裕融(9941)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　　156.00
0
0%		160.00
4
2.56%		160.50
0.5
0.31%		159.50
-1
-0.62%		 　161.00
1.5
0.94%		160.50
-0.5
-0.31%		164.50
4
2.49%		165.00
0.5
0.3%		162.00
-3
-1.82%		 　163.00
1
0.62%		163.00
0
0%		 　　　　　　　　　　　165.00
2
1.23%		166.50
1.5
0.91%		162.22
2 月172.50
6
3.6%		171.50
-1
-0.58%		170.50
-1
-0.58%		 　171.50
1
0.59%		171.00
-0.5
-0.29%		173.50
2.5
1.46%		172.00
-1.5
-0.86%		171.50
-0.5
-0.29%		 　170.50
-1
-0.58%		170.50
0
0%		169.00
-1.5
-0.88%		169.50
0.5
0.3%		169.50
0
0%		 　170.50
1
0.59%		170.00
-0.5
-0.29%		169.00
-1
-0.59%		170.00
1
0.59%		170.00
0
0%		 171.91
3 月　175.50
5.5
3.24%		175.50
0
0%		 　178.50
3
1.71%		182.00
3.5
1.96%		180.00
-2
-1.1%		180.00
0
0%		179.00
-1
-0.56%		 　179.50
0.5
0.28%		175.50
-4
-2.23%		176.00
0.5
0.28%		172.00
-4
-2.27%		172.50
0.5
0.29%		 　173.50
1
0.58%		174.50
1
0.58%		176.50
2
1.15%		177.50
1
0.57%		176.00
-1.5
-0.85%		 　177.00
1
0.57%		177.00
0
0%		179.00
2
1.13%		178.50
-0.5
-0.28%		179.50
1
0.56%		177.06
4 月 　　　　178.50
-1
-0.56%		179.00
0.5
0.28%		 　178.50
-0.5
-0.28%		185.00
6.5
3.64%		184.50
-0.5
-0.27%		184.50
0
0%		184.50
0
0%		 　185.00
0.5
0.27%		185.00
0
0%		186.50
1.5
0.81%		186.00
-0.5
-0.27%		182.50
-3.5
-1.88%		 　184.00
1.5
0.82%		182.00
-2
-1.09%		183.00
1
0.55%		182.00
-1
-0.55%		184.50
2.5
1.37%		 183.48
5 月　187.50
3
1.63%		186.50
-1
-0.53%		188.00
1.5
0.8%		190.00
2
1.06%		 　192.50
2.5
1.32%		195.50
3
1.56%		191.00
-4.5
-2.3%		191.00
0
0%		191.50
0.5
0.26%		 　188.50
-3
-1.57%		190.00
1.5
0.8%		192.00
2
1.05%		194.50
2.5
1.3%		193.50
-1
-0.51%		 　196.50
3
1.55%		197.00
0.5
0.25%		196.00
-1
-0.51%		195.00
-1
-0.51%		197.00
2
1.03%		 　195.50
-1.5
-0.76%		194.50
-1
-0.51%		195.00
0.5
0.26%		192.75
6 月195.00
0
0%		195.00
0
0%		 　197.00
2
1.03%		199.00
2
1.02%		200.50
1.5
0.75%		198.00
-2.5
-1.25%		199.00
1
0.51%		 　198.50
-0.5
-0.25%		198.00
-0.5
-0.25%		200.00
2
1.01%		199.50
-0.5
-0.25%		197.50
-2
-1%		 　200.50
3
1.52%		199.00
-1.5
-0.75%		197.50
-1.5
-0.75%		 　　　194.00
-3.5
-1.77%		194.50
0.5
0.26%		198.50
4
2.06%		198.00
-0.5
-0.25%		198.50
0.5
0.25%		 198.02
7 月　　203.00
4.5
2.27%		206.50
3.5
1.72%		210.00
3.5
1.69%		205.00
-5
-2.38%		204.50
-0.5
-0.24%		 　207.00
2.5
1.22%		209.00
2
0.97%		210.50
1.5
0.72%		212.50
2
0.95%		215.00
2.5
1.18%		 　　217.00
2
0.93%		215.50
-1.5
-0.69%		218.50
3
1.39%		216.00
-2.5
-1.14%		 　212.50
-3.5
-1.62%		194.50
-18
-8.47%		 194.50
0
0%		193.50
-1
-0.51%		 189.50
-4
-2.07%		205.78
8 月192.00
2.5
1.32%		191.00
-1
-0.52%		 187.50
-3.5
-1.83%		 　185.00
-2.5
-1.33%		184.50
-0.5
-0.27%		184.00
-0.5
-0.27%		182.50
-1.5
-0.82%		182.00
-0.5
-0.27%		 　176.00
-6
-3.3%		174.00
-2
-1.14%		172.50
-1.5
-0.86%		177.00
4.5
2.61%		174.00
-3
-1.69%		 　173.00
-1
-0.57%		173.50
0.5
0.29%		173.50
0
0%		177.00
3.5
2.02%		176.00
-1
-0.56%		 　176.50
0.5
0.28%		178.50
2
1.13%		178.00
-0.5
-0.28%		178.00
0
0%		179.41
9 月179.00
1
0.56%		 　183.00
4
2.23%		182.00
-1
-0.55%		181.50
-0.5
-0.27%		179.00
-2.5
-1.38%		178.50
-0.5
-0.28%		 　176.00
-2.5
-1.4%		177.50
1.5
0.85%		179.50
2
1.13%		182.50
3
1.67%		182.00
-0.5
-0.27%		 　181.00
-1
-0.55%		182.00
1
0.55%		180.50
-1.5
-0.82%		178.00
-2.5
-1.39%		179.50
1.5
0.84%		 　181.50
2
1.11%		180.00
-1.5
-0.83%		181.00
1
0.56%		183.50
2.5
1.38%		 180.61
10 月　182.50
-1
-0.54%		181.00
-1.5
-0.82%		179.50
-1.5
-0.83%		180.00
0.5
0.28%		181.00
1
0.56%		 　　　182.50
1.5
0.83%		185.00
2.5
1.37%		186.00
1
0.54%		 　184.50
-1.5
-0.81%		183.50
-1
-0.54%		182.50
-1
-0.54%		182.50
0
0%		180.50
-2
-1.1%		 　180.00
-0.5
-0.28%		180.00
0
0%		180.50
0.5
0.28%		178.50
-2
-1.11%		180.00
1.5
0.84%		 　180.50
0.5
0.28%		179.00
-1.5
-0.83%		181.54
11 月180.50
1.5
0.84%		182.00
1.5
0.83%		182.00
0
0%		 　186.00
4
2.2%		184.50
-1.5
-0.81%		185.00
0.5
0.27%		186.00
1
0.54%		183.50
-2.5
-1.34%		 　181.50
-2
-1.09%		184.00
2.5
1.38%		185.50
1.5
0.82%		185.00
-0.5
-0.27%		184.50
-0.5
-0.27%		 　184.00
-0.5
-0.27%		184.50
0.5
0.27%		184.50
0
0%		184.50
0
0%		185.00
0.5
0.27%		 　186.50
1.5
0.81%		186.00
-0.5
-0.27%		185.50
-0.5
-0.27%		189.50
4
2.16%		 184.7
12 月189.00
-0.5
-0.26%		 　189.00
0
0%		187.00
-2
-1.06%		187.00
0
0%		187.00
0
0%		186.50
-0.5
-0.27%		 　184.50
-2
-1.07%		184.00
-0.5
-0.27%		184.00
0
0%		184.50
0.5
0.27%		186.50
2
1.08%		 　186.00
-0.5
-0.27%		185.00
-1
-0.54%		184.00
-1
-0.54%		183.50
-0.5
-0.27%		182.50
-1
-0.54%		 　183.00
0.5
0.27%		184.50
1.5
0.82%		185.50
1
0.54%		185.00
-0.5
-0.27%		186.00
1
0.54%		　　185.46

說明:最高漲幅:3.64%最低跌幅:-8.47% 最高價:218.50最低價:156.00平均價:184.08,灰色底表示週末,漲143天(294.5)元,跌129天(-218.5)元,平盤28天
4%=2,3%=10,2%=25,1%=78,0%=56,-0%=1,-1%=2,-2%=18,-3%=38,-4%=70,

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 9941 375000 283 58193000 156.00 156.50 154.00 156.00 0.50 0% 156.00 1 156.50 17 15.85
2023-01-04 9941 1032000 636 163183000 156.50 160.50 155.00 160.00 4.00 2.56% 159.50 20 160.00 20 16.26
2023-01-05 9941 1123000 818 180097000 160.00 161.50 159.00 160.50 0.50 0.31% 160.00 33 160.50 10 16.31
2023-01-06 9941 583000 381 93177000 160.50 161.00 159.00 159.50 1.00 -0.62% 159.50 22 160.00 46 16.21
2023-01-09 9941 666000 515 106918000 160.50 161.00 160.00 161.00 1.50 0.94% 160.50 24 161.00 101 16.36
2023-01-10 9941 585000 430 93904000 160.00 161.50 160.00 160.50 0.50 -0.31% 160.50 14 161.00 57 16.31
2023-01-11 9941 2667000 1786 437317500 160.00 167.00 160.00 164.50 4.00 2.49% 164.50 10 165.00 60 16.72
2023-01-12 9941 2479000 1746 414477500 165.00 170.00 164.50 165.00 0.50 0.3% 165.00 10 165.50 28 16.77
2023-01-13 9941 1088000 830 177687500 167.50 167.50 162.00 162.00 3.00 -1.82% 162.00 19 162.50 12 16.46
2023-01-16 9941 976000 738 158905000 163.50 164.50 162.00 163.00 1.00 0.62% 163.00 2 163.50 18 16.56
2023-01-17 9941 763000 592 124249500 163.50 163.50 162.00 163.00 0.00 0% 163.00 58 163.50 52 16.56
2023-01-30 9941 1296000 1034 213597000 165.00 167.00 163.00 165.00 2.00 1.23% 164.50 34 165.00 6 16.77
2023-01-31 9941 1297000 978 215074000 164.00 168.00 163.50 166.50 1.50 0.91% 166.50 5 167.00 48 16.92
2023-02-01 9941 1883000 1345 321835000 167.50 173.00 167.00 172.50 6.00 3.6% 172.50 77 173.00 59 17.53
2023-02-02 9941 913000 746 157108000 173.00 173.50 170.50 171.50 1.00 -0.58% 171.50 62 172.00 5 17.43
2023-02-03 9941 499000 408 85229500 171.50 171.50 170.00 170.50 1.00 -0.58% 170.50 28 171.00 14 17.33
2023-02-06 9941 661000 472 112602000 168.50 172.00 168.50 171.50 1.00 0.59% 171.50 29 172.00 84 17.43
2023-02-07 9941 549000 464 94183000 172.00 173.00 171.00 171.00 0.50 -0.29% 171.00 26 171.50 4 17.38
2023-02-08 9941 912000 637 157653500 172.00 174.00 171.50 173.50 2.50 1.46% 173.50 26 174.00 68 17.63
2023-02-09 9941 783000 483 135308500 174.00 174.50 172.00 172.00 1.50 -0.86% 172.00 76 172.50 4 17.48
2023-02-10 9941 594000 391 101908000 173.00 173.00 170.50 171.50 0.50 -0.29% 171.50 19 172.00 29 17.43
2023-02-13 9941 780000 594 132975000 171.50 171.50 170.00 170.50 1.00 -0.58% 170.50 6 171.00 8 17.33
2023-02-14 9941 486000 377 82848000 171.00 171.00 170.00 170.50 0.00 0% 170.50 2 171.00 38 17.33
2023-02-15 9941 860000 650 145863000 170.50 171.00 168.50 169.00 1.50 -0.88% 168.50 79 169.00 7 17.17
2023-02-16 9941 646000 498 109207000 169.50 170.00 168.00 169.50 0.50 0.3% 169.50 19 170.00 44 17.23
2023-02-17 9941 611000 421 103710500 170.00 170.50 169.00 169.50 0.00 0% 169.50 48 170.00 4 17.23
2023-02-20 9941 639000 468 108670500 170.00 170.50 169.50 170.50 1.00 0.59% 170.50 8 171.00 39 17.33
2023-02-21 9941 743000 612 126037500 171.00 171.00 169.00 170.00 0.50 -0.29% 170.00 1 170.50 4 17.28
2023-02-22 9941 1012000 783 169984000 169.00 169.00 167.00 169.00 1.00 -0.59% 168.50 16 169.00 6 17.17
2023-02-23 9941 676000 515 114995500 170.00 171.00 169.50 170.00 1.00 0.59% 169.50 63 170.00 3 17.28
2023-02-24 9941 640000 476 108491500 171.00 171.00 168.50 170.00 0.00 0% 170.00 1 170.50 29 17.28
2023-03-02 9941 1435000 1089 252302500 174.00 176.50 174.00 175.50 2.00 3.24% 175.50 4 176.00 12 17.84
2023-03-03 9941 1293000 979 225784500 175.50 176.50 172.50 175.50 0.00 0% 175.50 16 176.00 72 17.84
2023-03-06 9941 1358000 992 240497000 176.50 179.00 175.00 178.50 3.00 1.71% 178.00 45 178.50 13 18.14
2023-03-07 9941 1898000 1362 343796000 179.50 183.00 179.50 182.00 3.50 1.96% 182.00 1 182.50 62 18.50
2023-03-08 9941 896000 696 161335000 180.00 181.50 179.00 180.00 2.00 -1.1% 180.00 19 180.50 49 18.29
2023-03-09 9941 1061000 713 190678000 180.50 181.00 178.50 180.00 0.00 0% 179.50 9 180.00 5 18.29
2023-03-10 9941 2170000 1453 390893000 181.00 183.00 178.00 179.00 1.00 -0.56% 178.50 40 179.00 9 18.19
2023-03-13 9941 1783000 1203 316109000 177.50 179.50 174.50 179.50 0.50 0.28% 179.50 23 180.00 165 18.47
2023-03-14 9941 1806000 1210 319245500 178.00 178.50 175.50 175.50 4.00 -2.23% 175.50 18 176.00 11 18.06
2023-03-15 9941 954000 723 168729500 177.50 178.00 175.50 176.00 0.50 0.28% 175.50 88 176.50 34 18.11
2023-03-16 9941 1771000 1294 306157000 175.00 175.00 171.00 172.00 4.00 -2.27% 172.00 22 172.50 37 17.70
2023-03-17 9941 889000 717 153722500 173.50 174.50 172.00 172.50 0.50 0.29% 172.00 145 172.50 3 17.75
2023-03-20 9941 757000 635 130284500 173.00 173.50 171.00 173.50 1.00 0.58% 173.00 9 173.50 1 17.85
2023-03-21 9941 716000 516 125082000 174.50 176.00 173.50 174.50 1.00 0.58% 174.50 11 175.00 16 17.95
2023-03-22 9941 779000 566 137034000 175.50 177.00 175.00 176.50 2.00 1.15% 176.50 21 177.00 44 18.16
2023-03-23 9941 445000 356 78753500 176.00 178.00 175.00 177.50 1.00 0.57% 177.00 39 177.50 13 18.26
2023-03-24 9941 657000 488 115987500 178.00 178.50 176.00 176.00 1.50 -0.85% 176.00 23 176.50 23 18.11
2023-03-27 9941 655000 483 115542000 176.50 177.50 175.50 177.00 1.00 0.57% 177.00 5 177.50 20 18.21
2023-03-28 9941 467000 378 82615500 177.00 178.50 175.50 177.00 0.00 0% 176.50 12 177.00 12 18.21
2023-03-29 9941 1144000 680 204544500 178.00 180.00 176.50 179.00 2.00 1.13% 178.50 29 179.00 11 18.42
2023-03-30 9941 640000 454 114251500 180.00 180.00 178.00 178.50 0.50 -0.28% 178.50 2 179.00 179 18.36
2023-03-31 9941 1515000 793 271920000 179.00 181.00 178.00 179.50 1.00 0.56% 179.50 7 180.00 60 18.47
2023-04-06 9941 664000 464 119011500 178.50 180.00 178.50 178.50 1.00 -0.56% 178.50 63 179.00 13 18.36
2023-04-07 9941 339000 276 60532000 178.50 179.00 178.00 179.00 0.50 0.28% 178.50 13 179.00 16 18.42
2023-04-10 9941 564000 437 100410500 178.50 179.00 177.00 178.50 0.50 -0.28% 178.00 22 178.50 8 18.36
2023-04-11 9941 2209000 1473 403831500 180.00 185.00 180.00 185.00 6.50 3.64% 184.50 30 185.00 139 19.03
2023-04-12 9941 1113000 764 206604500 185.00 187.50 184.00 184.50 0.50 -0.27% 184.50 23 185.00 16 18.98
2023-04-13 9941 514000 432 94865000 184.50 186.00 183.50 184.50 0.00 0% 184.50 39 185.00 15 18.98
2023-04-14 9941 1493000 975 274234500 184.00 185.00 181.50 184.50 0.00 0% 184.00 53 184.50 11 18.98
2023-04-17 9941 849000 576 156842000 184.50 185.50 184.00 185.00 0.50 0.27% 184.50 32 185.00 25 19.03
2023-04-18 9941 497000 383 91881000 185.50 185.50 184.00 185.00 0.00 0% 184.50 1 185.00 31 19.03
2023-04-19 9941 1111000 874 208201500 186.00 189.00 186.00 186.50 1.50 0.81% 186.50 13 187.00 10 19.19
2023-04-20 9941 652000 489 121520000 186.50 187.50 185.50 186.00 0.50 -0.27% 186.00 2 186.50 29 19.14
2023-04-21 9941 839000 669 154291500 186.00 187.00 182.00 182.50 3.50 -1.88% 182.50 27 183.00 1 18.78
2023-04-24 9941 627000 435 114885000 183.00 184.50 181.50 184.00 1.50 0.82% 183.50 26 184.00 1 18.93
2023-04-25 9941 856000 704 157338000 185.00 187.00 181.50 182.00 2.00 -1.09% 181.50 58 182.00 2 18.72
2023-04-26 9941 1005000 842 182550500 181.50 183.50 180.50 183.00 1.00 0.55% 182.50 6 183.00 1 18.83
2023-04-27 9941 511000 438 93235000 183.00 183.50 181.50 182.00 1.00 -0.55% 182.00 45 182.50 8 18.72
2023-04-28 9941 637000 511 117313000 183.50 185.50 183.00 184.50 2.50 1.37% 184.00 12 184.50 1 18.98
2023-05-02 9941 868000 654 162453500 185.50 188.00 184.50 187.50 3.00 1.63% 187.50 19 188.00 94 19.29
2023-05-03 9941 581000 489 108339000 187.00 187.50 185.50 186.50 1.00 -0.53% 186.00 13 186.50 5 19.19
2023-05-04 9941 403000 316 75524500 187.50 188.00 186.50 188.00 1.50 0.8% 187.50 28 188.00 34 19.34
2023-05-05 9941 1438000 1119 272801500 189.00 191.50 187.00 190.00 2.00 1.06% 189.50 66 190.00 23 19.55
2023-05-08 9941 922000 592 176699500 191.50 193.00 190.00 192.50 2.50 1.32% 192.50 22 193.00 69 19.80
2023-05-09 9941 1270000 972 246882500 192.50 196.00 192.00 195.50 3.00 1.56% 195.00 43 195.50 9 20.11
2023-05-10 9941 1509000 1121 289137000 192.50 194.00 190.00 191.00 4.50 -2.3% 190.50 27 191.00 14 19.65
2023-05-11 9941 1660000 1129 314611000 191.50 192.00 187.00 191.00 0.00 0% 191.00 8 191.50 19 19.65
2023-05-12 9941 626000 544 119778500 190.00 193.00 189.00 191.50 0.50 0.26% 191.00 13 191.50 7 19.70
2023-05-15 9941 1218000 842 229473000 193.00 193.00 186.50 188.50 3.00 -1.57% 188.00 15 189.00 28 18.89
2023-05-16 9941 508000 456 96377000 189.50 191.00 188.50 190.00 1.50 0.8% 189.50 21 190.00 13 19.04
2023-05-17 9941 899723 1153 172278935 190.50 192.50 189.00 192.00 2.00 1.05% 191.50 25 192.00 24 19.24
2023-05-18 9941 1136000 748 219440000 192.50 195.00 190.50 194.50 2.50 1.3% 194.00 15 194.50 2 19.49
2023-05-19 9941 573000 443 110766000 195.50 195.50 192.00 193.50 1.00 -0.51% 193.00 19 193.50 25 19.39
2023-05-22 9941 925000 657 180039500 192.00 196.50 192.00 196.50 3.00 1.55% 196.50 6 197.00 104 19.69
2023-05-23 9941 680000 484 134152500 195.00 199.00 195.00 197.00 0.50 0.25% 196.50 27 197.00 40 19.74
2023-05-24 9941 683000 522 133698500 197.00 197.00 194.50 196.00 1.00 -0.51% 195.50 10 196.00 156 19.64
2023-05-25 9941 364000 286 71072500 195.00 196.50 194.50 195.00 1.00 -0.51% 195.00 49 195.50 2 19.54
2023-05-26 9941 664000 533 130244000 195.00 197.50 194.00 197.00 2.00 1.03% 196.00 14 197.00 6 19.74
2023-05-29 9941 686000 538 134745500 197.50 198.00 195.00 195.50 1.50 -0.76% 195.50 14 196.00 11 19.59
2023-05-30 9941 502000 396 97539500 196.50 196.50 193.50 194.50 1.00 -0.51% 194.50 5 195.00 33 19.49
2023-05-31 9941 600000 327 116978000 195.00 196.00 194.00 195.00 0.50 0.26% 195.00 24 195.50 8 19.54
2023-06-01 9941 378000 334 73674000 196.00 196.00 194.50 195.00 0.00 0% 195.00 4 195.50 20 19.54
2023-06-02 9941 379000 327 74017500 195.00 196.00 195.00 195.00 0.00 0% 195.00 45 195.50 24 19.54
2023-06-05 9941 551000 437 108537500 196.00 198.00 195.00 197.00 2.00 1.03% 196.50 9 197.00 2 19.74
2023-06-06 9941 740000 580 146662500 197.00 199.00 196.50 199.00 2.00 1.02% 199.00 4 199.50 57 19.94
2023-06-07 9941 727000 532 145510000 199.00 201.00 199.00 200.50 1.50 0.75% 200.50 3 201.00 177 20.09
2023-06-08 9941 535000 457 106069000 200.00 200.50 197.00 198.00 2.50 -1.25% 197.50 12 198.00 4 19.84
2023-06-09 9941 587000 498 116537500 199.50 199.50 198.00 199.00 1.00 0.51% 198.50 6 199.00 27 19.94
2023-06-12 9941 582000 506 115579500 200.00 200.00 197.50 198.50 0.50 -0.25% 198.00 2 198.50 11 19.89
2023-06-13 9941 583000 494 115483500 198.50 199.00 197.50 198.00 0.50 -0.25% 197.50 73 198.00 3 19.84
2023-06-14 9941 731000 489 146036000 199.00 201.00 198.00 200.00 2.00 1.01% 199.50 21 200.00 92 20.04
2023-06-15 9941 624000 508 124435000 200.50 200.50 198.50 199.50 0.50 -0.25% 199.00 11 199.50 10 19.99
2023-06-16 9941 955000 549 189570500 199.00 200.50 197.50 197.50 2.00 -1% 197.50 77 198.00 15 19.79
2023-06-19 9941 1045000 711 208941000 198.50 202.00 197.50 200.50 3.00 1.52% 200.50 6 201.00 23 20.09
2023-06-20 9941 388000 296 77577500 200.00 201.00 199.00 199.00 1.50 -0.75% 199.00 52 199.50 5 19.94
2023-06-21 9941 1007000 823 198427500 199.00 199.00 196.00 197.50 1.50 -0.75% 197.50 2 198.00 26 19.79
2023-06-26 9941 770000 644 150261500 197.00 197.00 194.00 194.00 3.50 -1.77% 194.00 62 194.50 42 19.44
2023-06-27 9941 482000 418 93393500 194.00 195.00 192.50 194.50 0.50 0.26% 194.50 1 195.00 5 19.49
2023-06-28 9941 737000 514 145470500 195.50 199.00 195.00 198.50 4.00 2.06% 198.00 9 198.50 1 19.89
2023-06-29 9941 363000 251 72122000 199.50 200.00 198.00 198.00 0.50 -0.25% 198.00 42 198.50 30 19.84
2023-06-30 9941 397000 234 78743000 198.00 199.50 197.50 198.50 0.50 0.25% 198.50 3 199.00 19 19.89
2023-07-03 9941 1403000 886 282899500 199.50 203.50 199.00 203.00 4.50 2.27% 203.00 24 203.50 65 20.34
2023-07-04 9941 1519000 840 312319500 203.00 207.50 202.00 206.50 3.50 1.72% 206.00 47 206.50 13 20.69
2023-07-05 9941 1577000 938 329090000 206.00 211.00 206.00 210.00 3.50 1.69% 209.50 13 210.00 18 21.04
2023-07-06 9941 845000 619 175203500 208.50 210.00 205.00 205.00 5.00 -2.38% 205.00 45 205.50 12 20.54
2023-07-07 9941 547000 441 111646500 202.50 205.50 202.50 204.50 0.50 -0.24% 204.00 21 204.50 1 20.49
2023-07-10 9941 715000 469 148046000 205.50 208.00 205.50 207.00 2.50 1.22% 206.50 22 207.00 3 20.74
2023-07-11 9941 865000 547 180128000 206.50 209.50 206.50 209.00 2.00 0.97% 208.50 27 209.00 1 20.94
2023-07-12 9941 641000 448 134666000 209.50 211.00 209.00 210.50 1.50 0.72% 210.00 64 210.50 8 21.09
2023-07-13 9941 1387000 822 294992000 211.00 214.00 211.00 212.50 2.00 0.95% 212.50 2 213.00 21 21.29
2023-07-14 9941 1156000 763 247822000 213.00 215.50 213.00 215.00 2.50 1.18% 214.50 50 215.00 2 21.54
2023-07-18 9941 1151000 816 249049500 219.00 219.50 214.50 217.00 1.50 0.93% 216.50 24 217.00 19 21.74
2023-07-19 9941 1010000 624 218882000 217.50 219.50 215.00 215.50 1.50 -0.69% 215.00 59 215.50 8 21.59
2023-07-20 9941 1516000 742 329918000 216.50 220.00 214.50 218.50 3.00 1.39% 218.00 11 218.50 16 21.89
2023-07-21 9941 843000 607 182669500 216.50 218.50 215.50 216.00 2.50 -1.14% 215.50 54 216.00 4 21.64
2023-07-24 9941 1917000 1328 409150500 216.00 216.00 212.00 212.50 3.50 -1.62% 212.50 42 213.00 49 21.29
2023-07-25 9941 2987000 2187 572191500 189.00 194.50 188.50 194.50 0.00 -8.47% 194.00 26 194.50 13 19.49
2023-07-27 9941 953000 686 186499500 198.00 198.50 194.50 194.50 2.00 0% 194.50 53 195.00 18 19.49
2023-07-28 9941 548000 441 106232500 194.50 195.50 193.00 193.50 1.00 -0.51% 193.50 27 194.00 6 19.39
2023-07-31 9941 1466000 1163 280207500 194.00 194.50 189.50 189.50 4.00 -2.07% 189.50 97 190.00 129 18.99
2023-08-01 9941 681000 506 129708500 190.50 192.00 189.00 192.00 2.50 1.32% 191.50 17 192.00 31 19.24
2023-08-02 9941 1213000 802 230989500 192.00 192.00 189.00 191.00 1.00 -0.52% 190.50 20 191.00 20 19.14
2023-08-04 9941 1075000 801 202387500 189.50 190.00 187.50 187.50 3.50 -1.83% 187.50 24 188.00 30 18.79
2023-08-07 9941 839000 690 154729000 187.00 187.00 182.50 185.00 2.50 -1.33% 185.00 42 185.50 92 18.54
2023-08-08 9941 771000 598 142538000 185.00 187.00 184.00 184.50 0.50 -0.27% 184.00 82 184.50 8 18.49
2023-08-09 9941 657000 524 121062500 184.00 186.00 183.00 184.00 0.50 -0.27% 184.00 7 184.50 27 18.44
2023-08-10 9941 810000 607 148110500 185.00 185.00 182.00 182.50 1.50 -0.82% 182.50 19 183.00 24 16.99
2023-08-11 9941 678000 518 123406000 182.50 183.50 181.00 182.00 0.50 -0.27% 182.00 6 182.50 50 16.95
2023-08-14 9941 2291000 1774 402435500 181.50 181.50 173.00 176.00 6.00 -3.3% 175.50 13 176.00 17 16.39
2023-08-15 9941 702000 600 122727000 177.00 178.00 173.50 174.00 2.00 -1.14% 174.00 18 174.50 18 16.20
2023-08-16 9941 979000 731 167701000 172.00 172.50 169.50 172.50 1.50 -0.86% 172.00 6 172.50 29 16.06
2023-08-17 9941 995000 776 174505500 171.50 178.00 170.00 177.00 4.50 2.61% 177.00 10 177.50 12 16.48
2023-08-18 9941 732000 635 127580000 174.50 177.00 172.50 174.00 3.00 -1.69% 174.00 8 174.50 29 16.20
2023-08-21 9941 625000 501 107920000 173.50 174.00 172.00 173.00 1.00 -0.57% 172.50 22 173.00 3 16.11
2023-08-22 9941 487000 352 84751000 175.00 176.00 173.00 173.50 0.50 0.29% 173.00 44 174.00 10 16.15
2023-08-23 9941 486000 364 84364000 174.50 174.50 173.00 173.50 0.00 0% 173.50 4 174.00 26 16.15
2023-08-24 9941 881000 714 154209500 174.50 177.00 173.00 177.00 3.50 2.02% 176.50 18 177.00 31 16.48
2023-08-25 9941 929000 694 164598500 176.50 179.00 175.50 176.00 1.00 -0.56% 176.00 25 176.50 2 16.39
2023-08-28 9941 544000 440 96359500 177.50 178.50 176.00 176.50 0.50 0.28% 176.50 12 177.00 15 16.43
2023-08-29 9941 664000 549 118602000 178.50 180.00 177.50 178.50 2.00 1.13% 178.50 14 179.00 11 16.62
2023-08-30 9941 635000 501 112814500 179.50 179.50 177.00 178.00 0.50 -0.28% 178.00 12 178.50 20 16.57
2023-08-31 9941 536000 382 95589500 178.50 179.00 178.00 178.00 0.00 0% 178.00 29 178.50 15 16.57
2023-09-01 9941 448000 359 79849000 178.00 179.00 177.50 179.00 1.00 0.56% 178.50 31 179.00 41 16.67
2023-09-04 9941 886000 666 161345500 178.50 184.00 178.00 183.00 4.00 2.23% 183.00 62 183.50 14 17.04
2023-09-05 9941 591000 436 107671000 182.50 183.50 181.50 182.00 1.00 -0.55% 182.00 21 182.50 29 16.95
2023-09-06 9941 659000 466 120058000 182.00 183.50 181.00 181.50 0.50 -0.27% 181.00 39 181.50 1 16.90
2023-09-07 9941 531000 478 95083500 180.50 180.50 178.00 179.00 2.50 -1.38% 178.50 29 179.00 2 16.67
2023-09-08 9941 428000 316 76030500 177.50 179.00 177.00 178.50 0.50 -0.28% 178.00 13 178.50 5 16.62
2023-09-11 9941 700000 539 123638500 179.00 179.00 175.50 176.00 2.50 -1.4% 175.50 45 176.00 6 16.39
2023-09-12 9941 234000 190 41368500 176.00 178.00 175.50 177.50 1.50 0.85% 177.50 1 178.00 35 16.53
2023-09-13 9941 335000 247 60029500 177.50 180.00 177.00 179.50 2.00 1.13% 179.50 1 180.00 66 16.71
2023-09-14 9941 788000 526 143380000 180.00 183.50 179.50 182.50 3.00 1.67% 182.50 1 183.00 53 16.99
2023-09-15 9941 384000 285 69858000 182.50 183.00 181.50 182.00 0.50 -0.27% 181.50 2 182.00 11 16.95
2023-09-18 9941 445000 320 80584000 180.50 182.00 180.50 181.00 1.00 -0.55% 180.50 57 181.00 15 16.85
2023-09-19 9941 415000 291 75469500 181.00 182.50 181.00 182.00 1.00 0.55% 182.00 10 182.50 35 16.95
2023-09-20 9941 600000 392 108625500 183.00 183.00 180.00 180.50 1.50 -0.82% 180.00 131 180.50 13 16.81
2023-09-21 9941 835000 599 148950500 179.50 180.50 177.50 178.00 2.50 -1.39% 178.00 7 178.50 35 16.57
2023-09-22 9941 480000 324 85539000 177.00 179.50 176.00 179.50 1.50 0.84% 179.00 5 179.50 19 16.71
2023-09-25 9941 340000 234 61518000 181.00 181.50 180.00 181.50 2.00 1.11% 181.00 32 181.50 36 16.90
2023-09-26 9941 475000 285 85869000 182.00 182.50 180.00 180.00 1.50 -0.83% 180.00 38 180.50 1 16.76
2023-09-27 9941 438000 259 79029500 179.00 181.50 178.50 181.00 1.00 0.56% 181.00 14 181.50 14 16.85
2023-09-28 9941 808000 559 147953500 182.50 184.00 181.50 183.50 2.50 1.38% 183.00 14 183.50 9 17.09
2023-10-02 9941 555000 306 101668500 184.00 184.50 182.00 182.50 1.00 -0.54% 182.50 9 183.00 7 16.99
2023-10-03 9941 306000 213 55602000 182.50 182.50 181.00 181.00 1.50 -0.82% 181.00 57 181.50 5 16.85
2023-10-04 9941 449000 357 80551500 180.50 180.50 179.00 179.50 1.50 -0.83% 179.00 107 179.50 2 16.71
2023-10-05 9941 214000 184 38566500 179.50 181.00 179.50 180.00 0.50 0.28% 180.00 20 180.50 6 16.76
2023-10-06 9941 143000 127 25856000 180.00 181.50 180.00 181.00 1.00 0.56% 180.50 17 181.00 1 16.85
2023-10-11 9941 482000 350 87855000 182.50 183.00 181.50 182.50 1.50 0.83% 182.00 15 182.50 34 16.99
2023-10-12 9941 579000 392 106335000 183.00 185.00 182.50 185.00 2.50 1.37% 184.50 22 185.00 106 17.23
2023-10-13 9941 700000 487 129891000 184.50 187.00 184.00 186.00 1.00 0.54% 185.50 15 186.00 16 17.32
2023-10-16 9941 411000 296 75970500 186.00 186.00 184.00 184.50 1.50 -0.81% 184.50 3 185.00 31 17.18
2023-10-17 9941 302000 254 55652500 185.00 185.50 183.00 183.50 1.00 -0.54% 183.50 9 184.00 26 17.09
2023-10-18 9941 330000 269 60235500 183.50 183.50 182.00 182.50 1.00 -0.54% 182.50 17 183.00 7 16.99
2023-10-19 9941 228000 186 41584000 182.00 183.00 182.00 182.50 0.00 0% 182.50 26 183.00 24 16.99
2023-10-20 9941 529000 405 95393500 182.00 182.00 179.00 180.50 2.00 -1.1% 180.50 15 181.50 13 16.81
2023-10-23 9941 242000 197 43558000 180.00 180.50 179.50 180.00 0.50 -0.28% 179.50 32 180.00 2 16.76
2023-10-24 9941 372000 256 66876000 180.00 181.00 179.00 180.00 0.00 0% 180.00 2 180.50 14 16.76
2023-10-25 9941 285193 671 51639240 180.00 182.00 180.00 180.50 0.50 0.28% 180.50 15 181.00 3 16.81
2023-10-26 9941 592000 490 105954500 180.00 180.50 178.50 178.50 2.00 -1.11% 178.50 41 179.00 9 16.62
2023-10-27 9941 245000 182 44108000 178.50 180.50 178.50 180.00 1.50 0.84% 179.50 30 180.00 9 16.76
2023-10-30 9941 218000 181 39226000 180.00 180.50 179.50 180.50 0.50 0.28% 180.00 4 180.50 11 16.81
2023-10-31 9941 416000 342 74686000 181.00 181.00 178.50 179.00 1.50 -0.83% 179.00 4 179.50 13 16.67
2023-11-01 9941 205000 175 36884000 180.00 180.50 179.00 180.50 1.50 0.84% 180.00 20 180.50 7 16.81
2023-11-02 9941 300000 232 54560500 181.50 182.50 181.00 182.00 1.50 0.83% 181.50 8 182.00 24 16.95
2023-11-03 9941 340000 276 62098000 183.50 183.50 182.00 182.00 0.00 0% 182.00 32 182.50 12 16.95
2023-11-06 9941 753000 582 139458500 183.00 186.00 183.00 186.00 4.00 2.2% 185.50 51 186.00 98 17.32
2023-11-07 9941 338000 259 62482500 186.00 186.00 184.50 184.50 1.50 -0.81% 184.50 18 185.00 20 17.18
2023-11-08 9941 325000 245 60111500 184.50 185.50 184.50 185.00 0.50 0.27% 185.00 1 185.50 137 17.23
2023-11-09 9941 331000 263 61378000 186.00 186.00 184.50 186.00 1.00 0.54% 185.50 11 186.00 133 17.32
2023-11-10 9941 420000 327 77440500 186.00 186.00 183.00 183.50 2.50 -1.34% 183.00 50 184.00 13 17.09
2023-11-13 9941 659000 491 120020500 183.00 184.00 181.00 181.50 2.00 -1.09% 181.00 49 181.50 1 17.88
2023-11-14 9941 642000 474 117520000 182.00 185.00 181.50 184.00 2.50 1.38% 184.00 3 184.50 16 18.13
2023-11-15 9941 625000 473 115375000 185.00 185.50 183.00 185.50 1.50 0.82% 185.00 33 185.50 17 18.28
2023-11-16 9941 369000 292 68121500 185.50 185.50 184.00 185.00 0.50 -0.27% 184.50 22 185.00 18 18.23
2023-11-17 9941 426000 371 78765000 184.50 186.00 184.50 184.50 0.50 -0.27% 184.50 5 185.00 9 18.18
2023-11-20 9941 486000 385 89325000 185.50 185.50 183.00 184.00 0.50 -0.27% 183.50 8 184.00 35 18.13
2023-11-21 9941 508000 396 93715500 183.50 185.00 183.50 184.50 0.50 0.27% 184.50 5 185.00 31 18.18
2023-11-22 9941 380000 240 70154500 184.50 185.50 184.00 184.50 0.00 0% 184.50 1 185.00 97 18.18
2023-11-23 9941 282000 221 51996500 184.00 185.00 184.00 184.50 0.00 0% 184.00 46 184.50 2 18.18
2023-11-24 9941 512000 331 94810500 185.00 186.00 184.50 185.00 0.50 0.27% 185.00 24 185.50 36 18.23
2023-11-27 9941 1624000 1208 305930500 185.50 192.00 185.50 186.50 1.50 0.81% 186.50 9 187.00 25 18.37
2023-11-28 9941 638000 556 118764000 187.50 187.50 185.50 186.00 0.50 -0.27% 186.00 17 186.50 23 18.33
2023-11-29 9941 381000 329 70700500 186.00 186.50 185.00 185.50 0.50 -0.27% 185.50 28 186.00 13 18.28
2023-11-30 9941 1245000 540 234807000 186.00 189.50 185.50 189.50 4.00 2.16% 189.00 9 189.50 4 18.67
2023-12-01 9941 690000 562 130072500 189.50 189.50 188.00 189.00 0.50 -0.26% 188.50 30 189.00 9 18.62
2023-12-04 9941 610000 480 115170000 189.00 190.00 188.00 189.00 0.00 0% 188.50 1 189.00 9 18.62
2023-12-05 9941 701000 648 130977000 188.50 188.50 186.00 187.00 2.00 -1.06% 187.00 1 187.50 24 18.42
2023-12-06 9941 319000 279 59788000 188.00 188.50 187.00 187.00 0.00 0% 187.00 13 187.50 2 18.42
2023-12-07 9941 281000 250 52463500 187.50 187.50 186.00 187.00 0.00 0% 186.50 11 187.00 1 18.42
2023-12-08 9941 476000 406 88864500 188.00 188.00 186.00 186.50 0.50 -0.27% 186.50 11 187.00 15 18.37
2023-12-11 9941 850000 662 157341500 186.00 186.00 184.50 184.50 2.00 -1.07% 184.50 114 185.00 9 18.18
2023-12-12 9941 647000 570 119095500 185.00 185.50 183.50 184.00 0.50 -0.27% 183.50 107 184.00 45 18.13
2023-12-13 9941 540000 468 99202500 184.00 184.00 183.00 184.00 0.00 0% 183.50 43 184.00 80 18.13
2023-12-14 9941 839000 704 154595000 185.50 185.50 183.50 184.50 0.50 0.27% 184.50 3 185.00 17 18.18
2023-12-15 9941 717000 495 133543000 185.00 187.50 184.50 186.50 2.00 1.08% 186.50 3 187.00 45 18.37
2023-12-18 9941 442000 349 82484000 186.00 187.50 186.00 186.00 0.50 -0.27% 185.50 45 186.00 1 18.33
2023-12-19 9941 399000 292 73853000 185.50 185.50 184.50 185.00 1.00 -0.54% 185.00 9 185.50 4 18.23
2023-12-20 9941 538000 413 99188000 186.00 186.00 183.50 184.00 1.00 -0.54% 184.00 98 184.50 3 18.13
2023-12-21 9941 494000 431 90554500 183.50 184.00 182.50 183.50 0.50 -0.27% 183.00 128 184.00 10 18.08
2023-12-22 9941 567000 454 103773000 183.50 184.00 182.50 182.50 1.00 -0.54% 182.50 25 183.00 14 17.98
2023-12-25 9941 314000 243 57530000 184.50 184.50 182.50 183.00 0.50 0.27% 183.00 25 183.50 18 18.03
2023-12-26 9941 286000 251 52604500 184.00 184.50 183.50 184.50 1.50 0.82% 184.00 6 184.50 22 18.18
2023-12-27 9941 252000 208 46611500 184.00 185.50 184.00 185.50 1.00 0.54% 185.00 35 185.50 56 18.28
2023-12-28 9941 334000 281 61666000 185.50 186.00 184.00 185.00 0.50 -0.27% 185.00 6 185.50 24 18.23
2023-12-29 9941 387000 307 71743500 184.50 186.50 184.00 186.00 1.00 0.54% 186.00 8 186.50 49 18.33