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　　99.10
0
0%		97.30
-1.8
-1.82%		95.00
-2.3
-2.36%		94.20
-0.8
-0.84%		93.20
-1
-1.06%		 　96.10
2.9
3.11%		93.90
-2.2
-2.29%		94.00
0.1
0.11%		93.90
-0.1
-0.11%		92.50
-1.4
-1.49%		 　94.50
2
2.16%		93.60
-0.9
-0.95%		92.80
-0.8
-0.85%		92.70
-0.1
-0.11%		91.50
-1.2
-1.29%		 　92.20
0.7
0.77%		91.00
-1.2
-1.3%		90.60
-0.4
-0.44%		 93.78
2 月　　　　　　93.50
2.9
3.2%		93.80
0.3
0.32%		94.50
0.7
0.75%		93.80
-0.7
-0.74%		91.50
-2.3
-2.45%		 　90.60
-0.9
-0.98%		91.00
0.4
0.44%		91.60
0.6
0.66%		91.00
-0.6
-0.66%		91.20
0.2
0.22%		 　91.80
0.6
0.66%		90.90
-0.9
-0.98%		90.20
-0.7
-0.77%		88.90
-1.3
-1.44%		89.80
0.9
1.01%		 91.23
3 月90.30
0.5
0.56%		89.90
-0.4
-0.44%		90.40
0.5
0.56%		 　　88.00
-2.4
-2.65%		86.80
-1.2
-1.36%		87.90
1.1
1.27%		89.40
1.5
1.71%		88.60
-0.8
-0.89%		 　89.10
0.5
0.56%		88.80
-0.3
-0.34%		88.10
-0.7
-0.79%		89.20
1.1
1.25%		89.20
0
0%		 　89.60
0.4
0.45%		90.00
0.4
0.45%		89.80
-0.2
-0.22%		89.30
-0.5
-0.56%		89.30
0
0%		 　89.40
0.1
0.11%		89.40
0
0%		89.50
0.1
0.11%		89.10
-0.4
-0.45%		89.12
4 月90.00
0.9
1.01%		 　　　90.70
0.7
0.78%		89.80
-0.9
-0.99%		89.60
-0.2
-0.22%		 　88.60
-1
-1.12%		88.00
-0.6
-0.68%		88.40
0.4
0.45%		88.40
0
0%		88.20
-0.2
-0.23%		 　87.50
-0.7
-0.79%		89.10
1.6
1.83%		89.50
0.4
0.45%		89.60
0.1
0.11%		88.70
-0.9
-1%		 　87.30
-1.4
-1.58%		87.40
0.1
0.11%		86.50
-0.9
-1.03%		86.50
0
0%		87.70
1.2
1.39%		 88.4
5 月　　87.20
-0.5
-0.57%		87.60
0.4
0.46%		87.80
0.2
0.23%		87.20
-0.6
-0.68%		 　85.80
-1.4
-1.61%		85.00
-0.8
-0.93%		83.60
-1.4
-1.65%		83.00
-0.6
-0.72%		83.20
0.2
0.24%		 　84.30
1.1
1.32%		84.20
-0.1
-0.12%		84.30
0.1
0.12%		84.30
0
0%		84.40
0.1
0.12%		 　85.00
0.6
0.71%		84.50
-0.5
-0.59%		84.80
0.3
0.36%		84.10
-0.7
-0.83%		84.50
0.4
0.48%		 　85.50
1
1.18%		85.90
0.4
0.47%		85.07
6 月85.90
0
0%		86.10
0.2
0.23%		 　　86.00
-0.1
-0.12%		86.00
0
0%		86.20
0.2
0.23%		86.30
0.1
0.12%		86.50
0.2
0.23%		 　86.30
-0.2
-0.23%		85.60
-0.7
-0.81%		86.50
0.9
1.05%		85.90
-0.6
-0.69%		84.80
-1.1
-1.28%		 　83.90
-0.9
-1.06%		84.20
0.3
0.36%		83.80
-0.4
-0.48%		83.70
-0.1
-0.12%		83.90
0.2
0.24%		 　84.30
0.4
0.48%		84.40
0.1
0.12%		84.30
-0.1
-0.12%		83.60
-0.7
-0.83%		 85.03
7 月82.10
-1.5
-1.79%		 　83.80
1.7
2.07%		83.20
-0.6
-0.72%		82.90
-0.3
-0.36%		83.10
0.2
0.24%		83.10
0
0%		 　83.30
0.2
0.24%		82.80
-0.5
-0.6%		83.60
0.8
0.97%		84.00
0.4
0.48%		84.30
0.3
0.36%		 　84.20
-0.1
-0.12%		84.30
0.1
0.12%		83.70
-0.6
-0.71%		84.30
0.6
0.72%		84.90
0.6
0.71%		 　84.70
-0.2
-0.24%		84.90
0.2
0.24%		85.00
0.1
0.12%		85.50
0.5
0.59%		85.80
0.3
0.35%		 84.15
8 月86.30
0.5
0.58%		86.80
0.5
0.58%		86.60
-0.2
-0.23%		86.00
-0.6
-0.69%		87.20
1.2
1.4%		 　89.90
2.7
3.1%		86.50
-3.4
-3.78%		86.30
-0.2
-0.23%		86.40
0.1
0.12%		88.10
1.7
1.97%		 　89.00
0.9
1.02%		89.30
0.3
0.34%		92.90
3.6
4.03%		94.70
1.8
1.94%		95.00
0.3
0.32%		 　94.00
-1
-1.05%		92.50
-1.5
-1.6%		91.70
-0.8
-0.86%		91.80
0.1
0.11%		94.90
3.1
3.38%		 　95.00
0.1
0.11%		99.50
4.5
4.74%		99.70
0.2
0.2%		91.04
9 月100.50
0.8
0.8%		101.50
1
1%		 　102.00
0.5
0.49%		99.40
-2.6
-2.55%		100.50
1.1
1.11%		99.60
-0.9
-0.9%		 　　100.00
0.4
0.4%		104.50
4.5
4.5%		106.50
2
1.91%		106.00
-0.5
-0.47%		102.00
-4
-3.77%		 　101.00
-1
-0.98%		102.00
1
0.99%		101.00
-1
-0.98%		102.00
1
0.99%		99.00
-3
-2.94%		 　97.20
-1.8
-1.82%		99.80
2.6
2.67%		94.70
-5.1
-5.11%		96.60
1.9
2.01%		97.00
0.4
0.41%		 100.43
10 月　　98.30
1.3
1.34%		98.20
-0.1
-0.1%		99.10
0.9
0.92%		99.50
0.4
0.4%		99.90
0.4
0.4%		 　　98.10
-1.8
-1.8%		102.00
3.9
3.98%		99.30
-2.7
-2.65%		105.00
5.7
5.74%		 　103.50
-1.5
-1.43%		107.50
4
3.86%		109.00
1.5
1.4%		104.50
-4.5
-4.13%		106.00
1.5
1.44%		 　104.50
-1.5
-1.42%		103.00
-1.5
-1.44%		103.00
0
0%		107.00
4
3.88%		103.50
-3.5
-3.27%		 105.00
1.5
1.45%		102.88
11 月109.50
4.5
4.29%		108.50
-1
-0.91%		112.50
4
3.69%		113.50
1
0.89%		 　117.00
3.5
3.08%		113.00
-4
-3.42%		110.50
-2.5
-2.21%		111.50
1
0.9%		112.50
1
0.9%		 　114.00
1.5
1.33%		112.50
-1.5
-1.32%		112.50
0
0%		114.00
1.5
1.33%		116.50
2.5
2.19%		 　113.00
-3.5
-3%		112.50
-0.5
-0.44%		111.50
-1
-0.89%		112.00
0.5
0.45%		110.00
-2
-1.79%		 　111.00
1
0.91%		110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		 112.31
12 月109.00
-1
-0.91%		113.00
4
3.67%		 　114.00
1
0.88%		112.50
-1.5
-1.32%		111.00
-1.5
-1.33%		110.00
-1
-0.9%		107.50
-2.5
-2.27%		 　106.00
-1.5
-1.4%		89.00
-17
-16.04%		107.00
18
20.22%		106.50
-0.5
-0.47%		106.50
0
0%		 　105.00
-1.5
-1.41%		104.50
-0.5
-0.48%		106.00
1.5
1.44%		107.00
1
0.94%		109.50
2.5
2.34%		 　108.50
-1
-0.91%		107.00
-1.5
-1.38%		104.00
-3
-2.8%		104.00
0
0%		105.50
1.5
1.44%		　107.17

說明:最高漲幅:20.22%最低跌幅:-16.04% 最高價:117.00最低價:82.10平均價:94.28,灰色底表示週末,漲159天(200)元,跌136天(-175.2)元,平盤14天
20%=1,6%=1,5%=2,4%=7,3%=14,2%=12,1%=67,0%=69,-0%=1,-1%=1,-2%=3,-3%=10,-4%=19,-5%=31,-6%=71,

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 9942 1179939 1510 118354419 98.80 103.50 98.20 99.10 1.00 0% 99.10 2 99.30 1 15.18
2022-01-04 9942 358211 559 35077396 99.10 99.20 96.50 97.30 1.80 -1.82% 97.20 4 97.50 14 14.90
2022-01-05 9942 404657 568 38675460 97.30 97.40 94.40 95.00 2.30 -2.36% 95.00 6 95.30 1 14.55
2022-01-06 9942 356035 506 33544428 94.20 95.50 93.50 94.20 0.80 -0.84% 94.00 4 94.20 3 14.43
2022-01-07 9942 283427 821 26471477 94.00 95.10 92.80 93.20 1.00 -1.06% 93.10 1 93.20 6 14.27
2022-01-10 9942 258075 204 24433033 92.90 96.40 92.80 96.10 2.90 3.11% 96.10 1 96.20 2 14.72
2022-01-11 9942 260553 209 24763261 97.00 97.00 93.70 93.90 2.20 -2.29% 93.80 2 93.90 1 14.38
2022-01-12 9942 138483 112 13056495 94.10 95.00 93.60 94.00 0.10 0.11% 94.00 1 94.20 1 14.40
2022-01-13 9942 100150 473 9422694 94.90 94.90 93.60 93.90 0.10 -0.11% 93.80 1 93.90 2 14.38
2022-01-14 9942 189264 234 17575596 93.90 94.00 92.10 92.50 1.40 -1.49% 92.50 4 92.90 10 14.17
2022-01-17 9942 150575 227 14105889 93.30 95.00 92.50 94.50 2.00 2.16% 94.30 2 94.50 1 14.47
2022-01-18 9942 187996 201 17783455 94.80 96.00 93.20 93.60 0.90 -0.95% 93.60 1 93.70 4 14.33
2022-01-19 9942 173779 152 16116762 93.50 93.50 92.30 92.80 0.80 -0.85% 92.80 1 92.90 12 14.21
2022-01-20 9942 248617 228 22966438 93.50 93.50 91.90 92.70 0.10 -0.11% 92.70 1 93.00 4 14.20
2022-01-21 9942 227499 215 20834450 92.40 92.40 91.20 91.50 1.20 -1.29% 91.30 6 91.90 3 14.01
2022-01-24 9942 272743 225 24886747 91.20 92.40 90.00 92.20 0.70 0.77% 92.10 3 92.20 1 14.12
2022-01-25 9942 134544 288 12225623 91.30 91.80 90.30 91.00 1.20 -1.3% 91.00 1 91.10 2 13.94
2022-01-26 9942 141157 450 12828165 90.50 91.50 90.10 90.60 0.40 -0.44% 90.60 17 90.90 2 13.87
2022-02-07 9942 140791 138 13055208 91.20 93.50 91.20 93.50 2.90 3.2% 93.20 3 93.50 2 14.32
2022-02-08 9942 94661 213 8889504 93.50 94.50 93.20 93.80 0.30 0.32% 93.80 5 94.20 2 14.36
2022-02-09 9942 130708 101 12331248 94.00 94.50 93.70 94.50 0.70 0.75% 94.50 9 94.60 5 14.47
2022-02-10 9942 105480 223 9876484 95.00 95.00 93.20 93.80 0.70 -0.74% 93.70 1 94.00 11 14.36
2022-02-11 9942 351886 280 32127352 90.60 92.00 90.50 91.50 2.30 -2.45% 91.50 2 91.60 3 14.01
2022-02-14 9942 118454 117 10758262 90.60 91.30 90.30 90.60 0.90 -0.98% 90.60 6 91.10 1 13.87
2022-02-15 9942 175498 139 15983662 90.50 91.70 90.40 91.00 0.40 0.44% 90.90 1 91.10 1 13.94
2022-02-16 9942 61687 72 5654156 91.30 91.90 91.30 91.60 0.60 0.66% 91.50 41 91.70 1 14.03
2022-02-17 9942 128250 373 11691345 91.30 91.50 90.70 91.00 0.60 -0.66% 90.90 1 91.00 1 13.94
2022-02-18 9942 97128 97 8841765 91.00 91.30 90.60 91.20 0.20 0.22% 91.00 9 91.20 2 13.97
2022-02-21 9942 65847 56 6020021 91.20 92.00 91.00 91.80 0.60 0.66% 91.50 4 91.90 1 14.06
2022-02-22 9942 125169 130 11368813 91.10 91.40 90.30 90.90 0.90 -0.98% 90.90 1 91.10 9 13.92
2022-02-23 9942 159945 131 14453694 90.70 91.00 89.90 90.20 0.70 -0.77% 90.10 12 90.50 3 13.81
2022-02-24 9942 255681 251 22851533 90.50 90.50 88.50 88.90 1.30 -1.44% 88.90 2 89.00 1 13.61
2022-02-25 9942 75687 74 6794978 89.70 90.00 89.40 89.80 0.90 1.01% 89.70 15 90.10 2 13.75
2022-03-01 9942 55172 54 4979196 90.00 90.60 90.00 90.30 0.50 0.56% 90.30 1 90.40 2 13.83
2022-03-02 9942 85000 70 7635300 90.30 90.50 89.50 89.90 0.40 -0.44% 89.90 5 90.10 2 13.77
2022-03-03 9942 24000 22 2168000 90.60 90.80 90.10 90.40 0.50 0.56% 90.20 4 90.40 1 13.84
2022-03-07 9942 215218 188 18998175 89.60 89.60 87.80 88.00 1.80 -2.65% 87.90 7 88.60 1 13.48
2022-03-08 9942 164362 163 14337270 87.00 88.00 86.70 86.80 1.20 -1.36% 86.80 1 87.00 7 13.29
2022-03-09 9942 59505 68 5245119 89.10 89.10 87.70 87.90 1.10 1.27% 87.90 5 88.20 2 13.46
2022-03-10 9942 52541 46 4688510 88.80 89.60 88.80 89.40 1.50 1.71% 89.20 1 89.40 1 13.69
2022-03-11 9942 61000 39 5422300 89.60 89.60 88.00 88.60 0.80 -0.89% 88.60 1 88.90 2 13.57
2022-03-14 9942 40000 32 3562600 88.60 89.60 88.60 89.10 0.50 0.56% 89.00 4 89.20 3 13.64
2022-03-15 9942 53000 33 4696000 89.10 89.10 88.20 88.80 0.30 -0.34% 88.60 7 88.80 2 13.60
2022-03-16 9942 122000 78 10759400 88.80 88.80 87.90 88.10 0.70 -0.79% 88.00 7 88.40 1 13.49
2022-03-17 9942 44000 42 3914100 88.80 89.20 88.60 89.20 1.10 1.25% 89.10 4 89.30 4 13.66
2022-03-18 9942 191000 117 16984300 88.90 89.50 88.60 89.20 0.00 0% 89.00 1 89.30 3 13.66
2022-03-21 9942 54000 46 4824200 89.20 89.70 88.90 89.60 0.40 0.45% 89.50 6 89.60 1 13.72
2022-03-22 9942 51000 38 4590100 89.80 90.20 89.80 90.00 0.40 0.45% 90.00 1 90.10 4 13.78
2022-03-23 9942 37000 35 3332800 90.40 90.50 89.70 89.80 0.20 -0.22% 89.70 3 90.10 1 13.75
2022-03-24 9942 73000 66 6511200 89.80 89.80 89.00 89.30 0.50 -0.56% 89.30 2 89.50 3 13.68
2022-03-25 9942 60000 51 5363300 89.30 89.50 89.30 89.30 0.00 0% 89.30 8 89.50 15 13.76
2022-03-28 9942 54000 35 4813200 89.00 89.50 88.60 89.40 0.10 0.11% 89.10 19 89.60 1 13.78
2022-03-29 9942 74000 52 6623100 89.30 89.80 89.30 89.40 0.00 0% 89.30 4 89.40 1 13.78
2022-03-30 9942 59000 40 5284600 89.80 89.90 89.40 89.50 0.10 0.11% 89.50 4 89.70 1 13.79
2022-03-31 9942 39000 35 3474100 89.20 89.30 89.00 89.10 0.40 -0.45% 89.10 4 89.20 1 13.73
2022-04-01 9942 104000 79 9354500 89.40 90.50 89.10 90.00 0.90 1.01% 90.00 2 90.20 1 13.87
2022-04-06 9942 104000 84 9449100 90.00 91.90 90.00 90.70 0.70 0.78% 90.70 2 90.90 1 13.98
2022-04-07 9942 55849 328 5020633 90.40 90.40 89.50 89.80 0.90 -0.99% 89.80 4 90.00 2 13.84
2022-04-08 9942 45000 35 4033700 89.70 90.00 89.40 89.60 0.20 -0.22% 89.60 1 89.70 5 13.81
2022-04-11 9942 84000 71 7493800 89.90 90.00 88.40 88.60 1.00 -1.12% 88.60 1 88.90 2 13.65
2022-04-12 9942 104000 80 9178500 88.40 89.50 87.90 88.00 0.60 -0.68% 87.90 5 88.40 3 13.56
2022-04-13 9942 65000 58 5734800 88.70 88.80 88.00 88.40 0.40 0.45% 88.30 1 88.50 2 13.62
2022-04-14 9942 72000 60 6360000 88.80 88.80 88.10 88.40 0.00 0% 88.30 2 88.50 3 13.62
2022-04-15 9942 56000 49 4929000 88.20 88.40 87.80 88.20 0.20 -0.23% 87.90 1 88.50 3 13.59
2022-04-18 9942 60000 53 5256300 88.70 88.70 87.30 87.50 0.70 -0.79% 87.50 1 87.70 4 13.48
2022-04-19 9942 44468 42 3927106 87.60 89.20 87.60 89.10 1.60 1.83% 89.00 1 89.10 1 13.73
2022-04-20 9942 40000 37 3568300 89.10 89.80 88.60 89.50 0.40 0.45% 89.40 1 89.60 7 13.79
2022-04-21 9942 33268 38 2982810 89.50 90.00 89.40 89.60 0.10 0.11% 89.60 1 89.80 2 13.81
2022-04-22 9942 53000 49 4705700 89.60 89.60 88.30 88.70 0.90 -1% 88.60 5 88.70 2 13.67
2022-04-25 9942 94000 82 8196000 88.10 88.10 86.50 87.30 1.40 -1.58% 87.30 3 87.80 2 13.45
2022-04-26 9942 38000 37 3313700 87.30 87.40 87.00 87.40 0.10 0.11% 87.10 3 87.40 4 13.47
2022-04-27 9942 143619 255 12344600 86.50 86.60 85.50 86.50 0.90 -1.03% 86.50 2 86.70 2 13.33
2022-04-28 9942 26000 25 2254900 86.50 87.20 86.50 86.50 0.00 0% 86.50 12 86.60 1 13.33
2022-04-29 9942 49000 42 4285300 87.00 87.70 86.90 87.70 1.20 1.39% 87.50 1 87.80 2 13.51
2022-05-03 9942 21000 17 1828200 87.10 87.20 86.90 87.20 0.50 -0.57% 87.10 1 87.20 1 13.44
2022-05-04 9942 18000 16 1575100 87.30 87.90 87.30 87.60 0.40 0.46% 87.30 3 87.60 1 13.50
2022-05-05 9942 47000 34 4123000 87.30 88.20 87.30 87.80 0.20 0.23% 87.50 2 87.80 2 13.53
2022-05-06 9942 47000 41 4093500 87.00 87.60 86.80 87.20 0.60 -0.68% 87.10 4 87.40 1 13.44
2022-05-09 9942 86472 89 7449017 87.00 87.00 85.80 85.80 1.40 -1.61% 85.80 1 86.00 1 13.22
2022-05-10 9942 169000 142 14223700 85.40 85.40 83.00 85.00 0.80 -0.93% 84.60 1 85.00 2 13.10
2022-05-11 9942 164000 138 13680600 84.90 84.90 82.60 83.60 1.40 -1.65% 83.50 1 83.70 2 12.88
2022-05-12 9942 70000 59 5809600 83.50 83.60 82.50 83.00 0.60 -0.72% 82.80 7 83.10 1 12.79
2022-05-13 9942 52000 46 4324900 83.00 83.60 82.90 83.20 0.20 0.24% 83.10 1 83.20 1 12.49
2022-05-16 9942 33000 32 2777600 83.70 84.50 83.70 84.30 1.10 1.32% 84.20 2 84.30 1 12.66
2022-05-17 9942 25000 21 2104700 84.40 84.50 84.00 84.20 0.10 -0.12% 84.20 1 84.30 44 12.64
2022-05-18 9942 55000 44 4639000 84.20 84.50 84.20 84.30 0.10 0.12% 84.30 2 84.40 30 12.66
2022-05-19 9942 47000 31 3951500 84.00 84.30 83.60 84.30 0.00 0% 84.20 1 84.30 14 12.66
2022-05-20 9942 29000 17 2450700 84.70 84.70 84.30 84.40 0.10 0.12% 84.30 2 84.40 2 12.67
2022-05-23 9942 25000 23 2119100 84.40 85.30 84.20 85.00 0.60 0.71% 84.80 1 85.00 1 12.76
2022-05-24 9942 21756 26 1845447 85.00 85.20 84.50 84.50 0.50 -0.59% 84.30 12 84.70 1 12.69
2022-05-25 9942 36000 32 3041200 84.50 84.80 84.00 84.80 0.30 0.36% 84.60 2 84.90 2 12.73
2022-05-26 9942 66000 49 5551900 84.40 84.40 83.80 84.10 0.70 -0.83% 83.80 6 84.40 1 12.63
2022-05-27 9942 21000 17 1768600 84.50 84.50 84.00 84.50 0.40 0.48% 84.40 2 84.50 4 12.69
2022-05-30 9942 54000 38 4597300 84.80 85.70 84.80 85.50 1.00 1.18% 85.10 4 85.50 2 12.84
2022-05-31 9942 29000 25 2474500 85.00 85.90 84.60 85.90 0.40 0.47% 85.40 3 85.70 1 12.90
2022-06-01 9942 25000 22 2141800 85.30 86.10 85.30 85.90 0.00 0% 85.80 1 85.90 1 12.90
2022-06-02 9942 29000 25 2494600 85.80 86.50 85.70 86.10 0.20 0.23% 85.60 2 86.10 1 12.93
2022-06-06 9942 30000 24 2582300 85.90 86.60 85.80 86.00 0.10 -0.12% 85.90 2 86.00 1 12.91
2022-06-07 9942 65000 40 5600400 86.00 86.90 86.00 86.00 0.00 0% 85.80 4 86.00 8 12.91
2022-06-08 9942 54000 38 4654900 86.00 87.00 86.00 86.20 0.20 0.23% 86.20 1 86.30 1 12.94
2022-06-09 9942 45000 40 3891000 87.00 87.00 86.20 86.30 0.10 0.12% 86.30 1 86.40 4 12.96
2022-06-10 9942 25000 20 2158300 86.30 86.50 86.10 86.50 0.20 0.23% 86.50 1 87.00 2 12.99
2022-06-13 9942 39000 38 3336900 86.00 86.50 85.10 86.30 0.20 -0.23% 85.90 1 86.50 5 12.96
2022-06-14 9942 46000 31 3934100 85.90 86.00 85.00 85.60 0.70 -0.81% 85.50 1 86.00 2 12.85
2022-06-15 9942 47000 39 4054600 85.90 86.90 85.80 86.50 0.90 1.05% 86.00 1 86.50 1 12.99
2022-06-16 9942 23000 21 1982300 87.00 87.10 85.60 85.90 0.60 -0.69% 85.50 5 86.10 1 12.90
2022-06-17 9942 91000 66 7738600 85.50 85.50 84.70 84.80 1.10 -1.28% 84.70 13 84.80 22 12.73
2022-06-20 9942 67080 63 5626637 85.50 85.50 83.30 83.90 0.90 -1.06% 83.90 2 84.00 5 12.60
2022-06-21 9942 44000 41 3699600 84.60 84.60 83.80 84.20 0.30 0.36% 84.10 6 84.20 5 12.64
2022-06-22 9942 51000 42 4267100 84.20 84.20 83.30 83.80 0.40 -0.48% 83.70 2 83.80 9 12.58
2022-06-23 9942 52178 58 4357583 83.80 84.40 83.20 83.70 0.10 -0.12% 83.70 2 83.80 2 12.57
2022-06-24 9942 25000 24 2099700 84.00 84.20 83.80 83.90 0.20 0.24% 83.90 1 84.00 7 12.60
2022-06-27 9942 58000 44 4890500 84.40 85.00 84.00 84.30 0.40 0.48% 84.20 2 84.40 2 12.66
2022-06-28 9942 12000 11 1008800 84.00 84.40 83.90 84.40 0.10 0.12% 84.10 2 84.50 5 12.67
2022-06-29 9942 28000 27 2351500 84.00 84.30 83.70 84.30 0.10 -0.12% 84.20 1 84.30 1 12.66
2022-06-30 9942 46000 42 3846500 84.30 84.30 83.30 83.60 0.70 -0.83% 83.50 2 83.60 1 12.55
2022-07-01 9942 86169 110 7124519 83.60 83.60 82.10 82.10 1.50 -1.79% 82.10 6 82.50 1 12.33
2022-07-04 9942 28000 25 2329000 82.10 84.00 82.10 83.80 1.70 2.07% 83.40 2 83.80 1 12.58
2022-07-05 9942 30000 29 2507400 84.40 84.50 82.50 83.20 0.60 -0.72% 83.20 1 83.60 5 12.49
2022-07-06 9942 55255 67 4565902 84.20 84.20 82.50 82.90 0.30 -0.36% 82.70 3 82.90 2 12.45
2022-07-07 9942 25000 24 2072100 82.90 83.80 82.30 83.10 0.20 0.24% 82.60 8 83.60 1 12.48
2022-07-08 9942 34000 31 2824200 83.10 83.90 82.60 83.10 0.00 0% 82.60 8 83.50 1 12.48
2022-07-11 9942 26000 17 2163500 83.90 83.90 83.00 83.30 0.20 0.24% 83.30 1 83.40 2 12.51
2022-07-12 9942 51000 39 4207600 82.40 83.30 82.10 82.80 0.50 -0.6% 82.50 2 82.80 2 12.43
2022-07-13 9942 34000 30 2841300 83.50 83.90 83.30 83.60 0.80 0.97% 83.60 1 83.80 3 12.55
2022-07-14 9942 34000 32 2858100 84.00 84.30 83.80 84.00 0.40 0.48% 83.90 2 84.00 7 12.61
2022-07-15 9942 22000 21 1854500 84.40 84.40 83.90 84.30 0.30 0.36% 84.30 1 84.50 1 12.66
2022-07-18 9942 35000 26 2944900 83.30 84.50 83.30 84.20 0.10 -0.12% 84.00 1 84.20 1 12.64
2022-07-19 9942 32000 18 2696900 84.60 84.60 84.20 84.30 0.10 0.12% 84.20 3 84.30 1 12.66
2022-07-20 9942 40000 32 3370300 84.90 84.90 83.70 83.70 0.60 -0.71% 83.70 4 84.20 1 12.57
2022-07-21 9942 41000 37 3438300 84.40 84.40 83.60 84.30 0.60 0.72% 84.00 1 84.40 2 12.66
2022-07-22 9942 66861 38 5639469 84.00 85.00 84.00 84.90 0.60 0.71% 84.60 1 84.90 2 12.75
2022-07-25 9942 51000 21 4321600 85.00 85.00 84.60 84.70 0.20 -0.24% 84.70 2 84.80 1 12.72
2022-07-26 9942 64000 28 5429100 84.50 85.10 84.50 84.90 0.20 0.24% 84.70 3 85.00 1 12.75
2022-07-27 9942 54000 20 4585600 85.00 85.00 84.70 85.00 0.10 0.12% 84.90 4 85.00 10 12.76
2022-07-28 9942 79000 44 6751400 85.00 86.60 84.90 85.50 0.50 0.59% 85.40 2 85.50 1 12.84
2022-07-29 9942 56000 36 4798400 85.30 86.20 85.30 85.80 0.30 0.35% 85.70 1 85.80 7 12.88
2022-08-01 9942 78000 53 6746000 85.80 86.90 85.80 86.30 0.50 0.58% 86.30 6 86.90 11 12.96
2022-08-02 9942 61000 44 5258300 85.80 87.00 85.80 86.80 0.50 0.58% 86.40 1 87.00 1 13.03
2022-08-03 9942 26000 25 2248300 86.80 86.80 86.20 86.60 0.20 -0.23% 86.50 3 86.80 4 13.00
2022-08-04 9942 80000 57 6889900 86.70 86.80 85.70 86.00 0.60 -0.69% 86.00 2 86.10 6 12.91
2022-08-05 9942 137482 126 11899303 86.80 87.50 86.30 87.20 1.20 1.4% 87.20 2 87.30 1 13.09
2022-08-08 9942 465000 304 41486800 87.40 90.50 87.40 89.90 2.70 3.1% 89.80 10 89.90 28 13.50
2022-08-09 9942 525000 372 45410700 85.40 87.10 85.40 86.50 0.00 -3.78% 86.50 7 86.60 1 12.99
2022-08-10 9942 239166 186 20744010 86.50 87.20 86.00 86.30 0.20 -0.23% 86.30 2 86.40 2 13.81
2022-08-11 9942 66000 52 5721100 86.80 87.30 86.30 86.40 0.10 0.12% 86.40 1 86.60 3 13.82
2022-08-12 9942 344000 210 30145600 86.80 88.50 86.70 88.10 1.70 1.97% 88.00 5 88.20 12 14.10
2022-08-15 9942 224000 148 19936400 88.20 89.30 88.20 89.00 0.90 1.02% 88.90 1 89.00 15 14.24
2022-08-16 9942 251000 131 22436200 89.40 89.90 88.90 89.30 0.30 0.34% 89.20 1 89.30 2 14.29
2022-08-17 9942 720000 506 65857900 89.40 93.50 89.40 92.90 3.60 4.03% 92.50 4 92.90 3 14.86
2022-08-18 9942 798000 578 75024800 92.80 94.80 91.60 94.70 1.80 1.94% 94.60 5 94.70 15 15.15
2022-08-19 9942 469000 358 44574900 94.60 95.90 93.30 95.00 0.30 0.32% 94.90 10 95.00 2 15.20
2022-08-22 9942 570916 455 54369127 95.70 97.10 93.50 94.00 1.00 -1.05% 94.00 1 94.10 1 15.04
2022-08-23 9942 205000 165 18957000 94.00 94.00 91.70 92.50 1.50 -1.6% 92.40 2 92.50 1 14.80
2022-08-24 9942 100000 85 9206800 92.90 93.00 91.60 91.70 0.80 -0.86% 91.60 5 91.70 1 14.67
2022-08-25 9942 156000 131 14272700 92.00 92.50 90.90 91.80 0.10 0.11% 91.80 4 91.90 2 14.69
2022-08-26 9942 533000 373 50308700 93.20 95.00 92.50 94.90 3.10 3.38% 94.60 2 94.90 12 15.18
2022-08-29 9942 425000 258 40022300 92.80 95.40 92.50 95.00 0.10 0.11% 94.90 5 95.00 13 15.20
2022-08-30 9942 1188000 817 116435900 94.90 100.00 94.90 99.50 4.50 4.74% 99.10 2 99.50 6 15.92
2022-08-31 9942 1281000 898 129420200 101.50 103.50 99.20 99.70 0.20 0.2% 99.70 16 100.00 9 15.95
2022-09-01 9942 1568630 1130 159207924 101.00 103.00 99.80 100.50 0.80 0.8% 100.50 7 101.00 18 16.08
2022-09-02 9942 2098000 1309 217293500 103.00 105.50 101.50 101.50 1.00 1% 101.50 42 102.00 3 16.24
2022-09-05 9942 1265000 845 131206000 104.50 105.50 101.00 102.00 0.50 0.49% 101.50 50 102.00 2 16.32
2022-09-06 9942 1046000 672 104737800 102.50 103.50 98.40 99.40 2.60 -2.55% 99.40 2 99.50 2 15.90
2022-09-07 9942 615000 500 61534500 100.00 101.00 98.60 100.50 1.10 1.11% 100.50 3 101.00 17 16.08
2022-09-08 9942 422000 345 42255100 102.00 102.00 99.40 99.60 0.90 -0.9% 99.60 11 100.00 2 15.94
2022-09-12 9942 265000 198 26539400 101.50 101.50 99.70 100.00 0.40 0.4% 100.00 8 100.50 26 16.00
2022-09-13 9942 922000 687 95604000 101.00 105.00 100.50 104.50 4.50 4.5% 104.00 20 104.50 13 16.72
2022-09-14 9942 1143000 868 120564500 102.50 107.50 101.50 106.50 2.00 1.91% 106.50 11 107.00 24 17.04
2022-09-15 9942 883000 631 94467000 107.50 108.00 105.00 106.00 0.50 -0.47% 106.00 48 106.50 8 16.96
2022-09-16 9942 522000 459 54120500 106.00 107.00 102.00 102.00 4.00 -3.77% 102.00 27 103.00 2 16.32
2022-09-19 9942 439015 409 44381066 102.50 104.50 99.90 101.00 1.00 -0.98% 100.50 3 101.00 1 16.16
2022-09-20 9942 250000 192 25496000 102.00 103.50 100.00 102.00 1.00 0.99% 102.00 3 102.50 3 16.32
2022-09-21 9942 188000 149 19045500 101.50 103.00 100.50 101.00 1.00 -0.98% 101.00 1 101.50 4 16.16
2022-09-22 9942 426000 328 42703600 100.00 102.50 98.00 102.00 1.00 0.99% 101.50 36 102.00 7 16.32
2022-09-23 9942 520000 385 51551300 102.00 102.50 97.00 99.00 3.00 -2.94% 98.80 2 99.00 5 15.84
2022-09-26 9942 471000 316 46060200 98.30 100.00 96.20 97.20 1.80 -1.82% 97.20 13 97.50 6 15.55
2022-09-27 9942 324000 209 31902700 98.30 99.90 96.40 99.80 2.60 2.67% 99.70 3 99.80 1 15.97
2022-09-28 9942 692000 437 66557500 99.70 99.70 94.70 94.70 5.10 -5.11% 94.70 2 94.80 1 15.15
2022-09-29 9942 272000 181 26271100 96.00 97.60 95.60 96.60 1.90 2.01% 96.50 26 96.60 4 15.46
2022-09-30 9942 221000 135 21183000 94.70 97.60 93.80 97.00 0.40 0.41% 96.80 1 97.70 2 15.52
2022-10-03 9942 321000 198 31360000 96.40 98.80 96.20 98.30 1.30 1.34% 98.30 3 98.50 6 15.73
2022-10-04 9942 361911 243 35822580 98.90 101.00 98.00 98.20 0.10 -0.1% 98.20 1 98.40 1 15.71
2022-10-05 9942 283000 188 28184400 98.50 100.50 98.50 99.10 0.90 0.92% 99.10 1 99.30 1 15.86
2022-10-06 9942 876000 636 89123800 102.00 104.50 99.50 99.50 0.40 0.4% 99.50 2 100.00 8 15.92
2022-10-07 9942 195000 152 19359600 100.00 100.50 98.00 99.90 0.40 0.4% 99.70 1 99.90 6 15.98
2022-10-11 9942 597000 436 58138400 97.60 98.70 95.30 98.10 1.80 -1.8% 98.10 1 98.20 5 15.70
2022-10-12 9942 1075000 787 109435200 98.60 104.00 98.10 102.00 3.90 3.98% 101.50 11 102.50 15 16.32
2022-10-13 9942 784000 609 79495900 104.00 104.00 99.20 99.30 2.70 -2.65% 99.30 3 99.40 1 15.89
2022-10-14 9942 1748000 1253 183335000 101.50 108.00 101.50 105.00 5.70 5.74% 105.00 31 105.50 26 16.80
2022-10-17 9942 1024000 763 106347500 105.00 106.50 101.50 103.50 1.50 -1.43% 103.50 2 104.00 2 16.56
2022-10-18 9942 1151000 912 122667500 106.00 108.50 103.00 107.50 4.00 3.86% 107.50 8 108.00 39 17.20
2022-10-19 9942 2746000 1796 301600500 108.00 113.00 106.50 109.00 1.50 1.4% 108.50 7 109.00 7 17.44
2022-10-20 9942 2353000 1449 250082500 110.50 111.00 102.50 104.50 4.50 -4.13% 104.50 30 105.00 17 16.72
2022-10-21 9942 1015000 728 108024000 103.50 109.00 103.00 106.00 1.50 1.44% 106.00 1 106.50 2 16.96
2022-10-24 9942 802000 648 84705500 106.50 108.00 103.50 104.50 1.50 -1.42% 104.50 3 105.00 1 16.72
2022-10-25 9942 1510000 1124 159187000 107.50 109.00 102.00 103.00 1.50 -1.44% 102.50 21 103.00 18 16.48
2022-10-26 9942 496000 390 51339000 103.50 105.00 102.50 103.00 0.00 0% 103.00 18 103.50 2 16.48
2022-10-27 9942 449000 345 47479500 103.00 107.00 103.00 107.00 4.00 3.88% 106.50 27 107.00 16 17.12
2022-10-28 9942 399759 396 41810917 106.50 107.50 103.00 103.50 3.50 -3.27% 103.50 2 104.00 14 16.56
2022-10-31 9942 214000 165 22442500 105.00 105.50 104.00 105.00 1.50 1.45% 105.00 6 105.50 15 16.80
2022-11-01 9942 1307000 938 142296500 105.00 112.00 103.50 109.50 4.50 4.29% 109.50 9 110.00 19 17.52
2022-11-02 9942 698000 485 76237000 111.00 111.50 107.00 108.50 1.00 -0.91% 108.50 18 109.00 12 17.36
2022-11-03 9942 923000 633 102863500 107.50 113.00 107.50 112.50 4.00 3.69% 112.00 25 112.50 37 18.00
2022-11-04 9942 969000 741 109543000 112.50 115.00 110.50 113.50 1.00 0.89% 113.50 13 114.00 19 18.16
2022-11-07 9942 2049000 1388 241338000 115.00 121.50 115.00 117.00 3.50 3.08% 116.50 40 117.00 11 18.72
2022-11-08 9942 1048000 784 119974500 117.50 118.00 112.50 113.00 4.00 -3.42% 113.00 6 113.50 6 18.08
2022-11-09 9942 704000 501 78640500 114.00 114.00 110.50 110.50 2.50 -2.21% 110.50 35 111.00 3 17.68
2022-11-10 9942 424815 339 47255483 110.00 112.50 110.00 111.50 1.00 0.9% 111.00 24 111.50 4 17.84
2022-11-11 9942 921000 613 103223000 113.50 115.00 108.50 112.50 1.00 0.9% 112.50 15 113.00 17 16.12
2022-11-14 9942 864000 612 97920000 111.00 115.00 110.00 114.00 1.50 1.33% 113.50 11 114.00 6 16.33
2022-11-15 9942 1223000 832 136253000 115.00 115.00 108.50 112.50 1.50 -1.32% 112.00 14 112.50 8 16.12
2022-11-16 9942 458000 368 51219500 112.00 113.50 110.00 112.50 0.00 0% 112.50 22 113.00 9 16.12
2022-11-17 9942 681000 443 77845000 113.00 115.50 112.00 114.00 1.50 1.33% 114.00 9 114.50 6 16.33
2022-11-18 9942 777000 540 89933000 114.50 117.50 113.50 116.50 2.50 2.19% 116.50 8 117.00 17 16.69
2022-11-21 9942 577000 414 66351000 117.50 117.50 113.00 113.00 3.50 -3% 113.00 12 113.50 7 16.19
2022-11-22 9942 305000 231 34519500 113.00 115.00 112.00 112.50 0.50 -0.44% 112.50 1 113.00 10 16.12
2022-11-23 9942 417000 330 46545000 114.00 114.00 110.00 111.50 1.00 -0.89% 111.50 33 112.00 10 15.97
2022-11-24 9942 567000 404 62861000 112.00 112.50 109.50 112.00 0.50 0.45% 111.50 17 112.00 1 16.05
2022-11-25 9942 513000 329 56849000 113.50 113.50 110.00 110.00 2.00 -1.79% 110.00 11 110.50 9 15.76
2022-11-28 9942 302000 224 33193000 110.00 111.00 108.50 111.00 1.00 0.91% 110.50 2 111.00 10 15.90
2022-11-29 9942 450000 299 49273500 110.50 110.50 108.50 110.50 0.50 -0.45% 110.50 4 111.00 24 15.83
2022-11-30 9942 326000 228 35870500 110.00 111.00 109.50 110.00 0.50 -0.45% 109.50 21 110.00 21 15.76
2022-12-01 9942 696000 510 75968000 111.00 111.00 108.50 109.00 1.00 -0.91% 108.50 51 109.00 5 15.62
2022-12-02 9942 1024000 708 114633500 109.00 114.00 108.50 113.00 4.00 3.67% 113.00 4 113.50 4 16.19
2022-12-05 9942 746000 495 84421000 113.50 114.50 112.00 114.00 1.00 0.88% 113.50 16 114.00 25 16.33
2022-12-06 9942 1684000 1224 194922000 120.50 120.50 112.00 112.50 1.50 -1.32% 112.50 27 113.00 12 16.12
2022-12-07 9942 878000 617 99505500 112.50 116.00 111.00 111.00 1.50 -1.33% 111.00 1 111.50 1 15.90
2022-12-08 9942 437000 317 48143500 111.50 112.00 109.00 110.00 1.00 -0.9% 110.00 13 110.50 2 15.76
2022-12-09 9942 736000 547 80116000 111.50 111.50 107.00 107.50 2.50 -2.27% 107.50 2 108.00 13 15.40
2022-12-12 9942 217000 189 23154000 108.00 108.00 106.00 106.00 1.50 -1.4% 106.00 38 106.50 7 15.19
2022-12-13 9942 48750 35 4330850 88.60 89.30 88.60 89.00 0.50 -16.04% 88.70 1 89.20 7 13.95
2022-12-14 9942 542000 375 57097500 103.00 107.00 102.50 107.00 4.50 20.22% 106.50 14 107.00 24 15.33
2022-12-15 9942 186000 159 19891500 106.50 108.00 106.00 106.50 0.50 -0.47% 106.00 27 107.00 9 15.26
2022-12-16 9942 369000 205 39214000 104.50 107.50 104.00 106.50 0.00 0% 106.50 5 107.00 9 15.26
2022-12-19 9942 282000 187 29752500 106.50 106.50 105.00 105.00 1.50 -1.41% 105.00 36 105.50 2 15.04
2022-12-20 9942 600000 432 63701500 104.50 108.50 104.00 104.50 0.50 -0.48% 104.00 53 105.00 12 14.97
2022-12-21 9942 201000 140 21267000 105.50 106.50 105.00 106.00 1.50 1.44% 105.50 1 106.00 12 15.19
2022-12-22 9942 216000 171 23132000 107.00 108.00 106.50 107.00 1.00 0.94% 107.00 5 107.50 12 15.33
2022-12-23 9942 473000 379 50911000 106.50 109.50 105.00 109.50 2.50 2.34% 109.00 4 109.50 16 15.69
2022-12-26 9942 276000 218 30083000 110.50 111.00 108.00 108.50 1.00 -0.91% 108.00 18 108.50 3 15.54
2022-12-27 9942 245000 197 26216000 108.00 108.00 106.00 107.00 1.50 -1.38% 107.00 1 107.50 11 15.33
2022-12-28 9942 380000 281 39803500 107.00 107.00 103.50 104.00 3.00 -2.8% 104.00 30 105.00 1 14.90
2022-12-29 9942 287000 220 29722000 102.50 105.00 102.00 104.00 0.00 0% 104.00 26 105.00 3 14.90
2022-12-30 9942 205000 168 21571500 105.50 106.00 104.50 105.50 1.50 1.44% 105.50 1 106.00 24 15.11