
-0.22%		 　91.90
0.3
0.33%		91.90
0
0%		96.90
5
5.44%		98.10
1.2
1.24%		　89.83

說明:最高漲幅:10%最低跌幅:-7.08% 最高價:109.50最低價:68.00平均價:89.6,灰色底表示週末,漲136天(221.7)元,跌153天(-208.9)元,平盤13天
10%=3,6%=4,5%=7,4%=8,3%=9,2%=28,1%=31,0%=59,-0%=1,-1%=1,-2%=5,-3%=5,-4%=16,-5%=21,-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
2021-01-04 9942 149777 126 10369237 68.70 69.50 68.60 69.40 0.50 0% 69.40 1 69.50 12 15.95
2021-01-05 9942 99292 90 6874746 69.70 69.70 69.00 69.30 0.10 -0.14% 69.30 2 69.40 4 15.93
2021-01-07 9942 74256 61 5120184 69.00 69.30 68.80 69.00 0.50 -0.43% 68.80 6 69.00 2 15.86
2021-01-08 9942 152331 114 10543516 69.20 69.40 69.00 69.40 0.40 0.58% 69.20 1 69.40 26 15.95
2021-01-11 9942 300692 223 21269924 69.60 71.80 69.60 70.90 1.50 2.16% 70.80 4 71.00 13 16.30
2021-01-12 9942 181856 144 12824587 70.80 71.00 69.80 69.80 1.10 -1.55% 69.80 10 70.00 2 16.05
2021-01-13 9942 140863 122 9878578 69.60 70.50 69.60 70.00 0.20 0.29% 69.80 5 70.00 2 16.09
2021-01-14 9942 129179 106 9126274 70.00 71.00 69.90 70.90 0.90 1.29% 70.80 2 70.90 18 16.30
2021-01-15 9942 168413 141 11822286 71.30 71.30 69.50 70.00 0.90 -1.27% 69.70 2 70.20 4 16.09
2021-01-18 9942 138839 105 9672008 69.30 70.90 68.50 70.80 0.80 1.14% 70.70 4 70.80 4 16.28
2021-01-19 9942 296300 218 20645020 71.80 71.80 69.10 69.10 1.70 -2.4% 69.50 5 69.70 6 15.89
2021-01-20 9942 157511 146 10795272 70.00 70.00 68.00 68.20 0.90 -1.3% 68.20 5 68.30 4 15.68
2021-01-21 9942 76162 67 5204777 68.20 69.00 68.00 68.40 0.20 0.29% 68.40 2 68.50 8 15.72
2021-01-22 9942 75211 67 5119818 68.40 68.40 67.70 68.20 0.20 -0.29% 68.10 5 68.20 1 15.68
2021-01-25 9942 90330 54 6171568 68.50 68.50 68.00 68.50 0.30 0.44% 68.30 1 68.50 6 15.75
2021-01-26 9942 43586 45 2989382 68.70 68.80 68.50 68.50 0.00 0% 68.50 4 68.70 3 15.75
2021-01-27 9942 33251 32 2287419 68.50 69.10 68.50 68.80 0.30 0.44% 68.80 2 68.90 3 15.82
2021-01-28 9942 67061 53 4581709 68.80 68.80 68.00 68.20 0.60 -0.87% 68.10 5 68.30 3 15.68
2021-01-29 9942 86000 46 5860500 68.50 68.80 68.00 68.00 0.20 -0.29% 68.00 27 68.10 1 15.63
2021-02-02 9942 204785 128 14303271 68.90 70.10 68.90 69.50 0.80 2.21% 69.40 3 69.60 3 15.98
2021-02-03 9942 1079466 742 77668035 69.40 73.90 69.40 73.20 3.70 5.32% 73.20 2 73.30 7 16.83
2021-02-04 9942 1748228 1272 130772134 74.00 76.50 73.80 74.50 1.30 1.78% 74.50 3 74.60 1 17.13
2021-02-17 9942 758787 512 57486431 76.50 77.50 74.00 76.00 3.10 2.01% 76.00 9 76.10 10 17.47
2021-02-18 9942 1819597 1115 147737239 77.50 83.60 76.50 83.60 7.60 10% 83.60 2192 0.00 0 19.22
2021-02-19 9942 4671475 3238 417952328 86.10 91.90 85.60 87.60 4.00 4.78% 87.60 22 87.80 1 20.14
2021-02-23 9942 1663035 1284 151869554 94.20 94.20 88.80 92.80 1.90 5.94% 92.70 3 92.80 6 21.33
2021-02-25 9942 796368 636 72449702 93.00 94.00 89.30 90.40 0.70 -2.59% 90.40 1 90.50 7 20.78
2021-03-02 9942 1222365 928 109968590 90.20 92.30 87.00 87.60 1.30 -3.1% 87.60 4 87.70 5 20.14
2021-03-03 9942 709050 545 61850677 87.80 89.20 86.00 88.30 0.70 0.8% 88.20 5 88.50 2 20.30
2021-03-04 9942 773585 580 67200949 88.70 88.70 85.60 87.50 0.80 -0.91% 87.50 5 87.60 2 20.11
2021-03-05 9942 1122935 802 98937432 87.30 90.60 86.30 86.90 0.60 -0.69% 86.90 18 87.00 1 19.98
2021-03-08 9942 941547 686 83808296 88.00 90.40 87.40 88.50 1.60 1.84% 88.50 16 88.60 2 20.34
2021-03-09 9942 1437972 1127 131041932 89.30 93.00 88.90 93.00 4.50 5.08% 92.70 6 93.00 12 21.38
2021-03-10 9942 1185278 936 106647156 91.90 91.90 89.10 89.50 3.50 -3.76% 89.40 11 89.60 1 20.57
2021-03-11 9942 521966 411 46630285 88.50 90.50 88.20 88.80 0.70 -0.78% 88.80 12 88.90 1 20.41
2021-03-12 9942 734982 550 66437340 91.50 91.50 88.80 91.10 2.30 2.59% 91.00 5 91.10 2 20.94
2021-03-15 9942 507304 404 45814245 91.10 91.40 89.60 90.00 1.10 -1.21% 90.00 10 90.10 1 20.69
2021-03-16 9942 754962 566 68730042 90.20 92.30 89.90 91.80 1.80 2% 91.60 1 91.80 1 21.10
2021-03-17 9942 2705986 1968 257690988 92.00 98.00 92.00 94.20 2.40 2.61% 94.20 4 94.50 2 21.66
2021-03-18 9942 1933822 1280 186549161 94.20 98.50 94.20 96.00 1.80 1.91% 95.90 5 96.00 15 22.07
2021-03-19 9942 759348 556 72780098 95.90 97.00 94.30 96.40 0.40 0.42% 96.40 1 96.50 12 22.16
2021-03-22 9942 947211 643 91001387 98.00 98.00 94.60 96.40 0.00 0% 96.40 28 96.50 4 22.16
2021-03-23 9942 825761 515 78516516 97.50 97.50 93.90 95.20 1.20 -1.24% 95.20 6 95.30 1 21.89
2021-03-24 9942 282199 214 26816877 95.00 95.50 94.60 95.10 0.10 -0.11% 95.00 2 95.10 5 21.86
2021-03-25 9942 288530 245 27442860 95.10 96.20 94.50 94.60 0.50 -0.53% 94.60 1 94.70 2 21.75
2021-03-26 9942 364714 266 34335135 95.50 95.50 93.50 94.00 0.60 -0.63% 94.00 15 94.40 7 20.26
2021-03-29 9942 412659 346 38434893 94.90 94.90 92.50 92.90 1.10 -1.17% 92.80 15 93.00 4 20.02
2021-03-30 9942 508531 324 47147821 92.90 93.90 91.80 92.20 0.70 -0.75% 92.20 12 92.60 1 19.87
2021-04-01 9942 479153 388 45094616 96.50 96.60 93.20 93.70 1.50 1.63% 93.70 5 93.80 4 20.19
2021-04-06 9942 334531 219 31401610 94.10 94.70 93.10 94.10 0.40 0.43% 94.00 4 94.20 1 20.28
2021-04-07 9942 607657 477 57917334 94.50 95.90 93.80 95.80 1.70 1.81% 95.30 1 95.80 11 20.65
2021-04-08 9942 699162 558 66984088 96.80 96.80 94.50 95.50 0.30 -0.31% 95.30 4 95.50 4 20.58
2021-04-09 9942 2911368 2084 291686704 96.00 105.00 94.30 105.00 9.50 9.95% 105.00 95 0.00 0 22.63
2021-04-12 9942 3568352 2559 368742777 108.50 109.00 99.50 100.00 5.00 -4.76% 100.00 87 100.50 4 21.55
2021-04-13 9942 1286689 1077 127893484 100.50 103.00 96.50 96.50 3.50 -3.5% 96.50 13 96.90 1 20.80
2021-04-14 9942 1106024 869 104651610 97.10 98.30 91.10 95.80 0.70 -0.73% 95.40 1 95.80 2 20.65
2021-04-15 9942 1633106 1336 163152279 95.70 103.00 95.10 101.50 5.70 5.95% 101.00 50 101.50 2 21.88
2021-04-16 9942 1101748 871 109218816 101.50 101.50 97.50 99.00 2.50 -2.46% 98.90 3 99.00 9 21.34
2021-04-19 9942 495967 371 48967470 99.80 99.80 97.00 99.10 0.10 0.1% 99.10 5 99.40 3 21.36
2021-04-20 9942 1177658 834 119954184 99.10 104.00 99.10 100.50 1.40 1.41% 100.50 11 101.00 9 21.66
2021-04-21 9942 1715522 1312 179037542 101.50 106.50 101.00 106.00 5.50 5.47% 105.50 4 106.00 36 22.84
2021-04-22 9942 2798918 2059 288551831 107.00 110.50 98.10 98.50 7.50 -7.08% 98.50 1 99.00 2 21.23
2021-04-23 9942 769756 624 76699665 100.00 100.50 98.10 99.90 1.40 1.42% 99.90 7 100.00 27 21.53
2021-04-26 9942 763772 510 77518164 100.00 103.00 99.50 102.00 2.10 2.1% 101.50 25 102.00 8 21.98
2021-04-27 9942 390974 320 39490564 103.50 103.50 100.00 102.00 0.00 0% 101.50 3 102.00 10 21.98
2021-04-28 9942 362537 277 36521348 101.00 102.00 99.60 101.00 1.00 -0.98% 101.00 6 101.50 13 21.77
2021-04-29 9942 428589 315 43412360 101.00 103.00 99.50 102.00 1.00 0.99% 101.50 3 102.00 55 21.98
2021-05-03 9942 600538 456 59435401 101.00 101.00 97.00 98.80 3.20 -3.14% 98.70 7 98.80 3 21.29
2021-05-04 9942 1149809 779 108492880 99.50 99.60 90.70 93.70 5.10 -5.16% 93.70 1 93.80 1 20.19
2021-05-05 9942 1379730 1021 135720614 94.00 101.50 94.00 95.80 2.10 2.24% 95.70 3 95.90 11 20.65
2021-05-06 9942 1748232 1280 165022903 95.80 98.20 90.00 92.90 2.90 -3.03% 92.90 8 93.00 2 20.02
2021-05-07 9942 546880 412 52282442 94.50 96.90 93.90 96.50 3.60 3.88% 96.50 1 96.60 9 20.80
2021-05-10 9942 396184 322 37324516 97.30 97.30 93.20 93.70 2.80 -2.9% 93.70 5 94.00 4 20.19
2021-05-11 9942 983813 786 88556317 93.40 93.40 87.00 88.80 4.90 -5.23% 88.80 32 88.90 2 19.14
2021-05-12 9942 1502473 957 126153458 88.70 88.80 80.20 83.60 5.20 -5.86% 83.40 1 83.60 2 18.02
2021-05-13 9942 591075 386 49432668 82.50 86.70 80.50 84.80 1.20 1.44% 84.80 2 85.00 1 18.28
2021-05-14 9942 422600 336 35749890 85.20 87.50 82.70 83.80 1.00 -1.18% 83.60 7 83.90 4 15.15
2021-05-17 9942 954979 538 76751223 80.00 82.60 79.00 80.10 3.70 -4.42% 80.00 7 80.40 8 14.48
2021-05-18 9942 477512 341 40183499 80.50 85.50 80.50 85.10 5.00 6.24% 85.00 1 85.10 2 15.39
2021-05-19 9942 215386 170 18269602 85.10 86.50 82.50 84.50 0.60 -0.71% 84.40 2 84.50 2 15.28
2021-05-20 9942 126198 130 10589966 83.30 84.70 83.20 83.90 0.60 -0.71% 83.80 2 84.10 1 15.17
2021-05-21 9942 205808 176 17549903 84.50 86.20 84.20 85.90 2.00 2.38% 85.80 1 85.90 1 15.53
2021-05-24 9942 188600 167 16420678 85.00 88.40 84.80 87.80 1.90 2.21% 87.50 5 87.80 1 15.88
2021-05-25 9942 210572 167 18774371 88.40 89.80 88.00 88.90 1.10 1.25% 88.80 4 88.90 2 16.08
2021-05-26 9942 174134 123 15583455 89.10 90.30 89.00 89.80 0.90 1.01% 89.70 2 89.80 5 16.24
2021-05-27 9942 154001 127 13710389 90.00 90.00 88.50 89.10 0.70 -0.78% 89.00 2 89.10 2 16.11
2021-05-28 9942 132381 113 11932267 89.10 90.60 89.10 90.30 1.20 1.35% 90.20 1 90.30 5 16.33
2021-05-31 9942 191501 160 17208190 90.40 90.40 89.10 89.70 0.60 -0.66% 89.60 3 89.80 2 16.22
2021-06-01 9942 467489 358 42961731 90.30 92.90 90.30 92.40 2.70 3.01% 92.40 9 92.50 4 16.71
2021-06-02 9942 285054 275 26333679 93.70 93.70 91.30 92.60 0.20 0.22% 92.20 1 92.60 11 16.74
2021-06-03 9942 150972 148 13882586 93.00 93.50 91.50 91.80 0.80 -0.86% 91.80 1 92.00 1 16.60
2021-06-04 9942 170905 152 15463790 91.00 91.00 90.00 90.50 1.30 -1.42% 90.50 8 90.60 1 16.37
2021-06-07 9942 121208 111 10911945 91.40 91.50 88.70 90.00 0.50 -0.55% 89.90 3 90.00 1 16.27
2021-06-08 9942 98037 96 8804821 90.40 90.40 89.60 89.70 0.30 -0.33% 89.70 2 89.90 2 16.22
2021-06-09 9942 137352 130 12237366 88.90 89.70 88.60 89.40 0.30 -0.33% 89.40 1 89.60 2 16.17
2021-06-10 9942 236191 203 21505591 90.50 92.00 89.80 91.00 1.60 1.79% 91.00 5 91.40 2 16.46
2021-06-11 9942 920332 750 86497947 91.00 95.10 91.00 94.10 3.10 3.41% 94.10 1 94.30 1 17.02
2021-06-15 9942 448805 374 42675169 95.80 97.00 93.80 94.20 0.10 0.11% 94.20 1 94.30 4 17.03
2021-06-16 9942 184291 179 17143972 93.80 94.30 92.10 92.10 2.10 -2.23% 92.10 1 92.60 1 16.65
2021-06-17 9942 117234 113 10793250 93.30 93.30 91.50 92.20 0.10 0.11% 92.10 3 92.20 1 16.67
2021-06-18 9942 187641 176 17179587 91.70 92.20 91.00 91.10 1.10 -1.19% 91.10 13 91.50 1 16.47
2021-06-21 9942 168570 159 15296183 91.80 91.80 90.10 90.60 0.50 -0.55% 90.50 4 90.80 2 16.38
2021-06-22 9942 135051 119 12215592 91.90 91.90 90.00 90.00 0.60 -0.66% 90.00 26 90.20 1 16.27
2021-06-23 9942 306050 248 28159807 90.30 93.00 90.30 92.20 2.20 2.44% 92.20 3 92.40 2 16.67
2021-06-24 9942 796522 647 75756305 92.90 96.60 91.90 96.20 4.00 4.34% 96.20 7 96.30 7 17.40
2021-06-25 9942 549778 466 52899080 96.30 97.80 95.00 95.30 0.90 -0.94% 95.30 13 95.50 5 17.23
2021-06-28 9942 1355802 1144 134725795 97.50 102.00 97.20 99.40 4.10 4.3% 99.30 10 99.50 1 17.97
2021-06-29 9942 757679 603 75725605 101.00 102.00 98.20 98.40 1.00 -1.01% 98.30 2 98.40 2 17.79
2021-06-30 9942 2747928 1718 287826212 99.80 108.00 98.00 108.00 9.60 9.76% 108.00 770 0.00 0 19.53
2021-07-01 9942 2744548 1912 299504723 112.00 114.50 105.00 109.50 1.50 1.39% 108.00 25 109.50 10 19.80
2021-07-02 9942 717014 554 77412657 108.00 109.50 106.50 107.50 2.00 -1.83% 107.50 10 108.50 8 19.44
2021-07-05 9942 788260 623 83863956 108.00 109.50 104.50 106.00 1.50 -1.4% 106.00 13 106.50 1 19.17
2021-07-06 9942 600782 496 62626537 106.00 107.50 102.50 103.00 3.00 -2.83% 103.00 14 103.50 3 18.63
2021-07-07 9942 724020 505 75454797 104.50 106.00 102.00 104.00 1.00 0.97% 104.00 11 104.50 6 18.81
2021-07-08 9942 552585 376 57524068 104.50 106.00 103.00 103.50 0.50 -0.48% 103.50 12 104.00 7 18.72
2021-07-09 9942 522001 375 53135573 102.00 104.00 100.50 101.00 2.50 -2.42% 101.00 3 101.50 14 18.26
2021-07-12 9942 1219579 747 121708199 103.50 103.50 97.80 99.60 1.40 -1.39% 99.60 6 99.90 11 18.01
2021-07-13 9942 589170 427 58734644 101.50 101.50 98.30 98.30 1.30 -1.31% 98.20 2 98.30 2 17.78
2021-07-14 9942 465463 324 45430307 98.40 99.20 96.80 97.50 0.80 -0.81% 97.40 1 97.50 4 17.63
2021-07-15 9942 530075 308 52871621 98.80 101.00 97.40 101.00 3.50 3.59% 100.50 11 101.00 9 18.26
2021-07-16 9942 615354 406 61865453 102.50 102.50 99.10 99.40 1.60 -1.58% 99.40 4 99.50 2 17.97
2021-07-19 9942 990886 785 102100142 100.00 105.00 99.90 104.00 4.60 4.63% 104.00 1 104.50 34 18.81
2021-07-20 9942 562257 474 58302277 103.50 105.50 102.00 103.00 1.00 -0.96% 103.00 4 103.50 16 18.63
2021-07-21 9942 630582 483 65006835 105.50 106.50 100.00 101.50 1.50 -1.46% 101.00 10 101.50 3 18.35
2021-07-22 9942 519000 384 52429500 103.00 103.00 100.00 100.50 1.00 -0.99% 100.50 10 101.00 1 18.17
2021-07-23 9942 211326 205 21194441 101.00 101.50 99.20 100.50 0.00 0% 99.80 2 100.50 7 18.17
2021-07-26 9942 241396 225 24140472 101.00 101.50 99.50 99.90 0.60 -0.6% 99.80 2 100.00 14 18.07
2021-07-27 9942 373559 313 36841036 100.00 100.00 97.80 97.90 2.00 -2% 97.90 3 98.00 1 17.70
2021-07-28 9942 570137 384 54646866 97.10 97.90 93.90 96.60 1.30 -1.33% 96.50 8 96.60 7 17.47
2021-07-29 9942 376198 339 35980999 96.60 97.50 95.10 96.10 0.50 -0.52% 96.10 2 96.20 3 17.38
2021-07-30 9942 283704 225 27308076 97.00 97.30 95.70 95.70 0.40 -0.42% 95.70 2 95.80 5 17.31
2021-08-02 9942 288052 239 27982282 96.00 98.60 95.20 98.10 2.40 2.51% 98.00 6 98.10 1 17.74
2021-08-03 9942 1952841 1157 197791038 98.80 104.50 97.20 102.50 4.40 4.49% 102.00 26 102.50 9 18.54
2021-08-04 9942 1043521 769 107486290 103.50 105.00 101.00 103.00 0.50 0.49% 102.50 74 103.00 26 18.63
2021-08-05 9942 610780 475 62964610 103.00 104.50 101.50 102.00 1.00 -0.97% 102.00 8 102.50 4 18.44
2021-08-06 9942 344050 247 34915100 102.00 102.50 100.00 101.50 0.50 -0.49% 101.00 5 101.50 1 18.35
2021-08-09 9942 455787 349 45747664 101.50 102.50 98.40 99.80 1.70 -1.67% 99.80 3 99.90 2 18.05
2021-08-10 9942 495743 406 48673082 99.90 100.50 97.40 98.50 1.30 -1.3% 98.40 3 98.50 3 17.81
2021-08-11 9942 1050522 754 100250337 98.60 98.70 93.00 94.90 3.60 -3.65% 94.50 9 94.90 9 17.16
2021-08-12 9942 462858 360 44350255 95.40 96.80 95.00 96.00 1.10 1.16% 95.90 7 96.00 2 17.36
2021-08-13 9942 533873 452 48903172 91.80 93.40 90.00 90.90 0.00 -5.31% 90.80 24 90.90 1 15.02
2021-08-16 9942 716378 538 63295385 91.50 91.50 87.00 87.90 3.00 -3.3% 87.80 2 87.90 5 14.53
2021-08-17 9942 510726 372 44819721 88.00 89.20 86.00 86.60 1.30 -1.48% 86.50 1 86.60 2 14.31
2021-08-18 9942 571181 450 49308455 85.00 88.80 84.60 88.60 2.00 2.31% 88.60 4 88.80 5 14.64
2021-08-19 9942 335804 268 28987345 88.10 88.10 85.50 86.00 2.60 -2.93% 85.90 2 86.00 1 14.21
2021-08-20 9942 327250 259 28184654 86.10 87.50 84.90 87.50 1.50 1.74% 87.20 3 87.50 1 14.46
2021-08-23 9942 417264 307 36806486 88.00 89.50 87.50 88.00 0.50 0.57% 88.00 1 88.20 1 14.55
2021-08-24 9942 293888 198 25661949 89.20 89.20 86.70 87.20 0.80 -0.91% 87.20 13 87.60 1 14.41
2021-08-25 9942 252489 190 22055419 87.20 87.80 87.10 87.30 0.10 0.11% 87.30 8 87.80 3 14.43
2021-08-26 9942 220767 179 19326868 87.90 88.20 87.10 87.50 0.20 0.23% 87.40 2 87.50 29 14.46
2021-08-27 9942 225734 167 19701464 87.90 88.00 86.80 87.60 0.10 0.11% 87.60 1 87.70 1 14.48
2021-08-30 9942 140037 119 12268652 88.00 88.20 87.10 88.00 0.40 0.46% 87.90 1 88.10 3 14.55
2021-08-31 9942 318607 260 28174360 88.00 89.60 87.90 88.30 0.30 0.34% 88.30 1 88.40 7 14.60
2021-09-01 9942 122462 110 10807649 88.80 88.80 88.00 88.40 0.10 0.11% 88.30 1 88.40 1 14.61
2021-09-02 9942 294013 232 26006264 88.30 90.10 87.50 87.70 0.70 -0.79% 87.70 9 88.00 4 14.50
2021-09-03 9942 117812 119 10345047 88.50 88.50 87.40 88.00 0.30 0.34% 87.90 1 88.00 4 14.55
2021-09-06 9942 215633 177 18816518 88.00 88.00 86.50 86.90 1.10 -1.25% 86.90 3 87.00 3 14.36
2021-09-07 9942 107465 105 9312226 87.50 87.50 86.10 86.80 0.10 -0.12% 86.70 4 87.30 1 14.35
2021-09-08 9942 236786 183 20565684 87.20 88.00 86.40 86.60 0.20 -0.23% 86.60 1 86.70 1 14.31
2021-09-09 9942 66450 70 5748296 87.00 87.00 86.10 86.90 0.30 0.35% 86.60 2 86.90 2 14.36
2021-09-10 9942 102722 120 8930248 87.00 87.40 86.60 86.90 0.00 0% 86.80 4 87.10 2 14.36
2021-09-13 9942 94879 104 8238046 86.20 87.50 86.20 87.10 0.20 0.23% 87.00 1 87.10 1 14.40
2021-09-14 9942 117040 109 10143440 87.10 87.10 86.30 86.50 0.60 -0.69% 86.50 1 86.60 1 14.30
2021-09-15 9942 284280 273 24375104 86.50 86.50 85.20 85.90 0.60 -0.69% 85.60 5 85.90 3 14.20
2021-09-16 9942 90364 106 7725254 85.90 85.90 85.20 85.40 0.50 -0.58% 85.30 13 85.40 3 14.12
2021-09-17 9942 91000 84 7763500 85.00 86.10 85.00 86.10 0.70 0.82% 85.50 1 86.10 1 14.23
2021-09-22 9942 252962 257 21336769 85.10 85.10 83.50 84.60 1.50 -1.74% 84.60 1 84.70 3 13.98
2021-09-23 9942 140979 128 12122711 85.10 86.40 85.10 86.30 1.70 2.01% 86.30 1 86.40 4 14.26
2021-09-24 9942 364419 425 32147823 87.00 88.60 87.00 88.40 2.10 2.43% 88.30 7 88.40 2 14.61
2021-09-27 9942 152388 94 13474085 89.40 89.50 88.00 88.30 0.10 -0.11% 88.20 15 88.40 3 14.60
2021-09-28 9942 191314 141 16733997 88.00 88.10 86.50 88.00 0.30 -0.34% 87.50 5 88.10 3 14.55
2021-09-29 9942 153730 141 13359752 87.50 87.50 86.40 87.00 1.00 -1.14% 87.00 4 87.10 2 14.38
2021-09-30 9942 106070 101 9229204 87.70 87.70 86.50 87.20 0.20 0.23% 87.10 1 87.30 3 14.41
2021-10-01 9942 371429 367 31528705 87.00 87.00 84.00 84.60 2.60 -2.98% 84.50 3 84.60 1 13.98
2021-10-04 9942 268737 233 22560751 85.00 85.10 83.00 83.30 1.30 -1.54% 83.30 3 83.60 1 13.77
2021-10-05 9942 188183 187 15709604 83.30 84.10 82.30 83.90 0.60 0.72% 83.90 2 84.10 3 13.87
2021-10-06 9942 89829 100 7588592 84.70 84.90 84.10 84.30 0.40 0.48% 84.20 1 84.40 2 13.93
2021-10-07 9942 118788 133 10091227 84.80 85.50 84.30 84.90 0.60 0.71% 84.90 1 85.00 2 14.03
2021-10-08 9942 147779 171 12424134 84.90 85.30 83.10 84.20 0.70 -0.82% 84.10 2 84.20 4 13.92
2021-10-12 9942 305162 315 26259201 84.00 87.50 84.00 87.50 3.30 3.92% 87.30 1 87.50 15 14.46
2021-10-13 9942 174373 320 15002447 86.80 87.70 85.20 85.50 2.00 -2.29% 85.50 1 85.60 1 14.13
2021-10-14 9942 138300 134 11925687 86.40 86.80 85.20 86.70 1.20 1.4% 86.50 2 86.70 2 14.33
2021-10-15 9942 203632 273 17797457 87.20 87.90 86.70 87.70 1.00 1.15% 87.60 2 87.80 6 14.50
2021-10-18 9942 110579 110 9665337 87.80 88.10 86.70 87.60 0.10 -0.11% 87.40 2 87.60 1 14.48
2021-10-19 9942 74499 83 6538467 87.40 88.10 87.40 87.80 0.20 0.23% 87.80 2 88.00 8 14.51
2021-10-20 9942 105243 104 9243461 88.00 88.30 87.40 88.10 0.30 0.34% 88.10 2 88.20 1 14.56
2021-10-21 9942 759515 467 67419130 88.00 89.80 87.00 88.60 0.50 0.57% 88.50 2 88.60 11 14.64
2021-10-22 9942 92902 163 8167658 89.40 89.40 87.30 87.90 0.70 -0.79% 87.90 1 88.00 7 14.53
2021-10-25 9942 74213 71 6518643 87.90 88.30 87.50 87.80 0.10 -0.11% 87.70 7 88.00 1 14.51
2021-10-26 9942 98342 83 8657616 88.00 88.60 87.70 87.90 0.10 0.11% 87.90 1 88.00 1 14.53
2021-10-27 9942 90496 80 7916863 88.00 88.00 87.10 87.40 0.50 -0.57% 87.40 3 87.70 3 14.45
2021-10-28 9942 71028 62 6233361 87.40 88.20 87.40 88.00 0.60 0.69% 87.70 1 88.00 6 14.55
2021-10-29 9942 108552 97 9475991 87.90 87.90 86.90 87.50 0.50 -0.57% 87.20 1 87.50 2 14.46
2021-11-01 9942 88912 93 7792507 87.40 88.00 87.00 87.90 0.40 0.46% 87.90 1 88.00 10 14.53
2021-11-02 9942 133150 154 11628899 87.90 88.30 86.60 86.80 1.10 -1.25% 86.80 5 86.90 1 14.35
2021-11-03 9942 49242 53 4298114 86.60 87.60 86.60 87.40 0.60 0.69% 87.30 1 87.40 3 14.45
2021-11-04 9942 168667 200 14910723 87.80 88.80 87.70 88.50 1.10 1.26% 88.50 4 88.60 40 14.63
2021-11-05 9942 169410 148 15019781 88.50 89.20 88.00 88.10 0.40 -0.45% 88.10 2 88.30 1 14.56
2021-11-08 9942 82703 83 7314263 88.00 89.10 87.70 88.00 0.10 -0.11% 88.00 4 88.40 2 14.55
2021-11-09 9942 81251 63 7140413 88.00 88.20 87.60 87.60 0.40 -0.45% 87.60 2 88.00 1 14.48
2021-11-10 9942 429089 347 38679139 88.50 91.20 88.50 89.80 2.20 2.51% 89.80 1 89.90 1 13.75
2021-11-11 9942 245912 211 21827814 89.70 89.80 88.00 88.30 1.50 -1.67% 88.30 3 88.40 1 13.52
2021-11-12 9942 102571 92 9045370 88.30 88.80 87.90 88.00 0.30 -0.34% 88.00 3 88.30 2 13.48
2021-11-15 9942 60845 88 5366356 88.00 88.50 87.90 88.00 0.00 0% 88.00 5 88.20 2 13.48
2021-11-16 9942 116422 113 10328694 88.50 89.20 88.20 89.20 1.20 1.36% 89.10 1 89.20 3 13.66
2021-11-17 9942 101490 78 9042070 89.30 89.70 88.60 88.90 0.30 -0.34% 88.90 1 89.20 4 13.61
2021-11-18 9942 64508 54 5700197 88.90 88.90 88.20 88.50 0.40 -0.45% 88.50 1 88.60 1 13.55
2021-11-19 9942 48716 65 4296419 88.20 88.50 88.00 88.00 0.50 -0.56% 88.00 8 88.10 1 13.48
2021-11-22 9942 87335 88 7650884 88.00 88.00 87.40 87.90 0.10 -0.11% 87.70 1 87.90 2 13.46
2021-11-23 9942 44252 45 3888064 88.00 88.00 87.50 87.90 0.00 0% 87.80 1 88.00 2 13.46
2021-11-24 9942 77230 76 6797842 87.70 88.40 87.60 88.30 0.40 0.46% 88.20 1 88.40 5 13.52
2021-11-25 9942 68786 60 6034600 88.30 88.30 87.50 87.70 0.60 -0.68% 87.70 1 87.80 3 13.43
2021-11-26 9942 124232 124 10832690 88.00 88.00 86.80 86.80 0.90 -1.03% 86.80 6 87.00 5 13.29
2021-11-29 9942 127299 96 10982113 86.80 86.90 85.50 86.70 0.10 -0.12% 86.50 1 86.70 4 13.28
2021-11-30 9942 64226 49 5582046 86.50 87.30 86.50 86.80 0.10 0.12% 86.80 8 87.10 1 13.29
2021-12-01 9942 38805 46 3362457 87.00 87.10 86.30 86.90 0.10 0.12% 86.90 1 87.10 2 13.31
2021-12-02 9942 125469 119 10804585 86.50 86.50 85.80 85.80 1.10 -1.27% 85.80 3 86.10 2 13.14
2021-12-03 9942 67250 56 5780698 86.10 86.50 85.80 86.00 0.20 0.23% 85.90 1 86.00 5 13.17
2021-12-06 9942 65407 87 5617832 86.00 86.30 85.50 86.10 0.10 0.12% 86.00 1 86.20 2 13.19
2021-12-07 9942 106306 90 9187322 86.20 86.80 86.10 86.20 0.10 0.12% 86.20 1 86.40 1 13.20
2021-12-08 9942 98830 86 8562842 86.20 87.20 86.10 86.50 0.30 0.35% 86.50 1 86.60 2 13.25
2021-12-09 9942 71178 96 6203839 86.80 87.80 86.80 86.80 0.30 0.35% 86.80 1 87.10 1 13.29
2021-12-10 9942 98966 109 8589875 87.00 87.10 86.70 86.70 0.10 -0.12% 86.70 1 86.90 1 13.28
2021-12-13 9942 294112 285 26067985 86.80 90.50 86.80 89.60 2.90 3.34% 89.50 3 89.70 3 13.72
2021-12-14 9942 369376 306 33122834 89.40 90.30 89.00 89.50 0.10 -0.11% 89.50 3 89.60 3 13.71
2021-12-15 9942 276887 826 25159675 89.50 92.00 89.10 91.60 2.10 2.35% 91.60 1 91.80 5 14.03
2021-12-16 9942 452754 752 41907972 92.00 93.80 91.00 91.00 0.60 -0.66% 91.00 1 91.90 6 13.94
2021-12-17 9942 132003 142 12011622 91.00 91.60 90.40 90.60 0.40 -0.44% 90.60 2 90.70 2 13.87
2021-12-20 9942 90653 284 8145744 90.70 90.70 89.00 90.60 0.00 0% 90.10 1 90.60 3 13.87
2021-12-21 9942 84275 118 7593393 90.50 90.50 89.50 90.30 0.30 -0.33% 90.30 1 90.40 1 13.83
2021-12-22 9942 82508 82 7511985 90.50 91.30 90.50 91.10 0.80 0.89% 91.10 2 91.20 3 13.95
2021-12-23 9942 171699 332 15793656 91.80 93.00 90.70 91.80 0.70 0.77% 91.70 2 91.80 5 14.06
2021-12-24 9942 116310 95 10645332 91.80 92.20 91.10 91.60 0.20 -0.22% 91.50 2 91.60 3 14.03
2021-12-27 9942 130104 329 11977431 91.70 92.40 91.50 91.90 0.30 0.33% 91.80 3 91.90 1 14.07
2021-12-28 9942 112128 88 10293913 92.00 92.20 91.30 91.90 0.00 0% 91.90 7 92.00 4 14.07
2021-12-29 9942 773625 788 73174621 91.80 97.00 91.80 96.90 5.00 5.44% 96.80 5 96.90 3 14.84
2021-12-30 9942 830303 1361 80356522 96.50 98.40 95.20 98.10 1.20 1.24% 98.00 19 98.10 7 15.02