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　　105.00
0
0%		105.00
0
0%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		 　102.50
-2.5
-2.38%		103.50
1
0.98%		103.00
-0.5
-0.48%		104.50
1.5
1.46%		103.50
-1
-0.96%		 　102.50
-1
-0.97%		104.50
2
1.95%		 　　　　　　　　　　　107.50
3
2.87%		108.50
1
0.93%		104.5
2 月111.00
2.5
2.3%		112.50
1.5
1.35%		113.00
0.5
0.44%		 　112.50
-0.5
-0.44%		113.50
1
0.89%		115.00
1.5
1.32%		115.50
0.5
0.43%		115.50
0
0%		 　118.50
3
2.6%		118.00
-0.5
-0.42%		118.00
0
0%		118.00
0
0%		118.50
0.5
0.42%		 　123.00
4.5
3.8%		122.00
-1
-0.81%		120.00
-2
-1.64%		122.00
2
1.67%		119.50
-2.5
-2.05%		 118.61
3 月　123.00
3.5
2.93%		120.50
-2.5
-2.03%		 　122.00
1.5
1.24%		123.00
1
0.82%		124.00
1
0.81%		120.50
-3.5
-2.82%		118.00
-2.5
-2.07%		 　117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		116.00
-1
-0.85%		114.00
-2
-1.72%		114.50
0.5
0.44%		 　114.50
0
0%		116.50
2
1.75%		116.50
0
0%		115.00
-1.5
-1.29%		117.50
2.5
2.17%		 　115.00
-2.5
-2.13%		115.00
0
0%		118.00
3
2.61%		121.50
3.5
2.97%		121.00
-0.5
-0.41%		118.06
4 月 　　　　123.50
2.5
2.07%		135.50
12
9.72%		 　132.00
-3.5
-2.58%		132.00
0
0%		132.00
0
0%		142.50
10.5
7.95%		140.50
-2
-1.4%		 　141.00
0.5
0.36%		142.50
1.5
1.06%		143.00
0.5
0.35%		137.50
-5.5
-3.85%		136.00
-1.5
-1.09%		 　135.50
-0.5
-0.37%		133.00
-2.5
-1.85%		135.00
2
1.5%		136.00
1
0.74%		139.50
3.5
2.57%		 136.65
5 月　143.50
4
2.87%		148.00
4.5
3.14%		150.50
2.5
1.69%		149.50
-1
-0.66%		 　150.50
1
0.67%		148.50
-2
-1.33%		149.50
1
0.67%		146.50
-3
-2.01%		149.50
3
2.05%		 　150.50
1
0.67%		159.50
9
5.98%		159.00
-0.5
-0.31%		158.50
-0.5
-0.31%		157.00
-1.5
-0.95%		 　161.00
4
2.55%		159.50
-1.5
-0.93%		160.50
1
0.63%		160.00
-0.5
-0.31%		157.50
-2.5
-1.56%		 　155.00
-2.5
-1.59%		154.50
-0.5
-0.32%		158.50
4
2.59%		154
6 月153.00
-5.5
-3.47%		155.00
2
1.31%		 　157.00
2
1.29%		159.00
2
1.27%		158.00
-1
-0.63%		153.50
-4.5
-2.85%		159.50
6
3.91%		 　152.50
-7
-4.39%		153.00
0.5
0.33%		151.00
-2
-1.31%		150.50
-0.5
-0.33%		150.50
0
0%		 　147.50
-3
-1.99%		147.50
0
0%		148.50
1
0.68%		 　　　147.50
-1
-0.67%		145.50
-2
-1.36%		147.50
2
1.37%		152.00
4.5
3.05%		149.50
-2.5
-1.64%		 151.76
7 月　　151.50
2
1.34%		150.50
-1
-0.66%		149.50
-1
-0.66%		151.50
2
1.34%		148.00
-3.5
-2.31%		 　146.50
-1.5
-1.01%		149.00
2.5
1.71%		154.50
5.5
3.69%		152.50
-2
-1.29%		151.50
-1
-0.66%		 　　146.50
-5
-3.3%		144.50
-2
-1.37%		143.50
-1
-0.69%		144.00
0.5
0.35%		 　141.00
-3
-2.08%		142.00
1
0.71%		 143.50
1.5
1.06%		145.50
2
1.39%		 148.50
3
2.06%		147.14
8 月137.50
-11
-7.41%		134.50
-3
-2.18%		 137.00
2.5
1.86%		 　138.50
1.5
1.09%		140.00
1.5
1.08%		139.00
-1
-0.71%		138.00
-1
-0.72%		139.50
1.5
1.09%		 　134.00
-5.5
-3.94%		132.50
-1.5
-1.12%		132.00
-0.5
-0.38%		135.50
3.5
2.65%		141.50
6
4.43%		 　144.50
3
2.12%		142.00
-2.5
-1.73%		144.50
2.5
1.76%		144.00
-0.5
-0.35%		144.00
0
0%		 　142.00
-2
-1.39%		144.00
2
1.41%		145.00
1
0.69%		144.50
-0.5
-0.34%		139.63
9 月146.50
2
1.38%		 　145.00
-1.5
-1.02%		146.50
1.5
1.03%		145.00
-1.5
-1.02%		146.00
1
0.69%		145.50
-0.5
-0.34%		 　144.00
-1.5
-1.03%		142.50
-1.5
-1.04%		142.00
-0.5
-0.35%		144.00
2
1.41%		131.00
-13
-9.03%		 　135.00
4
3.05%		135.00
0
0%		134.00
-1
-0.74%		134.50
0.5
0.37%		133.50
-1
-0.74%		 　134.50
1
0.75%		134.00
-0.5
-0.37%		135.00
1
0.75%		134.00
-1
-0.74%		 138.81
10 月　134.00
0
0%		133.50
-0.5
-0.37%		132.50
-1
-0.75%		133.00
0.5
0.38%		133.00
0
0%		 　　　133.00
0
0%		131.50
-1.5
-1.13%		132.50
1
0.76%		 　132.00
-0.5
-0.38%		129.50
-2.5
-1.89%		126.50
-3
-2.32%		126.50
0
0%		127.50
1
0.79%		 　128.50
1
0.78%		128.50
0
0%		128.50
0
0%		129.00
0.5
0.39%		127.50
-1.5
-1.16%		 　128.00
0.5
0.39%		125.50
-2.5
-1.95%		130.08
11 月126.00
0.5
0.4%		127.50
1.5
1.19%		128.00
0.5
0.39%		 　129.00
1
0.78%		129.00
0
0%		130.50
1.5
1.16%		134.00
3.5
2.68%		132.50
-1.5
-1.12%		 　134.00
1.5
1.13%		133.50
-0.5
-0.37%		134.00
0.5
0.37%		134.00
0
0%		133.00
-1
-0.75%		 　135.00
2
1.5%		135.50
0.5
0.37%		135.50
0
0%		134.50
-1
-0.74%		135.50
1
0.74%		 　136.00
0.5
0.37%		137.00
1
0.74%		137.00
0
0%		138.50
1.5
1.09%		 133.39
12 月138.00
-0.5
-0.36%		 　141.50
3.5
2.54%		140.50
-1
-0.71%		140.50
0
0%		139.00
-1.5
-1.07%		139.00
0
0%		 　134.50
-4.5
-3.24%		135.00
0.5
0.37%		134.00
-1
-0.74%		135.00
1
0.75%		135.50
0.5
0.37%		 　134.50
-1
-0.74%		133.50
-1
-0.74%		134.00
0.5
0.37%		133.00
-1
-0.75%		134.50
1.5
1.13%		 　133.00
-1.5
-1.12%		134.00
1
0.75%		134.00
0
0%		134.50
0.5
0.37%		134.50
0
0%		　　135.82

說明:最高漲幅:9.72%最低跌幅:-9.03% 最高價:161.00最低價:102.50平均價:134.85,灰色底表示週末,漲144天(313.5)元,跌123天(-245.5)元,平盤33天
10%=1,8%=1,6%=1,4%=5,3%=30,2%=21,1%=60,0%=58,-0%=1,-1%=1,-2%=5,-3%=9,-4%=25,-5%=28,-6%=54,

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 9942 196000 186 20576000 105.50 106.00 103.00 105.00 0.50 0% 105.00 2 105.50 11 15.04
2023-01-04 9942 197000 150 20808500 105.50 106.50 105.00 105.00 0.00 0% 105.00 7 105.50 2 15.04
2023-01-05 9942 222000 173 23305000 106.00 106.00 104.00 104.50 0.50 -0.48% 104.00 10 104.50 5 14.97
2023-01-06 9942 258000 162 27044000 104.00 106.00 104.00 105.00 0.50 0.48% 104.50 33 105.00 6 15.04
2023-01-09 9942 628000 415 64600000 105.00 105.00 101.50 102.50 2.50 -2.38% 102.50 5 103.00 51 14.68
2023-01-10 9942 310000 196 31955000 103.00 104.50 102.00 103.50 1.00 0.98% 103.50 5 104.00 1 14.83
2023-01-11 9942 117000 78 12102000 103.00 104.00 103.00 103.00 0.50 -0.48% 103.00 20 103.50 2 14.76
2023-01-12 9942 172000 115 17823500 104.00 105.00 103.00 104.50 1.50 1.46% 104.50 4 105.00 27 14.97
2023-01-13 9942 140000 115 14622000 105.00 105.50 103.50 103.50 1.00 -0.96% 103.50 30 104.50 22 14.83
2023-01-16 9942 132000 102 13628500 104.50 104.50 102.50 102.50 1.00 -0.97% 102.50 46 103.00 1 14.68
2023-01-17 9942 130000 96 13506000 102.50 104.50 102.50 104.50 2.00 1.95% 104.50 7 105.00 24 14.97
2023-01-30 9942 592000 397 62986500 105.00 108.00 105.00 107.50 3.00 2.87% 107.00 15 107.50 12 15.40
2023-01-31 9942 241000 188 25861000 107.50 108.50 106.00 108.50 1.00 0.93% 108.00 3 108.50 15 15.54
2023-02-01 9942 519000 386 57211000 108.50 112.00 108.00 111.00 2.50 2.3% 111.00 5 111.50 20 15.90
2023-02-02 9942 930000 638 104931000 112.00 115.00 111.00 112.50 1.50 1.35% 112.00 17 112.50 14 16.12
2023-02-03 9942 360000 277 40759000 111.50 114.50 111.50 113.00 0.50 0.44% 112.50 26 113.00 1 16.19
2023-02-06 9942 443000 327 50209500 114.00 114.50 112.50 112.50 0.50 -0.44% 112.50 18 113.00 4 16.12
2023-02-07 9942 301000 242 34058500 113.00 114.00 112.50 113.50 1.00 0.89% 113.50 1 114.00 22 16.26
2023-02-08 9942 489000 319 55918500 114.00 115.00 113.00 115.00 1.50 1.32% 114.50 20 115.00 74 16.48
2023-02-09 9942 690000 479 80376000 116.00 118.00 115.00 115.50 0.50 0.43% 115.00 56 115.50 5 16.55
2023-02-10 9942 470000 356 54052000 116.50 116.50 113.50 115.50 0.00 0% 115.00 24 115.50 16 16.55
2023-02-13 9942 1151000 627 135555000 116.00 119.50 116.00 118.50 3.00 2.6% 118.50 2 119.00 57 16.98
2023-02-14 9942 681000 463 81195500 119.00 120.50 118.00 118.00 0.50 -0.42% 118.00 35 118.50 6 16.91
2023-02-15 9942 204000 172 24151000 118.00 119.50 117.50 118.00 0.00 0% 117.50 6 118.00 3 16.91
2023-02-16 9942 375000 225 44019000 118.50 118.50 116.00 118.00 0.00 0% 117.50 7 118.00 27 16.91
2023-02-17 9942 428000 208 50609500 118.00 119.00 117.00 118.50 0.50 0.42% 118.50 7 119.00 21 16.98
2023-02-20 9942 912000 687 111100000 120.00 125.00 118.50 123.00 4.50 3.8% 123.00 15 123.50 9 17.62
2023-02-21 9942 358000 267 43866500 124.00 124.50 121.00 122.00 1.00 -0.81% 121.50 5 122.00 8 17.48
2023-02-22 9942 361000 304 43060000 120.50 121.00 118.00 120.00 2.00 -1.64% 120.00 5 120.50 8 17.19
2023-02-23 9942 343000 265 41786500 120.50 123.00 119.50 122.00 2.00 1.67% 121.00 18 122.50 16 17.48
2023-02-24 9942 230000 185 27668000 121.50 122.00 119.00 119.50 2.50 -2.05% 119.50 5 120.00 2 17.12
2023-03-02 9942 332000 196 40465500 120.50 123.00 120.00 123.00 2.50 2.93% 122.50 4 123.00 33 17.62
2023-03-03 9942 270000 194 32832000 125.00 125.00 120.50 120.50 2.50 -2.03% 120.50 14 121.00 4 17.26
2023-03-06 9942 336000 214 40881500 122.50 122.50 120.50 122.00 1.50 1.24% 121.50 9 122.00 1 17.48
2023-03-07 9942 581000 394 71857000 123.50 125.00 122.50 123.00 1.00 0.82% 122.50 32 123.00 7 17.62
2023-03-08 9942 191000 150 23566500 122.50 124.00 122.00 124.00 1.00 0.81% 123.00 29 124.00 34 17.76
2023-03-09 9942 487000 321 59454000 124.50 125.00 119.50 120.50 3.50 -2.82% 120.50 22 121.00 5 17.26
2023-03-10 9942 524000 416 61944000 120.00 120.00 116.00 118.00 2.50 -2.07% 117.50 19 118.00 10 16.91
2023-03-13 9942 385000 272 45054500 117.50 119.00 115.50 117.50 0.50 -0.42% 117.50 2 118.00 7 16.83
2023-03-14 9942 122000 103 14302000 117.00 118.00 116.50 117.00 0.50 -0.43% 117.00 4 117.50 5 16.76
2023-03-15 9942 208000 158 24381500 118.00 119.00 116.00 116.00 1.00 -0.85% 115.50 33 116.00 12 16.62
2023-03-16 9942 308000 235 35148500 116.50 116.50 113.00 114.00 2.00 -1.72% 114.00 5 114.50 4 16.33
2023-03-17 9942 295000 233 34125500 117.00 118.50 113.50 114.50 0.50 0.44% 114.50 12 115.00 6 16.40
2023-03-20 9942 89000 75 10194500 114.00 115.50 114.00 114.50 0.00 0% 114.50 7 115.00 2 16.40
2023-03-21 9942 295000 161 34272500 115.50 117.00 115.50 116.50 2.00 1.75% 116.00 34 117.00 25 16.69
2023-03-22 9942 187000 114 21828000 117.50 118.00 116.00 116.50 0.00 0% 116.50 15 117.00 13 16.69
2023-03-23 9942 218000 155 25129000 116.00 116.00 114.50 115.00 1.50 -1.29% 115.00 36 115.50 8 16.48
2023-03-24 9942 286000 212 33423000 116.50 118.00 115.00 117.50 2.50 2.17% 117.00 20 117.50 10 15.03
2023-03-27 9942 218000 169 25274000 117.00 117.50 115.00 115.00 2.50 -2.13% 115.00 20 115.50 3 14.71
2023-03-28 9942 333000 211 38212000 115.50 116.50 113.00 115.00 0.00 0% 115.00 6 115.50 16 14.71
2023-03-29 9942 489000 283 56843500 113.50 118.00 113.50 118.00 3.00 2.61% 117.50 3 118.00 16 15.09
2023-03-30 9942 722000 437 87016500 120.00 122.00 118.50 121.50 3.50 2.97% 121.00 11 121.50 12 15.54
2023-03-31 9942 421000 253 51054000 121.50 122.00 120.50 121.00 0.50 -0.41% 121.00 22 121.50 8 15.47
2023-04-06 9942 410000 269 50140500 119.50 124.00 119.50 123.50 2.50 2.07% 123.50 1 124.00 21 15.79
2023-04-07 9942 2776000 1803 368653000 128.00 135.50 127.50 135.50 12.00 9.72% 135.50 1886 0.00 0 17.33
2023-04-10 9942 5459000 3633 756483500 138.00 144.00 132.00 132.00 3.50 -2.58% 132.00 38 132.50 1 16.88
2023-04-11 9942 1509000 942 199269000 133.50 134.50 129.00 132.00 0.00 0% 132.00 18 132.50 4 16.88
2023-04-12 9942 563000 439 74359000 133.00 133.50 131.00 132.00 0.00 0% 132.00 18 132.50 5 16.88
2023-04-13 9942 5327000 3409 754600000 133.00 145.00 133.00 142.50 10.50 7.95% 142.00 38 142.50 66 18.22
2023-04-14 9942 2027000 1394 288977000 142.00 145.50 140.50 140.50 2.00 -1.4% 140.50 32 141.00 22 17.97
2023-04-17 9942 853000 666 120505000 140.50 143.50 139.00 141.00 0.50 0.36% 141.00 8 141.50 2 18.03
2023-04-18 9942 909000 660 128362000 141.50 142.50 139.50 142.50 1.50 1.06% 142.00 3 142.50 6 18.22
2023-04-19 9942 806000 630 115128500 143.00 144.00 141.50 143.00 0.50 0.35% 142.50 5 143.00 12 18.29
2023-04-20 9942 849000 682 117899000 143.00 143.50 137.00 137.50 5.50 -3.85% 137.50 27 138.00 10 17.58
2023-04-21 9942 758000 528 103410500 137.50 140.00 134.50 136.00 1.50 -1.09% 136.00 2 136.50 15 17.39
2023-04-24 9942 279000 217 38028500 136.00 138.00 135.50 135.50 0.50 -0.37% 135.50 17 136.50 11 17.33
2023-04-25 9942 455000 331 60686500 135.50 136.50 132.00 133.00 2.50 -1.85% 133.00 38 133.50 6 17.01
2023-04-26 9942 761000 538 102512000 134.50 137.50 131.50 135.00 2.00 1.5% 135.00 85 135.50 6 17.26
2023-04-27 9942 628000 479 85624000 135.00 138.00 134.00 136.00 1.00 0.74% 136.00 32 136.50 8 17.39
2023-04-28 9942 1027000 763 143465500 138.50 142.50 136.50 139.50 3.50 2.57% 139.50 25 140.50 20 17.84
2023-05-02 9942 939000 682 134411000 140.00 145.00 140.00 143.50 4.00 2.87% 143.00 31 143.50 12 18.35
2023-05-03 9942 1761000 1176 258400000 142.00 149.50 142.00 148.00 4.50 3.14% 148.00 27 148.50 34 18.93
2023-05-04 9942 2984000 1893 449043000 148.00 154.00 147.50 150.50 2.50 1.69% 150.50 14 151.00 24 19.25
2023-05-05 9942 1333000 842 200646000 150.00 153.00 149.00 149.50 1.00 -0.66% 149.50 6 150.00 15 19.12
2023-05-08 9942 754000 566 112523500 150.00 150.50 147.00 150.50 1.00 0.67% 150.50 25 151.00 108 19.25
2023-05-09 9942 894000 594 133184000 150.50 151.00 147.50 148.50 2.00 -1.33% 148.50 5 149.00 25 18.99
2023-05-10 9942 871000 604 130688500 148.50 152.00 148.50 149.50 1.00 0.67% 149.50 24 150.00 2 19.12
2023-05-11 9942 840000 645 123254000 149.00 151.00 143.50 146.50 3.00 -2.01% 145.50 2 147.00 34 18.73
2023-05-12 9942 816000 633 120911500 148.00 150.00 145.00 149.50 3.00 2.05% 149.00 15 149.50 1 19.12
2023-05-15 9942 875000 652 130315000 151.50 151.50 145.50 150.50 1.00 0.67% 150.00 11 150.50 9 17.32
2023-05-16 9942 4627000 3452 735743000 153.50 163.00 153.50 159.50 9.00 5.98% 159.00 44 159.50 32 18.35
2023-05-17 9942 1800384 1695 285366357 158.00 161.00 156.00 159.00 0.50 -0.31% 158.50 20 159.00 11 18.30
2023-05-18 9942 1257000 912 201387000 160.50 163.00 158.00 158.50 0.50 -0.31% 158.50 3 159.00 20 18.24
2023-05-19 9942 1056000 826 167200500 160.00 162.00 156.00 157.00 1.50 -0.95% 157.00 7 157.50 6 18.07
2023-05-22 9942 1021000 745 163699000 157.50 162.00 157.50 161.00 4.00 2.55% 161.00 7 161.50 95 18.53
2023-05-23 9942 628000 483 100659500 162.00 162.50 159.00 159.50 1.50 -0.93% 159.50 31 160.00 4 18.35
2023-05-24 9942 628000 458 99662500 159.50 160.50 157.00 160.50 1.00 0.63% 160.00 10 160.50 8 18.47
2023-05-25 9942 393000 305 62687500 160.50 161.00 158.00 160.00 0.50 -0.31% 160.00 1 160.50 37 18.41
2023-05-26 9942 517000 376 82179000 160.50 161.00 157.50 157.50 2.50 -1.56% 157.50 11 158.00 13 18.12
2023-05-29 9942 1513000 990 234198500 158.00 158.00 153.50 155.00 2.50 -1.59% 155.00 43 155.50 69 17.84
2023-05-30 9942 953000 677 148554000 155.50 158.50 153.50 154.50 0.50 -0.32% 154.50 4 155.00 80 17.78
2023-05-31 9942 1226000 919 193431500 156.50 159.00 156.50 158.50 4.00 2.59% 158.00 22 158.50 18 18.24
2023-06-01 9942 1253000 1007 192797000 157.00 157.50 151.50 153.00 5.50 -3.47% 153.00 66 153.50 23 17.61
2023-06-02 9942 623000 495 96338500 154.50 156.00 151.50 155.00 2.00 1.31% 154.50 10 155.00 3 17.84
2023-06-05 9942 473000 368 74021500 155.50 158.00 155.00 157.00 2.00 1.29% 157.00 6 157.50 17 18.07
2023-06-06 9942 535000 410 84486000 157.50 159.00 156.00 159.00 2.00 1.27% 158.50 3 159.00 58 18.30
2023-06-07 9942 392000 323 62290000 159.50 160.00 158.00 158.00 1.00 -0.63% 158.00 9 158.50 6 18.18
2023-06-08 9942 623000 497 96666500 159.00 159.00 153.50 153.50 4.50 -2.85% 153.50 17 154.00 8 17.66
2023-06-09 9942 1401000 1027 223344500 155.50 162.00 155.50 159.50 6.00 3.91% 159.00 18 159.50 43 18.35
2023-06-12 9942 1312000 1027 202489500 160.00 160.00 152.00 152.50 7.00 -4.39% 152.50 26 153.00 8 17.55
2023-06-13 9942 538000 450 82066500 153.50 153.50 151.50 153.00 0.50 0.33% 153.00 1 153.50 36 17.61
2023-06-14 9942 416000 340 63363000 152.50 154.50 151.00 151.00 2.00 -1.31% 151.00 48 151.50 3 17.38
2023-06-15 9942 787000 650 117713000 151.00 151.50 147.50 150.50 0.50 -0.33% 150.50 6 151.00 5 17.32
2023-06-16 9942 391000 348 59234000 151.00 153.50 150.50 150.50 0.00 0% 150.50 13 151.00 3 17.32
2023-06-19 9942 631000 539 93313000 150.50 150.50 146.50 147.50 3.00 -1.99% 147.00 24 147.50 8 16.97
2023-06-20 9942 326000 287 48276500 147.50 150.00 146.50 147.50 0.00 0% 147.50 33 148.00 6 16.97
2023-06-21 9942 167000 152 24872000 147.50 150.00 147.50 148.50 1.00 0.68% 148.50 9 149.00 4 17.09
2023-06-26 9942 190000 143 28008500 147.50 149.50 146.00 147.50 1.00 -0.67% 147.50 4 148.00 1 16.97
2023-06-27 9942 483000 370 70605500 147.00 148.00 144.50 145.50 2.00 -1.36% 145.50 6 146.00 13 16.74
2023-06-28 9942 385000 308 57210500 146.50 150.50 146.50 147.50 2.00 1.37% 147.50 2 148.00 10 16.97
2023-06-29 9942 695000 472 105048500 147.50 152.50 147.50 152.00 4.50 3.05% 151.00 5 152.00 55 17.49
2023-06-30 9942 310000 245 46408500 151.00 151.00 148.50 149.50 2.50 -1.64% 149.50 8 150.00 5 17.20
2023-07-03 9942 531000 455 80252500 152.00 152.50 149.50 151.50 2.00 1.34% 151.00 18 152.00 6 17.43
2023-07-04 9942 247000 201 37184500 151.00 152.00 149.50 150.50 1.00 -0.66% 150.00 15 150.50 14 17.32
2023-07-05 9942 213000 175 31908500 151.50 151.50 149.00 149.50 1.00 -0.66% 149.00 51 149.50 1 17.20
2023-07-06 9942 281000 233 42502500 151.00 152.50 149.50 151.50 2.00 1.34% 151.00 8 151.50 4 17.43
2023-07-07 9942 655000 523 98231500 151.50 153.00 148.00 148.00 3.50 -2.31% 148.00 8 148.50 5 17.03
2023-07-10 9942 457000 345 66929000 148.50 149.50 145.50 146.50 1.50 -1.01% 146.00 13 146.50 4 16.86
2023-07-11 9942 355000 324 52721500 146.50 150.00 146.50 149.00 2.50 1.71% 148.50 2 149.00 23 17.15
2023-07-12 9942 1248000 1035 191581000 149.50 155.00 149.50 154.50 5.50 3.69% 154.00 51 154.50 11 17.78
2023-07-13 9942 1283000 954 197794000 156.00 156.00 152.00 152.50 2.00 -1.29% 152.50 35 153.00 23 17.55
2023-07-14 9942 1017000 794 156475500 154.00 157.00 151.50 151.50 1.00 -0.66% 151.00 29 151.50 5 17.43
2023-07-18 9942 584000 459 85844500 149.00 149.50 146.00 146.50 2.50 -3.3% 146.50 21 147.00 6 16.86
2023-07-19 9942 378000 285 55064500 148.00 148.00 144.50 144.50 2.00 -1.37% 144.50 23 145.00 9 16.63
2023-07-20 9942 531000 376 76374500 144.50 146.00 143.00 143.50 1.00 -0.69% 143.50 6 144.00 24 16.51
2023-07-21 9942 412000 288 59051500 143.00 144.50 141.50 144.00 0.50 0.35% 143.50 23 144.00 3 16.57
2023-07-24 9942 670000 479 94713000 143.50 144.50 140.00 141.00 3.00 -2.08% 140.50 3 141.00 2 16.23
2023-07-25 9942 352000 289 50078500 141.00 144.00 140.00 142.00 1.00 0.71% 142.00 16 142.50 3 16.34
2023-07-27 9942 287000 233 41056500 144.00 144.00 142.00 143.50 0.50 1.06% 143.50 31 144.00 8 16.51
2023-07-28 9942 462000 345 67233500 145.50 146.50 144.50 145.50 2.00 1.39% 145.50 6 146.00 6 16.74
2023-07-31 9942 1104000 719 163982000 147.00 150.50 146.50 148.50 3.00 2.06% 148.00 9 148.50 27 17.09
2023-08-01 9942 1278000 944 177619000 142.50 142.50 137.00 137.50 0.00 -7.41% 137.50 143 138.00 4 15.82
2023-08-02 9942 676000 507 91444000 138.00 138.00 133.50 134.50 3.00 -2.18% 134.50 2 135.50 3 15.48
2023-08-04 9942 900000 632 120812500 134.00 137.00 132.00 137.00 2.50 1.86% 136.50 19 137.00 18 15.77
2023-08-07 9942 801000 539 110990000 135.50 142.00 135.00 138.50 1.50 1.09% 138.00 27 138.50 6 15.94
2023-08-08 9942 648000 387 90041500 139.00 141.00 136.50 140.00 1.50 1.08% 139.50 10 140.00 6 16.11
2023-08-09 9942 848000 638 118890500 143.00 144.00 137.00 139.00 1.00 -0.71% 138.50 13 139.00 9 16.00
2023-08-10 9942 447000 334 61909500 139.50 140.50 137.00 138.00 1.00 -0.72% 138.00 4 138.50 19 15.88
2023-08-11 9942 754000 554 106195500 140.50 142.50 139.00 139.50 1.50 1.09% 139.50 1 140.00 7 16.05
2023-08-14 9942 728000 506 99123500 140.00 140.50 133.50 134.00 5.50 -3.94% 133.50 44 134.00 2 12.69
2023-08-15 9942 486000 344 64816500 134.50 135.50 132.00 132.50 1.50 -1.12% 132.50 20 133.00 9 12.55
2023-08-16 9942 343000 277 44950000 132.50 132.50 129.00 132.00 0.50 -0.38% 131.50 7 132.00 8 12.50
2023-08-17 9942 256000 195 34431000 134.00 136.00 132.00 135.50 3.50 2.65% 135.00 23 135.50 5 12.83
2023-08-18 9942 1655000 1196 236225000 137.00 148.00 135.50 141.50 6.00 4.43% 141.50 16 142.00 10 13.40
2023-08-21 9942 1002000 831 145340500 144.50 146.50 142.50 144.50 3.00 2.12% 144.00 23 144.50 17 13.68
2023-08-22 9942 573000 487 81752000 145.00 145.50 141.00 142.00 2.50 -1.73% 141.50 13 142.00 5 13.45
2023-08-23 9942 435000 367 62994000 142.50 146.00 142.50 144.50 2.50 1.76% 144.00 10 144.50 2 13.68
2023-08-24 9942 428000 337 61707000 146.50 146.50 143.00 144.00 0.50 -0.35% 143.50 14 144.00 4 13.64
2023-08-25 9942 298000 240 43167500 144.00 146.00 143.00 144.00 0.00 0% 144.00 11 144.50 3 13.64
2023-08-28 9942 378000 282 54177000 145.00 146.00 141.00 142.00 2.00 -1.39% 142.00 9 143.00 7 13.45
2023-08-29 9942 144000 118 20671500 144.00 144.00 143.00 144.00 2.00 1.41% 143.50 9 144.00 9 13.64
2023-08-30 9942 302000 259 43745500 145.00 146.00 143.00 145.00 1.00 0.69% 145.00 5 145.50 7 13.73
2023-08-31 9942 188000 151 27189000 146.50 146.50 144.00 144.50 0.50 -0.34% 144.00 23 145.00 4 13.68
2023-09-01 9942 472000 352 69091500 145.50 148.00 144.00 146.50 2.00 1.38% 146.50 10 147.00 16 13.87
2023-09-04 9942 191000 166 27793000 146.50 146.50 145.00 145.00 1.50 -1.02% 145.00 17 145.50 5 13.73
2023-09-05 9942 303000 230 44293000 145.00 147.50 145.00 146.50 1.50 1.03% 146.00 20 146.50 1 13.87
2023-09-06 9942 230000 195 33444000 146.50 147.00 145.00 145.00 1.50 -1.02% 144.50 28 145.00 3 13.73
2023-09-07 9942 776000 537 114457500 145.00 149.00 145.00 146.00 1.00 0.69% 146.00 30 146.50 7 13.83
2023-09-08 9942 319000 256 46498500 146.50 147.50 144.00 145.50 0.50 -0.34% 145.50 4 146.00 6 13.78
2023-09-11 9942 347000 255 50309500 146.00 146.50 144.00 144.00 1.50 -1.03% 144.00 64 144.50 3 13.64
2023-09-12 9942 332000 258 47583500 146.00 146.00 142.00 142.50 1.50 -1.04% 142.50 1 143.00 6 13.49
2023-09-13 9942 200000 150 28462500 142.50 143.50 141.00 142.00 0.50 -0.35% 142.00 25 142.50 2 13.45
2023-09-14 9942 157000 129 22564000 143.00 144.50 142.50 144.00 2.00 1.41% 144.00 2 144.50 10 13.64
2023-09-15 9942 3394000 2515 449548500 142.50 143.00 130.00 131.00 13.00 -9.03% 131.00 71 131.50 7 12.41
2023-09-18 9942 1052000 843 140870000 131.50 136.00 131.00 135.00 4.00 3.05% 135.00 20 135.50 21 12.78
2023-09-19 9942 645000 504 87782000 135.00 138.00 134.50 135.00 0.00 0% 135.00 3 135.50 29 12.78
2023-09-20 9942 235000 208 31583500 136.00 136.00 133.50 134.00 1.00 -0.74% 133.50 12 134.00 2 12.69
2023-09-21 9942 359000 292 48243000 135.00 137.00 133.00 134.50 0.50 0.37% 134.00 17 134.50 4 12.74
2023-09-22 9942 284000 228 37801000 134.50 134.50 132.50 133.50 1.00 -0.74% 133.00 16 133.50 9 12.64
2023-09-25 9942 149000 129 19996500 134.00 135.00 133.50 134.50 1.00 0.75% 134.50 1 135.00 50 12.74
2023-09-26 9942 164000 128 21962500 135.00 135.00 133.50 134.00 0.50 -0.37% 133.50 1 134.00 19 12.69
2023-09-27 9942 157000 134 21003000 132.50 135.00 132.50 135.00 1.00 0.75% 134.50 1 135.00 32 12.78
2023-09-28 9942 184000 155 24670000 135.00 136.00 133.00 134.00 1.00 -0.74% 134.00 2 134.50 25 12.69
2023-10-02 9942 192000 160 25733500 134.50 134.50 133.00 134.00 0.00 0% 133.50 12 134.00 1 12.69
2023-10-03 9942 112000 96 14983500 134.50 134.50 133.00 133.50 0.50 -0.37% 133.00 33 133.50 2 12.64
2023-10-04 9942 197000 170 26076000 132.00 133.00 131.50 132.50 1.00 -0.75% 132.50 3 133.00 3 12.55
2023-10-05 9942 143000 119 19010000 134.50 134.50 132.00 133.00 0.50 0.38% 132.50 18 133.00 4 12.59
2023-10-06 9942 179000 161 23987000 134.00 135.00 133.00 133.00 0.00 0% 133.00 4 133.50 1 12.59
2023-10-11 9942 254000 223 34010000 134.00 135.00 132.50 133.00 0.00 0% 133.00 5 133.50 2 12.59
2023-10-12 9942 698000 605 91419500 134.00 134.00 130.00 131.50 1.50 -1.13% 131.00 9 131.50 20 12.45
2023-10-13 9942 184000 166 24263500 131.50 132.50 130.50 132.50 1.00 0.76% 132.00 2 132.50 34 12.55
2023-10-16 9942 133000 116 17535000 133.00 133.00 131.00 132.00 0.50 -0.38% 131.50 10 132.00 2 12.50
2023-10-17 9942 547000 416 71165500 132.50 132.50 129.00 129.50 2.50 -1.89% 129.50 11 130.00 26 12.26
2023-10-18 9942 780000 446 98940500 130.00 130.00 126.00 126.50 3.00 -2.32% 126.00 41 126.50 2 11.98
2023-10-19 9942 213000 183 26797500 126.00 126.50 125.00 126.50 0.00 0% 126.00 4 126.50 7 11.98
2023-10-20 9942 195000 148 24605500 126.50 128.00 125.00 127.50 1.00 0.79% 127.50 7 128.00 7 12.07
2023-10-23 9942 145000 113 18633000 127.50 129.50 127.00 128.50 1.00 0.78% 128.50 24 129.00 8 12.17
2023-10-24 9942 96000 90 12373500 129.00 129.50 128.00 128.50 0.00 0% 128.50 5 129.50 24 12.17
2023-10-25 9942 125666 205 16232789 129.50 130.00 128.50 128.50 0.00 0% 128.50 2 129.00 3 12.17
2023-10-26 9942 149000 113 19109500 127.50 129.50 126.50 129.00 0.50 0.39% 129.00 4 129.50 3 12.22
2023-10-27 9942 116000 93 14905500 129.50 129.50 127.50 127.50 1.50 -1.16% 127.50 54 128.00 1 12.07
2023-10-30 9942 59000 53 7563000 128.00 129.00 127.50 128.00 0.50 0.39% 128.00 1 128.50 1 12.12
2023-10-31 9942 180000 141 22833000 127.50 128.50 125.50 125.50 2.50 -1.95% 125.50 7 126.00 2 11.88
2023-11-01 9942 92000 80 11642000 127.00 127.50 126.00 126.00 0.50 0.4% 126.00 31 126.50 8 11.93
2023-11-02 9942 162000 125 20651500 127.00 128.00 126.50 127.50 1.50 1.19% 127.50 8 128.00 5 12.07
2023-11-03 9942 76000 70 9780500 129.00 129.50 128.00 128.00 0.50 0.39% 128.00 10 128.50 7 12.12
2023-11-06 9942 152000 124 19621000 128.50 130.00 128.00 129.00 1.00 0.78% 129.00 8 129.50 1 12.22
2023-11-07 9942 141000 105 18143500 130.00 130.00 128.00 129.00 0.00 0% 128.50 11 129.00 1 12.22
2023-11-08 9942 124000 99 16148000 129.50 131.00 129.00 130.50 1.50 1.16% 130.50 6 131.00 17 12.36
2023-11-09 9942 1005000 787 135231000 137.00 137.00 133.50 134.00 3.50 2.68% 134.00 1 134.50 30 12.69
2023-11-10 9942 244000 194 32460000 133.50 134.00 132.00 132.50 1.50 -1.12% 132.00 62 133.00 13 12.55
2023-11-13 9942 270000 208 36063500 133.00 134.50 132.50 134.00 1.50 1.13% 134.00 13 134.50 41 12.69
2023-11-14 9942 268000 183 35831000 135.50 135.50 133.00 133.50 0.50 -0.37% 133.50 3 134.00 28 11.55
2023-11-15 9942 211000 151 28199500 133.50 134.50 133.00 134.00 0.50 0.37% 133.50 9 134.00 28 11.59
2023-11-16 9942 215000 185 28806500 134.00 134.50 133.00 134.00 0.00 0% 134.00 7 134.50 32 11.59
2023-11-17 9942 231000 209 30796500 133.50 134.00 133.00 133.00 1.00 -0.75% 133.00 15 133.50 6 11.51
2023-11-20 9942 277000 212 37321000 133.50 135.50 133.50 135.00 2.00 1.5% 135.00 7 135.50 75 11.68
2023-11-21 9942 272000 216 36729500 135.50 135.50 134.50 135.50 0.50 0.37% 135.00 3 135.50 75 11.72
2023-11-22 9942 249000 181 33780500 135.00 136.50 135.00 135.50 0.00 0% 135.50 11 136.00 41 11.72
2023-11-23 9942 231000 188 31115000 135.50 136.00 134.00 134.50 1.00 -0.74% 134.50 22 135.00 19 11.63
2023-11-24 9942 281000 201 38094500 134.50 136.50 134.00 135.50 1.00 0.74% 135.50 4 136.00 36 11.72
2023-11-27 9942 437000 337 59866000 135.50 139.00 135.50 136.00 0.50 0.37% 136.00 3 136.50 13 11.76
2023-11-28 9942 150000 130 20480500 137.00 137.00 136.00 137.00 1.00 0.74% 136.50 8 137.00 27 11.85
2023-11-29 9942 145000 117 19820000 136.50 137.00 136.00 137.00 0.00 0% 136.50 4 137.00 50 11.85
2023-11-30 9942 582000 440 80841500 137.00 140.00 137.00 138.50 1.50 1.09% 138.50 11 139.00 5 11.98
2023-12-01 9942 310000 231 42889000 139.00 139.00 138.00 138.00 0.50 -0.36% 138.00 10 138.50 14 11.94
2023-12-04 9942 570000 411 80257500 138.00 142.00 138.00 141.50 3.50 2.54% 141.00 37 141.50 18 12.24
2023-12-05 9942 246000 176 34539500 140.50 141.50 139.50 140.50 1.00 -0.71% 140.00 8 140.50 1 12.15
2023-12-06 9942 170000 125 23860500 141.00 141.50 139.50 140.50 0.00 0% 140.50 1 141.00 19 12.15
2023-12-07 9942 236000 187 33033000 141.00 141.00 139.00 139.00 1.50 -1.07% 139.00 20 139.50 2 12.02
2023-12-08 9942 193000 140 26926500 140.50 140.50 139.00 139.00 0.00 0% 139.00 16 139.50 9 12.02
2023-12-11 9942 650000 517 87255500 136.50 136.50 132.00 134.50 4.50 -3.24% 134.50 5 135.00 25 11.63
2023-12-12 9942 185000 145 24977000 135.00 136.00 134.50 135.00 0.50 0.37% 134.50 26 135.00 1 11.68
2023-12-13 9942 230000 184 30853500 135.00 135.50 133.50 134.00 1.00 -0.74% 134.00 2 134.50 6 11.59
2023-12-14 9942 197000 136 26552500 134.00 135.50 134.00 135.00 1.00 0.75% 134.50 13 135.00 1 11.68
2023-12-15 9942 269000 202 36545500 135.50 136.50 135.00 135.50 0.50 0.37% 135.00 33 135.50 1 11.72
2023-12-18 9942 146000 110 19659500 135.50 135.50 134.00 134.50 1.00 -0.74% 134.50 1 135.00 30 11.63
2023-12-19 9942 130000 109 17377500 134.50 134.50 133.00 133.50 1.00 -0.74% 133.50 9 134.50 29 11.55
2023-12-20 9942 197000 170 26367000 133.50 134.50 133.00 134.00 0.50 0.37% 133.50 1 134.00 9 11.59
2023-12-21 9942 95000 81 12666000 133.00 134.00 133.00 133.00 1.00 -0.75% 133.00 31 133.50 3 11.51
2023-12-22 9942 256000 154 34482000 133.00 136.00 133.00 134.50 1.50 1.13% 134.50 10 135.00 6 11.63
2023-12-25 9942 111000 86 14847000 134.50 135.00 133.00 133.00 1.50 -1.12% 133.00 63 133.50 5 11.51
2023-12-26 9942 94000 82 12546000 133.50 134.00 133.00 134.00 1.00 0.75% 133.50 7 134.00 7 11.59
2023-12-27 9942 88000 70 11827000 135.00 135.00 134.00 134.00 0.00 0% 134.00 25 134.50 9 11.59
2023-12-28 9942 133000 83 17833000 135.50 135.50 133.50 134.50 0.50 0.37% 134.00 3 134.50 13 11.63
2023-12-29 9942 99000 73 13257500 135.00 135.00 133.50 134.50 0.00 0% 134.00 13 134.50 13 11.63