中保(9917)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　　98.80
0
0%		98.80
0
0%		99.10
0.3
0.3%		98.90
-0.2
-0.2%		 　99.70
0.8
0.81%		100.00
0.3
0.3%		100.00
0
0%		99.90
-0.1
-0.1%		99.90
0
0%		 　99.70
-0.2
-0.2%		99.60
-0.1
-0.1%		 　　　　　　　　　　　100.00
0.4
0.4%		100.50
0.5
0.5%		99.64
2 月99.90
-0.6
-0.6%		101.00
1.1
1.1%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		101.00
1
1%		101.50
0.5
0.5%		100.50
-1
-0.99%		100.50
0
0%		 　100.50
0
0%		100.00
-0.5
-0.5%		99.80
-0.2
-0.2%		100.00
0.2
0.2%		100.00
0
0%		 　100.50
0.5
0.5%		100.50
0
0%		100.50
0
0%		100.50
0
0%		101.00
0.5
0.5%		 100.58
3 月　101.00
0
0%		102.00
1
0.99%		 　103.00
1
0.98%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		102.00
0
0%		102.00
0
0%		 　102.00
0
0%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		101.00
-1
-0.98%		102.00
1
0.99%		 　102.00
0
0%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		102.50
0.5
0.49%		103.00
0.5
0.49%		 　103.00
0
0%		103.00
0
0%		104.00
1
0.97%		105.50
1.5
1.44%		105.50
0
0%		102.54
4 月 　　　　105.50
0
0%		104.00
-1.5
-1.42%		 　104.50
0.5
0.48%		105.50
1
0.96%		107.00
1.5
1.42%		105.50
-1.5
-1.4%		106.50
1
0.95%		 　105.50
-1
-0.94%		105.50
0
0%		104.50
-1
-0.95%		106.50
2
1.91%		106.00
-0.5
-0.47%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		107.50
2
1.9%		108.50
1
0.93%		 106.21
5 月　109.50
1
0.92%		109.50
0
0%		108.50
-1
-0.91%		109.50
1
0.92%		 　111.50
2
1.83%		112.00
0.5
0.45%		111.00
-1
-0.89%		110.50
-0.5
-0.45%		110.50
0
0%		 　109.50
-1
-0.9%		111.00
1.5
1.37%		113.50
2.5
2.25%		113.00
-0.5
-0.44%		118.00
5
4.42%		 　114.00
-4
-3.39%		116.00
2
1.75%		118.00
2
1.72%		114.00
-4
-3.39%		113.50
-0.5
-0.44%		 　115.50
2
1.76%		116.50
1
0.87%		117.50
1
0.86%		112.81
6 月118.50
1
0.85%		121.00
2.5
2.11%		 　115.50
-5.5
-4.55%		116.50
1
0.87%		116.50
0
0%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		 　117.00
0.5
0.43%		119.00
2
1.71%		117.50
-1.5
-1.26%		118.00
0.5
0.43%		118.50
0.5
0.42%		 　118.50
0
0%		113.50
-5
-4.22%		113.00
-0.5
-0.44%		 　　　113.00
0
0%		114.50
1.5
1.33%		112.00
-2.5
-2.18%		115.00
3
2.68%		114.50
-0.5
-0.43%		 116.08
7 月　　113.50
-1
-0.87%		113.50
0
0%		111.00
-2.5
-2.2%		111.00
0
0%		109.50
-1.5
-1.35%		 　107.50
-2
-1.83%		111.00
3.5
3.26%		109.50
-1.5
-1.35%		110.00
0.5
0.46%		112.50
2.5
2.27%		 　　110.50
-2
-1.78%		109.50
-1
-0.9%		110.50
1
0.91%		110.00
-0.5
-0.45%		 　108.50
-1.5
-1.36%		108.50
0
0%		 111.00
2.5
2.3%		110.50
-0.5
-0.45%		 109.50
-1
-0.9%		110.16
8 月109.50
0
0%		108.00
-1.5
-1.37%		 107.50
-0.5
-0.46%		 　109.50
2
1.86%		109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		108.50
0
0%		108.50
0
0%		 　108.00
-0.5
-0.46%		109.50
1.5
1.39%		107.50
-2
-1.83%		107.50
0
0%		108.50
1
0.93%		 　107.00
-1.5
-1.38%		108.00
1
0.93%		107.50
-0.5
-0.46%		107.50
0
0%		106.50
-1
-0.93%		 　106.00
-0.5
-0.47%		107.00
1
0.94%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		107.74
9 月106.50
1
0.95%		 　106.50
0
0%		106.00
-0.5
-0.47%		106.00
0
0%		105.00
-1
-0.94%		105.00
0
0%		 　104.00
-1
-0.95%		105.00
1
0.96%		105.00
0
0%		106.50
1.5
1.43%		106.00
-0.5
-0.47%		 　106.00
0
0%		106.00
0
0%		105.50
-0.5
-0.47%		104.50
-1
-0.95%		105.00
0.5
0.48%		 　108.00
3
2.86%		108.50
0.5
0.46%		107.50
-1
-0.92%		106.50
-1
-0.93%		 106.26
10 月　108.50
2
1.88%		109.00
0.5
0.46%		107.00
-2
-1.83%		108.00
1
0.93%		111.50
3.5
3.24%		 　　　114.50
3
2.69%		115.00
0.5
0.44%		114.50
-0.5
-0.43%		 　116.00
1.5
1.31%		115.50
-0.5
-0.43%		114.50
-1
-0.87%		115.50
1
0.87%		114.00
-1.5
-1.3%		 　114.00
0
0%		115.50
1.5
1.32%		115.50
0
0%		114.50
-1
-0.87%		115.50
1
0.87%		 　118.00
2.5
2.16%		118.00
0
0%		114.04
11 月115.00
-3
-2.54%		115.50
0.5
0.43%		115.00
-0.5
-0.43%		 　116.50
1.5
1.3%		117.50
1
0.86%		118.00
0.5
0.43%		118.00
0
0%		117.00
-1
-0.85%		 　119.00
2
1.71%		120.00
1
0.84%		121.50
1.5
1.25%		121.00
-0.5
-0.41%		120.50
-0.5
-0.41%		 　120.50
0
0%		122.50
2
1.66%		122.00
-0.5
-0.41%		122.50
0.5
0.41%		122.00
-0.5
-0.41%		 　124.50
2.5
2.05%		126.00
1.5
1.2%		124.50
-1.5
-1.19%		123.50
-1
-0.8%		 120.22
12 月123.00
-0.5
-0.4%		 　120.00
-3
-2.44%		118.00
-2
-1.67%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		117.00
-1
-0.85%		 　118.00
1
0.85%		119.50
1.5
1.27%		120.50
1
0.84%		122.50
2
1.66%		121.00
-1.5
-1.22%		 　124.00
3
2.48%		122.50
-1.5
-1.21%		123.00
0.5
0.41%		122.50
-0.5
-0.41%		117.50
-5
-4.08%		 　117.50
0
0%		117.00
-0.5
-0.43%		117.00
0
0%		116.50
-0.5
-0.43%		117.00
0.5
0.43%		　　119.6

說明:最高漲幅:4.42%最低跌幅:-4.55% 最高價:126.00最低價:98.80平均價:109.89,灰色底表示週末,漲122天(165.8)元,跌113天(-135.1)元,平盤65天
4%=1,3%=7,2%=30,1%=54,0%=95,-0%=2,-1%=2,-2%=4,-3%=11,-4%=46,-5%=48,

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 9917 192000 171 18906400 99.60 99.60 97.90 98.80 1.20 0% 98.70 3 98.80 1 16.75
2023-01-04 9917 56000 55 5524000 98.80 99.00 98.40 98.80 0.00 0% 98.60 2 98.80 3 16.75
2023-01-05 9917 75000 74 7420900 99.10 99.10 98.60 99.10 0.30 0.3% 98.90 2 99.10 1 16.80
2023-01-06 9917 99000 93 9795800 99.10 99.30 98.60 98.90 0.20 -0.2% 98.90 2 99.00 4 16.76
2023-01-09 9917 405000 325 40321100 99.50 100.00 99.20 99.70 0.80 0.81% 99.60 6 99.70 1 16.90
2023-01-10 9917 302000 218 30198200 99.90 100.50 99.70 100.00 0.30 0.3% 100.00 3 100.50 35 16.95
2023-01-11 9917 151000 133 15075200 100.50 100.50 99.50 100.00 0.00 0% 99.90 1 100.00 15 16.95
2023-01-12 9917 126000 113 12554400 99.90 100.00 99.20 99.90 0.10 -0.1% 99.60 2 99.90 10 16.93
2023-01-13 9917 107000 96 10667700 100.00 100.00 99.40 99.90 0.00 0% 99.60 2 99.90 7 16.93
2023-01-16 9917 227000 191 22650000 99.90 100.00 99.40 99.70 0.20 -0.2% 99.60 4 99.80 5 16.90
2023-01-17 9917 178000 143 17738600 99.90 100.00 99.30 99.60 0.10 -0.1% 99.40 11 99.70 2 16.88
2023-01-30 9917 405000 362 40605900 101.00 101.00 99.60 100.00 0.40 0.4% 100.00 15 100.50 5 16.95
2023-01-31 9917 222000 189 22208100 100.00 100.50 99.10 100.50 0.50 0.5% 99.90 8 100.50 5 17.03
2023-02-01 9917 120000 110 12007300 100.00 100.50 99.80 99.90 0.60 -0.6% 99.90 10 100.50 10 16.93
2023-02-02 9917 212000 188 21269300 101.00 101.00 99.90 101.00 1.10 1.1% 100.50 1 101.00 68 17.12
2023-02-03 9917 395000 285 39607300 100.50 101.00 99.90 100.50 0.50 -0.5% 100.00 41 100.50 7 17.03
2023-02-06 9917 235000 191 23576500 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 44 100.50 7 16.95
2023-02-07 9917 235000 180 23591000 100.50 101.00 100.00 101.00 1.00 1% 100.50 5 101.00 56 17.12
2023-02-08 9917 320000 240 32235000 100.50 101.50 100.00 101.50 0.50 0.5% 101.00 3 101.50 39 17.20
2023-02-09 9917 313000 265 31430000 101.00 101.50 100.00 100.50 1.00 -0.99% 100.00 141 100.50 6 17.03
2023-02-10 9917 383000 282 38307200 100.50 101.00 99.60 100.50 0.00 0% 100.00 1 100.50 43 17.03
2023-02-13 9917 359000 313 35956900 100.50 100.50 99.70 100.50 0.00 0% 100.50 4 101.00 80 17.03
2023-02-14 9917 215000 173 21581000 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 63 100.50 24 16.95
2023-02-15 9917 297000 259 29690900 100.50 100.50 99.80 99.80 0.20 -0.2% 99.80 7 99.90 5 16.92
2023-02-16 9917 250000 215 24980700 100.00 100.50 99.70 100.00 0.20 0.2% 99.90 18 100.00 1 16.95
2023-02-17 9917 218000 198 21763400 99.80 100.00 99.60 100.00 0.00 0% 99.90 5 100.00 12 16.95
2023-02-20 9917 233000 180 23311300 99.90 100.50 99.80 100.50 0.50 0.5% 100.00 1 100.50 42 17.03
2023-02-21 9917 230000 173 23030500 100.00 100.50 100.00 100.50 0.00 0% 100.00 104 101.00 71 17.03
2023-02-22 9917 331000 257 33135400 100.50 100.50 99.90 100.50 0.00 0% 100.00 7 100.50 41 17.03
2023-02-23 9917 283000 223 28440000 100.50 101.00 100.00 100.50 0.00 0% 100.50 5 101.00 69 17.03
2023-02-24 9917 265000 186 26721000 101.00 101.00 100.00 101.00 0.50 0.5% 100.50 66 101.00 14 17.12
2023-03-02 9917 307000 240 30915500 100.00 101.00 100.00 101.00 0.50 0% 100.50 37 101.00 16 17.12
2023-03-03 9917 397000 285 40351000 101.00 102.00 101.00 102.00 1.00 0.99% 101.50 21 102.00 11 17.29
2023-03-06 9917 418000 326 42822500 102.00 103.00 101.50 103.00 1.00 0.98% 102.50 35 103.00 14 17.46
2023-03-07 9917 303000 252 31123000 103.00 103.50 102.00 103.50 0.50 0.49% 102.50 17 103.50 40 17.54
2023-03-08 9917 304000 246 31103000 103.00 103.00 102.00 102.00 1.50 -1.45% 102.00 107 102.50 8 17.29
2023-03-09 9917 403000 265 40993500 102.50 102.50 101.00 102.00 0.00 0% 101.50 3 102.00 23 17.29
2023-03-10 9917 600000 509 60674500 101.50 102.00 100.50 102.00 0.00 0% 101.50 8 102.00 77 17.29
2023-03-13 9917 455000 316 46183000 101.50 102.50 101.00 102.00 0.00 0% 102.00 3 102.50 50 17.29
2023-03-14 9917 474000 392 47892500 101.50 101.50 100.50 101.50 0.50 -0.49% 101.00 4 101.50 58 17.20
2023-03-15 9917 470000 324 47769500 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 3 102.00 16 17.50
2023-03-16 9917 488000 356 49393000 101.50 102.00 101.00 101.00 1.00 -0.98% 101.00 2 101.50 20 17.32
2023-03-17 9917 743000 518 75927000 101.50 103.00 101.50 102.00 1.00 0.99% 102.00 90 102.50 12 17.50
2023-03-20 9917 259000 215 26383500 102.50 103.00 101.50 102.00 0.00 0% 101.50 50 102.00 16 17.50
2023-03-21 9917 457000 320 46477500 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 18 102.00 58 17.41
2023-03-22 9917 352000 303 35818000 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 131 102.00 7 17.50
2023-03-23 9917 383000 272 39124500 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 44 102.50 79 17.58
2023-03-24 9917 450000 323 46117000 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 41 103.00 139 17.67
2023-03-27 9917 295000 258 30337500 103.00 103.50 102.50 103.00 0.00 0% 102.50 117 103.00 73 17.67
2023-03-28 9917 419000 295 43054500 102.50 103.50 102.50 103.00 0.00 0% 102.50 35 103.00 70 17.67
2023-03-29 9917 502000 419 51866000 103.00 104.00 103.00 104.00 1.00 0.97% 103.50 28 104.00 17 17.84
2023-03-30 9917 533000 451 55818000 104.00 105.50 104.00 105.50 1.50 1.44% 105.00 37 105.50 49 18.10
2023-03-31 9917 489000 370 51671000 106.00 106.50 105.00 105.50 0.00 0% 105.50 4 106.00 107 18.10
2023-04-06 9917 230000 165 24315000 106.00 106.50 105.00 105.50 0.00 0% 105.50 9 106.00 73 18.10
2023-04-07 9917 318000 251 33262500 106.00 106.00 104.00 104.00 1.50 -1.42% 104.00 41 104.50 24 17.84
2023-04-10 9917 401000 360 41746000 104.00 105.00 103.50 104.50 0.50 0.48% 104.50 2 105.00 30 17.92
2023-04-11 9917 382000 339 40091500 105.00 105.50 104.50 105.50 1.00 0.96% 105.00 11 105.50 4 18.10
2023-04-12 9917 647000 543 68819000 106.00 107.00 105.00 107.00 1.50 1.42% 106.50 13 107.00 46 18.35
2023-04-13 9917 381000 330 40175000 107.00 107.00 105.00 105.50 1.50 -1.4% 105.00 83 105.50 8 18.10
2023-04-14 9917 485000 412 51442500 107.00 107.00 105.50 106.50 1.00 0.95% 106.00 11 106.50 21 18.27
2023-04-17 9917 427000 347 44987000 106.50 106.50 105.00 105.50 1.00 -0.94% 105.00 41 105.50 3 18.10
2023-04-18 9917 543000 427 57203000 105.00 106.00 104.50 105.50 0.00 0% 105.50 3 106.00 39 18.10
2023-04-19 9917 627000 525 65951000 105.50 106.50 104.50 104.50 1.00 -0.95% 104.50 25 105.00 26 17.92
2023-04-20 9917 909000 695 96291000 104.00 106.50 104.00 106.50 2.00 1.91% 106.00 16 106.50 50 18.27
2023-04-21 9917 848000 644 89627000 106.00 107.00 104.50 106.00 0.50 -0.47% 106.00 10 106.50 33 18.18
2023-04-24 9917 529000 468 55706500 106.00 106.00 105.00 105.50 0.50 -0.47% 105.00 86 105.50 6 18.10
2023-04-25 9917 186000 162 19668500 106.00 106.50 105.00 106.00 0.50 0.47% 105.50 8 106.00 17 18.18
2023-04-26 9917 420000 349 44341500 105.50 106.00 105.00 105.50 0.50 -0.47% 105.50 48 106.00 30 18.10
2023-04-27 9917 536000 390 57250000 105.50 107.50 105.50 107.50 2.00 1.9% 107.00 8 107.50 18 18.44
2023-04-28 9917 559000 322 60370500 107.50 108.50 106.50 108.50 1.00 0.93% 108.00 16 108.50 49 18.61
2023-05-02 9917 879000 743 96190000 108.50 110.00 108.00 109.50 1.00 0.92% 109.00 75 109.50 7 18.78
2023-05-03 9917 406000 327 44398500 109.50 110.00 109.00 109.50 0.00 0% 109.00 60 109.50 3 18.78
2023-05-04 9917 463000 377 50194000 108.50 109.00 108.00 108.50 1.00 -0.91% 108.50 5 109.00 16 18.61
2023-05-05 9917 459000 299 50054500 108.50 109.50 108.00 109.50 1.00 0.92% 109.00 10 109.50 57 18.78
2023-05-08 9917 760000 556 84181500 109.50 112.00 109.00 111.50 2.00 1.83% 111.00 17 111.50 25 19.13
2023-05-09 9917 502000 390 56108000 111.00 112.50 110.50 112.00 0.50 0.45% 111.50 58 112.00 4 19.21
2023-05-10 9917 539000 413 59952500 111.00 112.00 110.50 111.00 1.00 -0.89% 110.50 58 111.00 5 19.04
2023-05-11 9917 318000 257 35186000 111.00 111.00 110.00 110.50 0.50 -0.45% 110.00 75 110.50 4 18.95
2023-05-12 9917 320000 219 35204000 109.00 111.00 109.00 110.50 0.00 0% 110.00 13 110.50 6 18.95
2023-05-15 9917 347000 294 37903500 109.50 110.00 108.50 109.50 1.00 -0.9% 109.00 3 109.50 26 19.48
2023-05-16 9917 478000 365 52738000 109.50 111.00 109.50 111.00 1.50 1.37% 110.50 4 111.00 24 19.75
2023-05-17 9917 937514 973 105737554 110.50 114.00 109.50 113.50 2.50 2.25% 113.00 48 113.50 1 20.20
2023-05-18 9917 422000 377 47700500 113.50 113.50 112.50 113.00 0.50 -0.44% 112.50 5 113.00 8 20.11
2023-05-19 9917 1545000 1220 180115000 113.00 118.00 113.00 118.00 5.00 4.42% 117.50 65 118.00 102 21.00
2023-05-22 9917 1435000 1147 163991000 116.50 116.50 113.00 114.00 4.00 -3.39% 114.00 50 114.50 32 20.28
2023-05-23 9917 698000 576 80567000 115.00 116.50 113.50 116.00 2.00 1.75% 115.50 26 116.00 5 20.64
2023-05-24 9917 689000 514 80874000 116.00 118.50 115.50 118.00 2.00 1.72% 117.50 1 118.00 85 21.00
2023-05-25 9917 663000 532 75831000 116.50 117.50 113.50 114.00 4.00 -3.39% 114.00 6 114.50 29 20.28
2023-05-26 9917 792000 533 90142000 114.00 115.00 112.00 113.50 0.50 -0.44% 113.50 8 114.00 12 20.20
2023-05-29 9917 565000 417 65075500 114.50 116.00 114.00 115.50 2.00 1.76% 115.00 10 116.00 47 20.55
2023-05-30 9917 623000 528 72553500 116.00 117.00 115.00 116.50 1.00 0.87% 116.50 20 117.00 90 20.73
2023-05-31 9917 570000 372 66840000 116.50 118.00 115.50 117.50 1.00 0.86% 117.00 37 117.50 30 20.91
2023-06-01 9917 725000 552 86052000 117.50 120.00 117.00 118.50 1.00 0.85% 118.00 21 118.50 3 21.09
2023-06-02 9917 1469000 1024 176842000 118.50 122.00 118.50 121.00 2.50 2.11% 120.50 50 121.50 34 21.53
2023-06-05 9917 1239000 922 144205000 119.50 119.50 115.00 115.50 5.50 -4.55% 115.50 264 116.00 31 20.55
2023-06-06 9917 561000 348 65201000 116.00 117.00 115.50 116.50 1.00 0.87% 116.00 103 116.50 11 20.73
2023-06-07 9917 385000 328 44863500 116.50 117.00 116.00 116.50 0.00 0% 116.00 116 116.50 5 20.73
2023-06-08 9917 475000 398 55193500 116.50 117.00 116.00 116.00 0.50 -0.43% 116.00 49 116.50 20 20.64
2023-06-09 9917 330000 213 38437500 116.00 117.50 116.00 116.50 0.50 0.43% 116.00 21 116.50 16 20.73
2023-06-12 9917 657000 502 77216000 117.50 119.00 116.50 117.00 0.50 0.43% 116.50 50 117.00 1 20.82
2023-06-13 9917 691000 564 81626000 117.00 119.00 117.00 119.00 2.00 1.71% 118.50 2 119.00 71 21.17
2023-06-14 9917 364000 322 42842000 119.00 119.00 117.00 117.50 1.50 -1.26% 117.50 7 118.00 19 20.91
2023-06-15 9917 706000 612 83275000 117.00 119.00 117.00 118.00 0.50 0.43% 117.50 46 118.00 7 21.00
2023-06-16 9917 3672000 1008 435216000 117.50 120.00 117.00 118.50 0.50 0.42% 118.00 84 118.50 73 21.09
2023-06-19 9917 793000 647 93547500 118.00 118.50 117.00 118.50 0.00 0% 118.00 13 118.50 29 21.09
2023-06-20 9917 633000 502 72157000 113.50 115.00 113.50 113.50 0.00 -4.22% 113.50 17 114.00 4 20.20
2023-06-21 9917 455000 390 51391500 114.00 114.00 112.00 113.00 0.50 -0.44% 113.00 1 113.50 31 20.11
2023-06-26 9917 343000 318 38512500 113.00 113.00 111.50 113.00 0.00 0% 112.00 57 113.00 10 20.11
2023-06-27 9917 630000 539 71803000 112.50 115.00 112.00 114.50 1.50 1.33% 114.00 10 114.50 3 20.37
2023-06-28 9917 448000 396 50497500 114.00 114.50 112.00 112.00 2.50 -2.18% 112.00 8 112.50 8 19.93
2023-06-29 9917 584000 467 66448500 113.50 115.00 112.50 115.00 3.00 2.68% 113.50 35 115.00 62 20.46
2023-06-30 9917 346000 212 39560500 114.50 115.00 113.50 114.50 0.50 -0.43% 114.50 61 115.00 22 20.37
2023-07-03 9917 359000 303 40830000 115.00 115.00 113.00 113.50 1.00 -0.87% 113.50 11 114.00 18 20.20
2023-07-04 9917 450000 362 51013500 113.50 114.00 113.00 113.50 0.00 0% 113.50 7 114.00 13 20.20
2023-07-05 9917 748000 627 83708000 113.00 113.50 110.50 111.00 2.50 -2.2% 111.00 2 111.50 35 19.75
2023-07-06 9917 648000 527 71462000 111.00 111.00 109.50 111.00 0.00 0% 110.50 7 111.00 10 19.75
2023-07-07 9917 386000 337 42167500 110.50 110.50 108.50 109.50 1.50 -1.35% 109.00 64 109.50 3 19.48
2023-07-10 9917 552000 471 59488500 108.50 109.50 107.00 107.50 2.00 -1.83% 107.50 7 108.00 15 19.13
2023-07-11 9917 387000 314 42491500 108.00 111.00 108.00 111.00 3.50 3.26% 110.50 5 111.00 44 19.75
2023-07-12 9917 345000 303 37808000 110.00 111.00 109.00 109.50 1.50 -1.35% 109.50 3 110.00 19 19.48
2023-07-13 9917 180000 160 19902500 110.00 111.00 110.00 110.00 0.50 0.46% 110.00 89 111.00 11 19.57
2023-07-14 9917 311000 227 34862500 111.00 113.00 111.00 112.50 2.50 2.27% 112.50 2 113.00 43 20.02
2023-07-18 9917 306000 243 33736500 110.50 111.00 110.00 110.50 0.50 -1.78% 110.00 60 111.00 6 19.66
2023-07-19 9917 189000 181 20773000 110.00 111.00 109.00 109.50 1.00 -0.9% 109.00 65 109.50 1 19.48
2023-07-20 9917 252000 214 27789000 110.00 111.00 109.50 110.50 1.00 0.91% 110.00 39 110.50 3 19.66
2023-07-21 9917 207000 189 22774000 110.00 111.00 109.50 110.00 0.50 -0.45% 110.00 26 110.50 8 19.57
2023-07-24 9917 523000 394 56829000 109.50 110.00 108.00 108.50 1.50 -1.36% 108.50 63 109.00 21 19.31
2023-07-25 9917 408000 342 44388500 110.00 110.00 108.00 108.50 0.00 0% 108.50 26 109.00 29 19.31
2023-07-27 9917 401000 341 44209500 109.50 111.00 109.00 111.00 2.50 2.3% 110.50 39 111.00 6 19.75
2023-07-28 9917 352000 283 38749000 110.00 111.50 109.50 110.50 0.50 -0.45% 110.00 30 110.50 6 19.66
2023-07-31 9917 649000 393 71053000 110.50 111.00 109.00 109.50 1.00 -0.9% 109.00 128 109.50 23 19.48
2023-08-01 9917 287000 247 31339500 109.50 110.00 108.50 109.50 0.00 0% 109.00 1 109.50 33 19.48
2023-08-02 9917 977000 828 105410000 109.00 109.50 107.00 108.00 1.50 -1.37% 107.50 5 108.00 41 19.22
2023-08-04 9917 577000 464 62168500 107.00 108.50 107.00 107.50 0.50 -0.46% 107.50 15 108.00 33 19.13
2023-08-07 9917 549000 392 59773000 109.00 109.50 108.00 109.50 2.00 1.86% 109.00 15 109.50 27 19.48
2023-08-08 9917 523000 415 56711000 109.00 110.00 108.00 109.00 0.50 -0.46% 108.50 21 109.00 16 19.40
2023-08-09 9917 449000 376 48574000 109.00 109.50 107.50 108.50 0.50 -0.46% 108.00 23 108.50 12 19.31
2023-08-10 9917 462000 295 49994000 108.50 109.00 108.00 108.50 0.00 0% 108.00 59 108.50 1 19.31
2023-08-11 9917 173000 138 18735500 108.50 109.00 108.00 108.50 0.00 0% 108.00 140 108.50 2 19.31
2023-08-14 9917 327000 249 35340500 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 139 108.50 28 18.62
2023-08-15 9917 636000 381 69667500 109.00 110.00 108.50 109.50 1.50 1.39% 109.00 7 109.50 35 18.88
2023-08-16 9917 574000 399 62040000 109.50 109.50 107.50 107.50 2.00 -1.83% 107.50 58 108.00 31 18.53
2023-08-17 9917 1210000 942 128959500 107.50 108.00 105.50 107.50 0.00 0% 107.00 30 107.50 29 18.53
2023-08-18 9917 572000 422 61716000 107.00 108.50 107.00 108.50 1.00 0.93% 108.00 22 108.50 26 18.71
2023-08-21 9917 523000 423 56021500 108.00 108.00 106.50 107.00 1.50 -1.38% 106.50 73 107.00 4 18.45
2023-08-22 9917 517000 426 55648000 108.00 108.50 107.00 108.00 1.00 0.93% 107.50 26 108.00 8 18.62
2023-08-23 9917 548000 427 58553500 107.50 107.50 106.00 107.50 0.50 -0.46% 107.00 2 107.50 71 18.53
2023-08-24 9917 274000 217 29341000 107.50 108.00 106.50 107.50 0.00 0% 107.00 1 107.50 67 18.53
2023-08-25 9917 386000 280 41032000 107.50 107.50 106.00 106.50 1.00 -0.93% 106.00 143 106.50 29 18.36
2023-08-28 9917 536000 372 56553000 106.00 106.50 105.00 106.00 0.50 -0.47% 105.50 18 106.00 14 18.28
2023-08-29 9917 135000 105 14368500 106.50 107.00 106.00 107.00 1.00 0.94% 106.50 33 107.00 31 18.45
2023-08-30 9917 405000 284 42984000 106.50 107.00 105.50 106.00 1.00 -0.93% 105.50 58 106.00 5 18.28
2023-08-31 9917 198000 170 20917000 106.00 106.50 105.50 105.50 0.50 -0.47% 105.00 268 105.50 3 18.19
2023-09-01 9917 427000 300 45289500 105.50 106.50 105.50 106.50 1.00 0.95% 106.00 18 106.50 36 18.36
2023-09-04 9917 512000 346 54087500 106.50 106.50 105.00 106.50 0.00 0% 106.00 22 106.50 49 18.36
2023-09-05 9917 335000 262 35402000 106.00 106.50 105.50 106.00 0.50 -0.47% 105.50 28 106.00 26 18.28
2023-09-06 9917 743000 587 78337500 105.50 106.00 105.00 106.00 0.00 0% 105.50 22 106.00 11 18.28
2023-09-07 9917 704000 542 73915000 105.50 105.50 104.50 105.00 1.00 -0.94% 104.50 83 105.00 30 18.10
2023-09-08 9917 714000 496 74482500 104.50 105.00 104.00 105.00 0.00 0% 104.50 26 105.00 41 18.10
2023-09-11 9917 1017000 725 105464000 105.00 105.00 103.00 104.00 1.00 -0.95% 104.00 11 104.50 134 17.93
2023-09-12 9917 940000 622 97512500 103.00 105.00 102.50 105.00 1.00 0.96% 104.50 27 105.00 24 18.10
2023-09-13 9917 521000 412 54486000 105.00 105.50 104.00 105.00 0.00 0% 104.50 8 105.00 27 18.10
2023-09-14 9917 405000 332 42874000 105.00 106.50 105.00 106.50 1.50 1.43% 106.00 32 106.50 65 18.36
2023-09-15 9917 343000 269 36289500 106.50 107.00 105.50 106.00 0.50 -0.47% 105.50 33 106.00 37 18.28
2023-09-18 9917 329000 264 34681500 106.00 106.50 104.50 106.00 0.00 0% 105.00 17 106.00 85 18.28
2023-09-19 9917 343000 286 36133500 105.50 106.00 105.00 106.00 0.00 0% 105.00 59 106.00 50 18.28
2023-09-20 9917 259000 240 27333500 106.00 106.00 105.00 105.50 0.50 -0.47% 105.50 4 106.00 76 18.19
2023-09-21 9917 531000 438 55612500 105.00 105.50 104.50 104.50 1.00 -0.95% 104.50 11 105.00 58 18.02
2023-09-22 9917 600000 473 63166500 104.00 106.00 104.00 105.00 0.50 0.48% 105.00 106 105.50 5 18.10
2023-09-25 9917 640000 485 68493000 105.00 108.00 105.00 108.00 3.00 2.86% 107.00 34 108.00 69 18.62
2023-09-26 9917 553000 454 59396000 107.00 108.50 106.00 108.50 0.50 0.46% 108.00 18 108.50 78 18.71
2023-09-27 9917 488000 428 52256500 108.50 108.50 106.50 107.50 1.00 -0.92% 107.00 36 107.50 3 18.53
2023-09-28 9917 528000 406 56247500 106.50 107.50 106.00 106.50 1.00 -0.93% 106.00 83 106.50 26 18.36
2023-10-02 9917 401000 335 43332000 106.00 108.50 106.00 108.50 2.00 1.88% 108.00 2 108.50 40 18.71
2023-10-03 9917 534000 433 58259500 107.50 110.00 107.50 109.00 0.50 0.46% 109.00 9 109.50 19 18.79
2023-10-04 9917 487000 394 52178500 107.50 108.00 106.50 107.00 2.00 -1.83% 107.00 1 107.50 32 18.45
2023-10-05 9917 260000 227 28015500 107.50 108.50 107.00 108.00 1.00 0.93% 108.00 3 108.50 50 18.62
2023-10-06 9917 1125000 785 124568000 108.50 112.00 108.50 111.50 3.50 3.24% 111.50 14 112.00 49 19.22
2023-10-11 9917 1872000 1445 213034000 113.00 115.00 111.50 114.50 3.00 2.69% 114.50 15 115.00 193 19.74
2023-10-12 9917 952000 668 109205000 115.00 116.00 113.50 115.00 0.50 0.44% 115.00 16 115.50 56 19.83
2023-10-13 9917 438000 355 49963000 115.00 115.00 113.00 114.50 0.50 -0.43% 114.00 32 114.50 3 19.74
2023-10-16 9917 1006000 702 115542500 114.50 116.00 113.50 116.00 1.50 1.31% 115.50 51 116.00 33 20.00
2023-10-17 9917 559000 420 64678500 115.50 116.50 115.00 115.50 0.50 -0.43% 115.00 48 116.00 54 19.91
2023-10-18 9917 611000 453 69846500 115.50 116.00 113.50 114.50 1.00 -0.87% 114.00 29 114.50 96 19.74
2023-10-19 9917 621000 480 71244500 113.50 115.50 113.50 115.50 1.00 0.87% 115.00 6 115.50 18 19.91
2023-10-20 9917 560000 431 63764000 114.00 115.50 113.00 114.00 1.50 -1.3% 113.50 35 114.00 6 19.66
2023-10-23 9917 421000 317 47977000 114.00 115.00 113.50 114.00 0.00 0% 114.00 1 114.50 34 19.66
2023-10-24 9917 438000 342 50208000 114.00 115.50 113.50 115.50 1.50 1.32% 115.50 17 116.00 92 19.91
2023-10-25 9917 473584 489 54813208 116.00 116.50 115.00 115.50 0.00 0% 115.50 3 116.00 12 19.91
2023-10-26 9917 649000 435 74318000 114.50 115.50 114.00 114.50 1.00 -0.87% 114.50 13 115.00 22 19.74
2023-10-27 9917 402000 326 46338500 115.00 116.00 114.00 115.50 1.00 0.87% 115.00 30 115.50 8 19.91
2023-10-30 9917 928000 608 108394000 116.00 118.00 114.50 118.00 2.50 2.16% 117.50 1 118.00 73 20.34
2023-10-31 9917 1096000 765 128711000 117.00 118.00 116.00 118.00 0.00 0% 117.50 92 118.00 64 20.34
2023-11-01 9917 952000 677 110410000 118.50 119.00 114.50 115.00 3.00 -2.54% 114.50 56 115.00 14 19.83
2023-11-02 9917 351000 305 40527000 116.00 116.50 114.50 115.50 0.50 0.43% 115.00 26 115.50 11 19.91
2023-11-03 9917 419000 341 48158000 115.50 116.00 114.00 115.00 0.50 -0.43% 114.50 55 115.00 15 19.83
2023-11-06 9917 545000 391 63116500 116.00 117.00 115.00 116.50 1.50 1.3% 116.00 16 116.50 7 20.09
2023-11-07 9917 471000 373 55007000 116.50 117.50 115.50 117.50 1.00 0.86% 117.50 5 118.00 90 20.26
2023-11-08 9917 324000 278 38008000 118.00 118.00 116.50 118.00 0.50 0.43% 117.50 21 118.00 72 20.34
2023-11-09 9917 464000 368 54176000 118.00 118.00 115.50 118.00 0.00 0% 117.50 7 118.00 38 20.34
2023-11-10 9917 253000 214 29594500 117.00 118.00 116.50 117.00 1.00 -0.85% 117.00 6 117.50 20 20.17
2023-11-13 9917 551000 415 65007000 117.00 119.00 117.00 119.00 2.00 1.71% 118.50 6 119.00 130 20.52
2023-11-14 9917 657000 504 78386500 119.00 120.00 118.00 120.00 1.00 0.84% 119.50 34 120.00 46 20.69
2023-11-15 9917 1015000 778 122263500 120.50 121.50 119.00 121.50 1.50 1.25% 121.50 2 122.00 133 20.80
2023-11-16 9917 662000 478 79815000 121.00 121.50 120.00 121.00 0.50 -0.41% 120.00 20 121.00 8 20.72
2023-11-17 9917 638000 525 77233000 120.50 122.00 120.50 120.50 0.50 -0.41% 120.50 53 121.00 1 20.63
2023-11-20 9917 597000 477 72243000 121.00 122.00 120.00 120.50 0.00 0% 120.00 21 121.00 32 20.63
2023-11-21 9917 784000 588 95422500 120.50 122.50 120.50 122.50 2.00 1.66% 122.00 11 122.50 70 20.98
2023-11-22 9917 537000 420 65336500 121.00 122.50 121.00 122.00 0.50 -0.41% 121.50 13 122.00 17 20.89
2023-11-23 9917 589000 451 71703500 121.50 122.50 120.50 122.50 0.50 0.41% 122.00 21 122.50 11 20.98
2023-11-24 9917 674000 459 82303500 122.00 123.00 121.50 122.00 0.50 -0.41% 122.00 7 122.50 25 20.89
2023-11-27 9917 1228000 768 152836500 123.00 126.00 122.50 124.50 2.50 2.05% 124.00 38 124.50 5 21.32
2023-11-28 9917 876000 707 110051500 125.00 126.50 124.00 126.00 1.50 1.2% 125.50 1 126.00 38 21.58
2023-11-29 9917 1029000 777 127828500 126.00 126.00 123.00 124.50 1.50 -1.19% 124.00 37 124.50 3 21.32
2023-11-30 9917 853000 700 105502000 125.00 125.00 123.00 123.50 1.00 -0.8% 123.50 1 124.00 25 21.15
2023-12-01 9917 690000 505 85825000 123.50 126.00 123.00 123.00 0.50 -0.4% 123.00 48 123.50 34 21.06
2023-12-04 9917 3222000 1968 397953000 126.00 129.00 120.00 120.00 3.00 -2.44% 120.00 102 120.50 1 20.55
2023-12-05 9917 1816000 1268 214564000 119.50 119.50 117.00 118.00 2.00 -1.67% 118.00 55 118.50 60 20.21
2023-12-06 9917 1349000 1004 160708500 119.00 121.00 118.00 118.50 0.50 0.42% 118.00 71 118.50 26 20.29
2023-12-07 9917 1443000 1091 170221000 118.00 120.00 116.50 118.00 0.50 -0.42% 117.50 90 118.00 3 20.21
2023-12-08 9917 1315000 1115 154058500 118.50 119.00 116.50 117.00 1.00 -0.85% 117.00 25 117.50 12 20.03
2023-12-11 9917 1071000 804 125798500 118.00 119.00 116.00 118.00 1.00 0.85% 118.00 16 118.50 62 20.21
2023-12-12 9917 999000 792 119083000 119.00 120.00 118.00 119.50 1.50 1.27% 119.00 83 119.50 23 20.46
2023-12-13 9917 1403000 1012 170020500 119.50 123.00 119.50 120.50 1.00 0.84% 120.50 17 121.00 84 20.63
2023-12-14 9917 1765000 1253 216422500 121.00 123.50 121.00 122.50 2.00 1.66% 122.50 40 123.00 50 20.98
2023-12-15 9917 6196000 2030 752732000 122.50 123.50 120.50 121.00 1.50 -1.22% 120.50 54 121.00 185 20.72
2023-12-18 9917 5601000 2117 690770000 121.00 124.00 119.00 124.00 3.00 2.48% 124.00 57 124.50 107 21.23
2023-12-19 9917 4991000 1926 608939500 122.50 123.00 119.50 122.50 1.50 -1.21% 121.50 28 122.50 448 20.98
2023-12-20 9917 4847000 1370 593151000 122.00 123.00 119.50 123.00 0.50 0.41% 122.50 2 123.00 139 21.06
2023-12-21 9917 4722000 1666 571019500 121.00 122.50 118.00 122.50 0.50 -0.41% 122.50 348 123.00 113 20.98
2023-12-22 9917 2255000 1609 268061000 122.50 122.50 117.50 117.50 5.00 -4.08% 117.50 207 118.00 8 20.12
2023-12-25 9917 588000 462 68672500 117.50 118.00 116.00 117.50 0.00 0% 117.00 16 117.50 85 20.12
2023-12-26 9917 651000 539 75799000 117.50 117.50 116.00 117.00 0.50 -0.43% 116.50 36 117.00 28 20.03
2023-12-27 9917 610000 453 71300000 116.50 117.50 116.00 117.00 0.00 0% 116.50 50 117.00 6 20.03
2023-12-28 9917 555000 464 64720500 117.00 117.50 116.00 116.50 0.50 -0.43% 116.50 25 117.00 24 19.95
2023-12-29 9917 414000 293 48527000 116.50 118.00 116.00 117.00 0.50 0.43% 117.00 35 117.50 31 20.03