中華(2204)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　　50.90
0
0%		52.70
1.8
3.54%		53.60
0.9
1.71%		53.90
0.3
0.56%		 　55.10
1.2
2.23%		54.60
-0.5
-0.91%		53.80
-0.8
-1.47%		53.40
-0.4
-0.74%		53.40
0
0%		 　54.50
1.1
2.06%		56.80
2.3
4.22%		 　　　　　　　　　　　59.90
3.1
5.46%		60.40
0.5
0.83%		55.16
2 月60.40
0
0%		59.40
-1
-1.66%		58.60
-0.8
-1.35%		 　58.20
-0.4
-0.68%		58.20
0
0%		57.10
-1.1
-1.89%		56.40
-0.7
-1.23%		56.60
0.2
0.35%		 　56.30
-0.3
-0.53%		56.80
0.5
0.89%		57.50
0.7
1.23%		58.20
0.7
1.22%		57.70
-0.5
-0.86%		 　58.60
0.9
1.56%		58.40
-0.2
-0.34%		57.30
-1.1
-1.88%		58.00
0.7
1.22%		57.20
-0.8
-1.38%		 57.58
3 月56.90
-0.3
-0.52%		56.20
-0.7
-1.23%		56.70
0.5
0.89%		 　57.30
0.6
1.06%		57.60
0.3
0.52%		56.30
-1.3
-2.26%		55.50
-0.8
-1.42%		53.90
-1.6
-2.88%		 　54.90
1
1.86%		55.00
0.1
0.18%		59.10
4.1
7.45%		56.90
-2.2
-3.72%		58.20
1.3
2.28%		 　58.50
0.3
0.52%		61.60
3.1
5.3%		61.90
0.3
0.49%		64.40
2.5
4.04%		64.60
0.2
0.31%		 　62.80
-1.8
-2.79%		63.10
0.3
0.48%		63.50
0.4
0.63%		63.90
0.4
0.63%		63.90
0
0%		59.12
4 月 　　　　63.20
-0.7
-1.1%		64.40
1.2
1.9%		 　64.00
-0.4
-0.62%		64.70
0.7
1.09%		64.40
-0.3
-0.46%		66.10
1.7
2.64%		66.80
0.7
1.06%		 　69.20
2.4
3.59%		69.80
0.6
0.87%		69.50
-0.3
-0.43%		75.00
5.5
7.91%		77.80
2.8
3.73%		 　77.10
-0.7
-0.9%		76.10
-1
-1.3%		78.50
2.4
3.15%		79.90
1.4
1.78%		79.00
-0.9
-1.13%		 71.58
5 月　79.60
0.6
0.76%		77.60
-2
-2.51%		78.00
0.4
0.52%		76.40
-1.6
-2.05%		 　79.80
3.4
4.45%		79.50
-0.3
-0.38%		80.40
0.9
1.13%		77.60
-2.8
-3.48%		77.50
-0.1
-0.13%		 　76.30
-1.2
-1.55%		80.80
4.5
5.9%		81.80
1
1.24%		86.10
4.3
5.26%		87.20
1.1
1.28%		 　87.90
0.7
0.8%		86.10
-1.8
-2.05%		89.40
3.3
3.83%		93.10
3.7
4.14%		92.40
-0.7
-0.75%		 　91.60
-0.8
-0.87%		92.20
0.6
0.66%		95.80
3.6
3.9%		83.95
6 月95.90
0.1
0.1%		99.90
4
4.17%		 　99.30
-0.6
-0.6%		99.50
0.2
0.2%		99.30
-0.2
-0.2%		95.60
-3.7
-3.73%		96.30
0.7
0.73%		 　96.00
-0.3
-0.31%		99.00
3
3.13%		99.10
0.1
0.1%		97.00
-2.1
-2.12%		93.10
-3.9
-4.02%		 　91.80
-1.3
-1.4%		91.30
-0.5
-0.54%		92.70
1.4
1.53%		 　　　92.10
-0.6
-0.65%		89.90
-2.2
-2.39%		95.60
5.7
6.34%		92.90
-2.7
-2.82%		93.00
0.1
0.11%		 95.3
7 月　　94.00
1
1.08%		97.60
3.6
3.83%		96.50
-1.1
-1.13%		97.30
0.8
0.83%		98.00
0.7
0.72%		 　97.40
-0.6
-0.61%		97.50
0.1
0.1%		93.50
-4
-4.1%		91.00
-2.5
-2.67%		92.70
1.7
1.87%		 　　85.70
-7
-7.55%		84.40
-1.3
-1.52%		84.70
0.3
0.36%		84.00
-0.7
-0.83%		 　83.80
-0.2
-0.24%		86.80
3
3.58%		 87.90
1.1
1.27%		88.20
0.3
0.34%		 88.50
0.3
0.34%		90.45
8 月89.90
1.4
1.58%		90.20
0.3
0.33%		 90.70
0.5
0.55%		 　91.80
1.1
1.21%		92.80
1
1.09%		94.80
2
2.16%		94.10
-0.7
-0.74%		90.00
-4.1
-4.36%		 　86.60
-3.4
-3.78%		84.80
-1.8
-2.08%		83.50
-1.3
-1.53%		87.40
3.9
4.67%		83.80
-3.6
-4.12%		 　84.00
0.2
0.24%		83.00
-1
-1.19%		84.40
1.4
1.69%		84.30
-0.1
-0.12%		85.30
1
1.19%		 　84.50
-0.8
-0.94%		86.40
1.9
2.25%		88.20
1.8
2.08%		89.80
1.6
1.81%		87.7
9 月98.70
8.9
9.91%		 　108.50
9.8
9.93%		112.50
4
3.69%		108.50
-4
-3.56%		109.50
1
0.92%		104.00
-5.5
-5.02%		 　101.00
-3
-2.88%		99.70
-1.3
-1.29%		100.00
0.3
0.3%		99.00
-1
-1%		97.10
-1.9
-1.92%		 　97.60
0.5
0.51%		98.20
0.6
0.61%		97.20
-1
-1.02%		94.80
-2.4
-2.47%		95.40
0.6
0.63%		 　97.60
2.2
2.31%		95.80
-1.8
-1.84%		98.70
2.9
3.03%		97.50
-1.2
-1.22%		 100.08
10 月　95.40
-2.1
-2.15%		95.00
-0.4
-0.42%		94.80
-0.2
-0.21%		93.80
-1
-1.05%		94.80
1
1.07%		 　　　95.30
0.5
0.53%		98.60
3.3
3.46%		99.10
0.5
0.51%		 　96.30
-2.8
-2.83%		95.00
-1.3
-1.35%		94.90
-0.1
-0.11%		95.70
0.8
0.84%		90.90
-4.8
-5.02%		 　90.50
-0.4
-0.44%		92.10
1.6
1.77%		92.00
-0.1
-0.11%		90.00
-2
-2.17%		89.60
-0.4
-0.44%		 　89.50
-0.1
-0.11%		86.70
-2.8
-3.13%		93.4
11 月88.50
1.8
2.08%		91.20
2.7
3.05%		93.20
2
2.19%		 　94.60
1.4
1.5%		94.60
0
0%		97.50
2.9
3.07%		103.00
5.5
5.64%		100.50
-2.5
-2.43%		 　97.90
-2.6
-2.59%		98.10
0.2
0.2%		101.00
2.9
2.96%		104.50
3.5
3.47%		105.50
1
0.96%		 　106.00
0.5
0.47%		106.00
0
0%		106.50
0.5
0.47%		104.00
-2.5
-2.35%		103.50
-0.5
-0.48%		 　102.00
-1.5
-1.45%		104.00
2
1.96%		102.50
-1.5
-1.44%		101.50
-1
-0.98%		 100.41
12 月104.50
3
2.96%		 　104.50
0
0%		106.00
1.5
1.44%		111.50
5.5
5.19%		112.00
0.5
0.45%		113.00
1
0.89%		 　121.00
8
7.08%		125.00
4
3.31%		121.50
-3.5
-2.8%		118.50
-3
-2.47%		120.50
2
1.69%		 　115.50
-5
-4.15%		112.50
-3
-2.6%		114.00
1.5
1.33%		113.00
-1
-0.88%		115.50
2.5
2.21%		 　116.50
1
0.87%		113.00
-3.5
-3%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		113.00
0
0%		　　114.16

說明:最高漲幅:9.93%最低跌幅:-7.55% 最高價:125.00最低價:50.90平均價:84.76,灰色底表示週末,漲155天(268.4)元,跌136天(-203.3)元,平盤10天
10%=3,8%=1,7%=3,6%=3,5%=6,4%=15,3%=12,2%=30,1%=57,0%=35,-0%=2,-1%=2,-2%=11,-3%=17,-4%=22,-5%=24,-6%=58,

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 2204 805000 447 40994200 51.50 51.50 50.60 50.90 0.60 0% 50.90 13 51.10 14 0.00
2023-01-04 2204 2117000 1161 111298000 50.90 53.20 50.90 52.70 1.80 3.54% 52.70 10 52.80 34 0.00
2023-01-05 2204 2016000 1136 107889400 52.90 54.20 52.50 53.60 0.90 1.71% 53.50 4 53.60 30 0.00
2023-01-06 2204 2309000 1236 125001100 53.60 54.70 53.30 53.90 0.30 0.56% 53.90 21 54.00 35 0.00
2023-01-09 2204 2971000 1405 163656600 54.60 55.70 54.10 55.10 1.20 2.23% 55.00 190 55.10 26 0.00
2023-01-10 2204 797000 479 43855400 55.10 55.90 54.40 54.60 0.50 -0.91% 54.60 21 54.80 10 0.00
2023-01-11 2204 799000 571 43460600 55.40 55.40 53.80 53.80 0.80 -1.47% 53.80 15 53.90 1 0.00
2023-01-12 2204 650000 533 34807800 54.00 54.10 53.20 53.40 0.40 -0.74% 53.40 13 53.50 9 0.00
2023-01-13 2204 388000 277 20825000 53.80 54.20 53.30 53.40 0.00 0% 53.30 16 53.50 2 0.00
2023-01-16 2204 977000 757 53273100 53.20 55.00 53.20 54.50 1.10 2.06% 54.40 11 54.50 14 0.00
2023-01-17 2204 3914000 1951 219326400 54.50 57.00 54.50 56.80 2.30 4.22% 56.70 34 56.80 31 0.00
2023-01-30 2204 11734000 6242 698924700 58.40 60.90 57.00 59.90 3.10 5.46% 59.80 27 59.90 88 0.00
2023-01-31 2204 6197000 3228 372107900 59.90 61.00 58.90 60.40 0.50 0.83% 60.30 2 60.40 3 0.00
2023-02-01 2204 2557000 1403 154128900 60.70 60.80 59.80 60.40 0.00 0% 60.30 2 60.40 83 0.00
2023-02-02 2204 3900000 2038 230429900 60.40 60.40 57.80 59.40 1.00 -1.66% 59.30 22 59.40 56 0.00
2023-02-03 2204 1892000 963 111155300 59.20 59.60 58.10 58.60 0.80 -1.35% 58.60 9 58.70 7 0.00
2023-02-06 2204 1012000 573 59149900 58.10 59.00 58.00 58.20 0.40 -0.68% 58.10 55 58.20 6 0.00
2023-02-07 2204 754000 498 44036300 58.40 58.80 58.20 58.20 0.00 0% 58.20 63 58.30 6 0.00
2023-02-08 2204 1954000 1233 112664400 58.70 58.80 57.10 57.10 1.10 -1.89% 57.10 74 57.20 12 0.00
2023-02-09 2204 1738000 965 98580000 57.10 57.50 56.40 56.40 0.70 -1.23% 56.40 33 56.50 38 0.00
2023-02-10 2204 1753267 1064 99582220 56.40 57.30 56.40 56.60 0.20 0.35% 56.50 15 56.60 26 0.00
2023-02-13 2204 1699000 806 95866200 57.40 57.40 55.50 56.30 0.30 -0.53% 56.30 61 56.50 9 0.00
2023-02-14 2204 711000 411 40313900 56.50 57.00 56.30 56.80 0.50 0.89% 56.80 15 56.90 6 0.00
2023-02-15 2204 1269000 782 72982900 56.80 57.90 56.80 57.50 0.70 1.23% 57.40 17 57.60 13 0.00
2023-02-16 2204 1708000 1016 99579400 57.60 59.00 57.20 58.20 0.70 1.22% 58.10 7 58.20 7 0.00
2023-02-17 2204 857000 465 49449000 57.90 58.40 57.40 57.70 0.50 -0.86% 57.60 22 57.70 5 0.00
2023-02-20 2204 1172000 789 68566100 58.00 58.90 58.00 58.60 0.90 1.56% 58.50 13 58.60 7 0.00
2023-02-21 2204 809000 500 47423200 58.80 59.10 58.20 58.40 0.20 -0.34% 58.40 16 58.50 16 0.00
2023-02-22 2204 1013000 622 58232600 58.00 58.10 57.00 57.30 1.10 -1.88% 57.30 28 57.40 18 0.00
2023-02-23 2204 787000 552 45342500 57.50 58.20 57.20 58.00 0.70 1.22% 57.90 6 58.10 14 0.00
2023-02-24 2204 1466000 870 84369800 57.90 58.30 57.20 57.20 0.80 -1.38% 57.20 9 57.30 20 0.00
2023-03-01 2204 882000 637 50178100 57.00 57.60 56.60 56.90 0.30 -0.52% 56.90 2 57.00 31 0.00
2023-03-02 2204 1592000 723 89765400 57.40 57.40 56.10 56.20 0.70 -1.23% 56.20 146 56.60 5 0.00
2023-03-03 2204 886000 433 50172500 56.50 57.00 56.40 56.70 0.50 0.89% 56.70 12 56.80 19 0.00
2023-03-06 2204 869000 497 49780400 56.90 57.80 56.90 57.30 0.60 1.06% 57.20 13 57.30 14 0.00
2023-03-07 2204 945000 501 54335100 57.50 57.80 57.20 57.60 0.30 0.52% 57.50 20 57.60 10 0.00
2023-03-08 2204 2674000 1330 150877600 57.20 57.30 55.60 56.30 1.30 -2.26% 56.30 23 56.50 1 0.00
2023-03-09 2204 1961000 972 109415300 56.70 56.70 55.50 55.50 0.80 -1.42% 55.50 205 55.70 2 0.00
2023-03-10 2204 2360000 1363 128374100 54.50 55.10 53.90 53.90 1.60 -2.88% 53.90 7 54.00 56 0.00
2023-03-13 2204 2532000 1333 138914100 54.30 55.50 54.10 54.90 1.00 1.86% 54.80 143 54.90 3 0.00
2023-03-14 2204 1877000 785 102648000 54.40 55.00 53.90 55.00 0.10 0.18% 55.00 13 55.10 68 0.00
2023-03-15 2204 9236000 4327 547281400 58.80 60.30 58.30 59.10 4.10 7.45% 59.00 48 59.10 11 0.00
2023-03-16 2204 4627000 2165 266582300 59.00 59.10 56.50 56.90 2.20 -3.72% 56.80 52 56.90 15 0.00
2023-03-17 2204 2537000 1147 146825800 58.00 58.50 57.00 58.20 1.30 2.28% 58.20 18 58.30 54 0.00
2023-03-20 2204 1683000 873 98675400 58.50 59.20 57.80 58.50 0.30 0.52% 58.50 18 58.60 32 0.00
2023-03-21 2204 8746000 4259 535121400 59.50 62.30 59.40 61.60 3.10 5.3% 61.60 13 61.70 36 0.00
2023-03-22 2204 5912000 3461 369697100 62.70 63.40 61.90 61.90 0.30 0.49% 61.80 77 61.90 29 0.00
2023-03-23 2204 11925000 6703 767799800 63.60 65.00 63.30 64.40 2.50 4.04% 64.40 38 64.50 56 0.00
2023-03-24 2204 5049000 3086 322970400 64.40 64.70 63.30 64.60 0.20 0.31% 64.50 13 64.60 11 0.00
2023-03-27 2204 4320000 2348 275057300 64.50 64.70 62.60 62.80 1.80 -2.79% 62.80 83 62.90 35 0.00
2023-03-28 2204 3137000 1882 198831900 63.40 64.10 62.30 63.10 0.30 0.48% 63.00 49 63.10 4 0.00
2023-03-29 2204 1906000 1112 120663300 63.10 63.90 62.80 63.50 0.40 0.63% 63.40 35 63.50 27 0.00
2023-03-30 2204 3124000 1582 200244900 64.50 64.70 63.40 63.90 0.40 0.63% 63.90 30 64.00 13 0.00
2023-03-31 2204 1598000 987 102489500 64.10 64.70 63.80 63.90 0.00 0% 63.90 21 64.00 31 0.00
2023-04-06 2204 2039000 1271 129319800 63.90 63.90 63.10 63.20 0.70 -1.1% 63.20 214 63.30 40 0.00
2023-04-07 2204 2454000 1582 157330300 63.20 64.70 63.20 64.40 1.20 1.9% 64.40 6 64.50 55 0.00
2023-04-10 2204 1696000 1025 108364900 64.10 64.50 63.50 64.00 0.40 -0.62% 63.90 29 64.10 9 0.00
2023-04-11 2204 3495000 1507 225863800 64.00 65.20 63.70 64.70 0.70 1.09% 64.70 46 64.80 73 0.00
2023-04-12 2204 2603000 1270 167662600 64.50 64.90 64.10 64.40 0.30 -0.46% 64.40 57 64.50 46 0.00
2023-04-13 2204 8695000 4715 577751000 65.20 68.00 64.60 66.10 1.70 2.64% 66.00 121 66.10 24 0.00
2023-04-14 2204 4011000 2350 267261500 66.60 67.40 65.60 66.80 0.70 1.06% 66.80 24 66.90 63 0.00
2023-04-17 2204 6071000 3637 418478400 67.10 70.50 66.90 69.20 2.40 3.59% 69.10 25 69.20 77 0.00
2023-04-18 2204 7243000 4012 507255700 69.20 71.00 68.70 69.80 0.60 0.87% 69.70 31 69.80 7 0.00
2023-04-19 2204 3372000 1881 234643100 70.20 70.50 68.60 69.50 0.30 -0.43% 69.50 98 69.60 13 0.00
2023-04-20 2204 32240000 13096 2147483647 73.80 76.40 71.70 75.00 5.50 7.91% 74.90 26 75.00 31 0.00
2023-04-21 2204 25502000 13796 1934968900 74.00 78.10 73.20 77.80 2.80 3.73% 77.70 2 77.80 194 0.00
2023-04-24 2204 12533000 7042 964378000 77.30 78.10 75.10 77.10 0.70 -0.9% 76.90 7 77.10 60 0.00
2023-04-25 2204 10691000 6353 816542100 77.20 77.90 75.00 76.10 1.00 -1.3% 76.00 4 76.10 16 0.00
2023-04-26 2204 20838000 11797 1617645700 76.20 79.50 75.30 78.50 2.40 3.15% 78.40 10 78.50 47 0.00
2023-04-27 2204 15344000 7933 1216375300 77.90 80.50 77.70 79.90 1.40 1.78% 79.90 1 80.00 45 0.00
2023-04-28 2204 7076000 3998 562775200 79.90 80.80 78.60 79.00 0.90 -1.13% 79.00 58 79.10 101 0.00
2023-05-02 2204 4981000 2959 395988100 79.80 80.60 78.70 79.60 0.60 0.76% 79.50 7 79.60 44 0.00
2023-05-03 2204 4839000 2841 378698800 79.80 80.00 76.80 77.60 2.00 -2.51% 77.60 9 77.70 3 0.00
2023-05-04 2204 3035000 2115 236155300 78.30 78.70 77.10 78.00 0.40 0.52% 77.90 1 78.00 29 0.00
2023-05-05 2204 3324000 2021 257414200 79.00 79.00 76.30 76.40 1.60 -2.05% 76.40 49 76.50 1 0.00
2023-05-08 2204 5544000 3117 438666600 77.20 80.20 76.60 79.80 3.40 4.45% 79.70 15 79.80 97 0.00
2023-05-09 2204 3278000 2080 260786700 79.80 80.10 78.10 79.50 0.30 -0.38% 79.40 8 79.50 30 0.00
2023-05-10 2204 4957000 3020 398912700 79.60 81.60 79.30 80.40 0.90 1.13% 80.40 26 80.50 39 0.00
2023-05-11 2204 5106000 3201 397880500 78.80 79.00 76.60 77.60 2.80 -3.48% 77.60 15 77.70 27 0.00
2023-05-12 2204 4820000 2907 374485200 77.90 78.50 76.60 77.50 0.10 -0.13% 77.50 76 77.60 21 0.00
2023-05-15 2204 4232000 2336 323309900 77.90 77.90 75.30 76.30 1.20 -1.55% 76.20 65 76.30 70 0.00
2023-05-16 2204 11356000 5945 907074500 77.40 81.50 77.10 80.80 4.50 5.9% 80.70 9 80.80 20 0.00
2023-05-17 2204 8768905 5545 715597688 80.30 82.40 80.00 81.80 1.00 1.24% 81.80 3 81.90 22 0.00
2023-05-18 2204 13975000 7757 1183278700 82.50 86.90 81.40 86.10 4.30 5.26% 86.10 196 86.20 25 0.00
2023-05-19 2204 9454000 5748 816414200 86.10 88.30 84.30 87.20 1.10 1.28% 87.10 1 87.20 12 0.00
2023-05-22 2204 4479000 3086 390466200 87.10 88.20 85.20 87.90 0.70 0.8% 87.80 17 87.90 20 0.00
2023-05-23 2204 6485000 3961 559239500 88.00 88.70 84.20 86.10 1.80 -2.05% 86.10 32 86.30 39 0.00
2023-05-24 2204 6699000 4592 590580600 86.40 90.40 85.80 89.40 3.30 3.83% 89.40 23 89.50 3 0.00
2023-05-25 2204 21150000 13058 1964642000 89.50 97.90 86.70 93.10 3.70 4.14% 93.10 27 93.20 4 0.00
2023-05-26 2204 7667000 5109 713681100 92.60 94.80 91.00 92.40 0.70 -0.75% 92.40 36 92.50 14 0.00
2023-05-29 2204 3623000 2310 333505000 92.90 93.60 91.00 91.60 0.80 -0.87% 91.60 2 91.70 5 0.00
2023-05-30 2204 11460000 7514 1080180300 92.00 97.40 91.80 92.20 0.60 0.66% 92.20 4 92.30 8 0.00
2023-05-31 2204 7017000 4611 665871900 92.50 96.50 92.30 95.80 3.60 3.9% 95.70 16 95.80 41 0.00
2023-06-01 2204 9192000 5800 886869400 95.80 98.50 95.10 95.90 0.10 0.1% 95.90 58 96.00 7 0.00
2023-06-02 2204 8546000 5673 837934300 96.00 99.90 95.70 99.90 4.00 4.17% 99.80 15 99.90 119 0.00
2023-06-05 2204 6724000 3823 675201600 101.50 103.00 98.70 99.30 0.60 -0.6% 99.30 13 99.40 2 0.00
2023-06-06 2204 3474000 2425 345680900 98.80 101.00 98.30 99.50 0.20 0.2% 99.50 8 99.60 35 0.00
2023-06-07 2204 5071000 3520 506762100 100.50 103.00 98.50 99.30 0.20 -0.2% 99.20 19 99.30 38 0.00
2023-06-08 2204 8274000 5614 797200500 99.30 99.30 94.40 95.60 3.70 -3.73% 95.60 55 95.70 28 0.00
2023-06-09 2204 5495000 3884 524719800 96.00 96.90 93.70 96.30 0.70 0.73% 96.30 67 96.40 8 0.00
2023-06-12 2204 4703000 3321 452049000 97.60 97.60 94.20 96.00 0.30 -0.31% 96.00 20 96.10 4 0.00
2023-06-13 2204 7579000 5060 752525000 96.50 101.00 96.40 99.00 3.00 3.13% 99.00 138 99.20 98 0.00
2023-06-14 2204 3503000 2047 347472400 99.90 100.50 98.00 99.10 0.10 0.1% 99.00 16 99.10 39 0.00
2023-06-15 2204 6705000 4270 652607800 99.30 99.60 96.30 97.00 2.10 -2.12% 97.00 78 97.10 21 0.00
2023-06-16 2204 7912000 5345 750775900 97.60 98.10 93.10 93.10 3.90 -4.02% 93.10 53 93.20 114 0.00
2023-06-19 2204 6251000 4098 574591100 92.70 93.30 91.10 91.80 1.30 -1.4% 91.80 68 91.90 3 0.00
2023-06-20 2204 2913000 2103 267838400 92.20 92.80 91.30 91.30 0.50 -0.54% 91.30 15 91.50 54 0.00
2023-06-21 2204 2289000 1589 212552100 91.30 93.80 91.30 92.70 1.40 1.53% 92.70 10 92.80 1 0.00
2023-06-26 2204 1693000 1192 156294900 92.70 93.30 91.40 92.10 0.60 -0.65% 92.10 1 92.20 30 0.00
2023-06-27 2204 2438000 1639 220593000 91.70 92.50 89.50 89.90 2.20 -2.39% 89.80 42 89.90 23 0.00
2023-06-28 2204 8424000 4118 803343000 93.50 98.20 93.00 95.60 5.70 6.34% 95.60 13 95.70 1 0.00
2023-06-29 2204 4530000 3022 422124600 94.50 95.60 91.50 92.90 2.70 -2.82% 92.80 14 92.90 11 0.00
2023-06-30 2204 2170000 1510 201108900 92.90 93.60 91.70 93.00 0.10 0.11% 93.00 18 93.10 7 0.00
2023-07-03 2204 2337000 1605 218586600 93.30 94.50 91.90 94.00 1.00 1.08% 94.00 71 94.10 1 0.00
2023-07-04 2204 6746000 4319 654794500 95.90 98.40 94.60 97.60 3.60 3.83% 97.50 29 97.60 11 0.00
2023-07-05 2204 3178000 2083 309380400 97.00 98.20 96.50 96.50 1.10 -1.13% 96.50 24 96.60 16 0.00
2023-07-06 2204 4227000 2932 414973900 96.20 100.50 96.10 97.30 0.80 0.83% 97.30 4 97.40 1 0.00
2023-07-07 2204 4829000 3026 469386300 97.30 98.40 95.60 98.00 0.70 0.72% 98.00 2 98.20 24 0.00
2023-07-10 2204 3884000 2554 379809500 99.10 99.50 96.00 97.40 0.60 -0.61% 97.30 24 97.40 38 0.00
2023-07-11 2204 4232000 2619 416383500 99.40 100.50 97.40 97.50 0.10 0.1% 97.50 28 97.70 42 0.00
2023-07-12 2204 6779000 4389 647647100 98.10 99.30 93.20 93.50 4.00 -4.1% 93.50 33 93.60 26 0.00
2023-07-13 2204 3990000 2890 365662300 91.10 93.40 90.50 91.00 0.00 -2.67% 91.00 63 91.10 1 0.00
2023-07-14 2204 3190000 2030 296185500 92.10 93.80 91.20 92.70 1.70 1.87% 92.70 82 92.90 12 0.00
2023-07-18 2204 7146000 4907 621251800 90.90 90.90 85.70 85.70 4.50 -7.55% 85.70 3 85.80 27 0.00
2023-07-19 2204 4653000 3146 394954200 86.30 86.90 84.00 84.40 1.30 -1.52% 84.30 140 84.40 5 0.00
2023-07-20 2204 4131000 2756 348656500 85.00 85.50 83.20 84.70 0.30 0.36% 84.60 4 84.70 21 0.00
2023-07-21 2204 4817000 3179 402812300 84.60 84.70 82.80 84.00 0.70 -0.83% 83.90 5 84.00 9 0.00
2023-07-24 2204 3331000 1925 278339300 84.00 84.60 82.50 83.80 0.20 -0.24% 83.80 164 83.90 20 0.00
2023-07-25 2204 8723000 5306 748321300 84.20 88.30 82.30 86.80 3.00 3.58% 86.80 9 87.00 1 0.00
2023-07-27 2204 5178000 3082 454157100 85.40 88.80 85.40 87.90 3.40 1.27% 87.90 37 88.00 27 0.00
2023-07-28 2204 1727000 1156 152077300 87.70 88.70 87.40 88.20 0.30 0.34% 88.20 10 88.30 40 0.00
2023-07-31 2204 3069000 1792 275060600 89.00 91.20 88.20 88.50 0.30 0.34% 88.50 33 88.60 1 0.00
2023-08-01 2204 1663000 936 148612400 88.90 90.30 88.60 89.90 1.40 1.58% 89.80 2 89.90 4 0.00
2023-08-02 2204 4021000 2519 365716000 90.10 93.00 89.70 90.20 0.30 0.33% 90.20 23 90.30 12 0.00
2023-08-04 2204 1526000 935 137512700 90.00 90.90 89.20 90.70 0.50 0.55% 90.70 56 90.80 40 0.00
2023-08-07 2204 1640000 920 149688300 90.70 92.00 90.00 91.80 1.10 1.21% 91.80 18 92.00 55 0.00
2023-08-08 2204 1948000 1246 179788600 92.20 93.00 91.20 92.80 1.00 1.09% 92.70 5 92.80 35 0.00
2023-08-09 2204 3987000 2552 375668700 92.70 95.00 92.70 94.80 2.00 2.16% 94.70 6 94.80 3 0.00
2023-08-10 2204 3485000 2281 326372400 94.10 95.30 91.60 94.10 0.70 -0.74% 94.10 13 94.20 19 0.00
2023-08-11 2204 6015000 3788 547550600 94.00 94.30 89.40 90.00 4.10 -4.36% 89.90 34 90.00 13 0.00
2023-08-14 2204 5935000 3768 511150700 89.40 89.40 83.60 86.60 3.40 -3.78% 86.60 4 86.70 30 0.00
2023-08-15 2204 2905000 2076 248517100 86.60 87.50 84.80 84.80 1.80 -2.08% 84.80 18 84.90 12 0.00
2023-08-16 2204 3502000 2339 291672900 84.10 84.10 82.80 83.50 1.30 -1.53% 83.40 2 83.50 30 0.00
2023-08-17 2204 3649000 2515 314653600 83.40 88.30 83.30 87.40 3.90 4.67% 87.40 12 87.50 8 0.00
2023-08-18 2204 2448000 1875 208332000 86.30 88.00 83.80 83.80 3.60 -4.12% 83.80 64 83.90 4 0.00
2023-08-21 2204 1686000 1263 142192000 84.30 85.30 83.80 84.00 0.20 0.24% 84.00 8 84.10 32 0.00
2023-08-22 2204 1943000 1271 162317100 85.00 85.50 83.00 83.00 1.00 -1.19% 83.00 125 83.10 40 0.00
2023-08-23 2204 1604000 1123 135528300 83.50 85.40 83.20 84.40 1.40 1.69% 84.40 21 84.50 3 0.00
2023-08-24 2204 2080000 1376 174978900 84.70 85.10 83.20 84.30 0.10 -0.12% 84.30 8 84.40 16 0.00
2023-08-25 2204 1759000 1181 150168300 84.70 86.50 84.10 85.30 1.00 1.19% 85.20 9 85.30 15 0.00
2023-08-28 2204 1521000 845 129400800 86.20 86.20 84.30 84.50 0.80 -0.94% 84.50 57 84.80 26 0.00
2023-08-29 2204 1176000 765 101087400 84.60 86.50 84.60 86.40 1.90 2.25% 86.30 5 86.40 23 0.00
2023-08-30 2204 2936000 1779 258338800 86.50 89.60 85.70 88.20 1.80 2.08% 88.20 11 88.30 6 0.00
2023-08-31 2204 2724000 1497 242209300 88.50 89.80 87.20 89.80 1.60 1.81% 89.60 2 89.80 152 0.00
2023-09-01 2204 15517000 7694 1482053200 90.00 98.70 88.60 98.70 8.90 9.91% 98.70 77407 0.00 0 0.00
2023-09-04 2204 26546000 10989 2147483647 102.50 108.50 102.00 108.50 9.80 9.93% 108.50 554 0.00 0 0.00
2023-09-05 2204 19730000 10193 2147483647 108.50 113.00 106.00 112.50 4.00 3.69% 112.00 123 112.50 89 0.00
2023-09-06 2204 11847000 6730 1293712500 114.00 114.50 106.00 108.50 4.00 -3.56% 108.00 173 108.50 109 0.00
2023-09-07 2204 7815000 4531 853865000 109.50 111.50 107.50 109.50 1.00 0.92% 109.00 167 109.50 69 0.00
2023-09-08 2204 9441000 5391 983418500 109.50 109.50 102.50 104.00 5.50 -5.02% 104.00 80 104.50 146 0.00
2023-09-11 2204 8598000 4940 881748500 103.50 105.50 100.50 101.00 3.00 -2.88% 101.00 30 101.50 15 0.00
2023-09-12 2204 6573000 3699 662906500 102.50 103.00 99.30 99.70 1.30 -1.29% 99.70 17 99.80 14 0.00
2023-09-13 2204 3906000 2200 391143500 100.00 101.50 98.20 100.00 0.30 0.3% 100.00 53 100.50 95 0.00
2023-09-14 2204 4233000 2553 421312200 101.00 101.00 98.70 99.00 1.00 -1% 98.90 28 99.00 20 0.00
2023-09-15 2204 4845000 2903 471986700 99.00 99.40 96.50 97.10 1.90 -1.92% 97.00 62 97.10 20 0.00
2023-09-18 2204 2186000 1296 213867300 97.90 98.80 97.20 97.60 0.50 0.51% 97.60 53 97.70 20 0.00
2023-09-19 2204 6389000 3424 629958800 98.20 101.00 97.30 98.20 0.60 0.61% 98.10 55 98.20 8 0.00
2023-09-20 2204 6064000 2687 597311000 98.80 99.80 97.20 97.20 1.00 -1.02% 97.20 46 97.30 61 0.00
2023-09-21 2204 3487000 2165 333343300 97.00 97.60 94.40 94.80 2.40 -2.47% 94.70 47 94.80 19 0.00
2023-09-22 2204 1717000 1168 162869400 94.10 95.60 93.60 95.40 0.60 0.63% 95.30 21 95.40 15 0.00
2023-09-25 2204 5705000 3847 559071500 96.20 99.60 96.20 97.60 2.20 2.31% 97.60 72 97.70 28 0.00
2023-09-26 2204 3134000 2331 302951900 97.20 97.80 95.80 95.80 1.80 -1.84% 95.80 32 95.90 1 0.00
2023-09-27 2204 4219000 2820 414213400 96.20 99.30 95.50 98.70 2.90 3.03% 98.60 20 98.70 62 0.00
2023-09-28 2204 5622000 3281 554881400 99.90 100.50 97.20 97.50 1.20 -1.22% 97.40 5 97.50 77 0.00
2023-10-02 2204 4523000 2502 435693600 98.60 98.60 95.40 95.40 2.10 -2.15% 95.40 32 95.50 16 0.00
2023-10-03 2204 2489000 1680 237964900 95.40 96.90 94.40 95.00 0.40 -0.42% 95.00 22 95.20 23 0.00
2023-10-04 2204 3404000 2195 320630600 95.20 95.30 93.10 94.80 0.20 -0.21% 94.80 3 94.90 45 0.00
2023-10-05 2204 2119000 1336 199858500 95.50 95.50 93.70 93.80 1.00 -1.05% 93.80 36 93.90 26 0.00
2023-10-06 2204 2826000 1838 269934900 94.00 96.90 94.00 94.80 1.00 1.07% 94.70 10 94.80 25 0.00
2023-10-11 2204 3593000 2390 345532400 96.60 98.00 94.80 95.30 0.50 0.53% 95.30 7 95.40 2 0.00
2023-10-12 2204 7212000 4258 709120200 95.30 99.30 95.20 98.60 3.30 3.46% 98.50 72 98.60 50 0.00
2023-10-13 2204 10917000 6697 1088018500 97.90 102.50 95.60 99.10 0.50 0.51% 99.10 15 99.20 1 0.00
2023-10-16 2204 5791000 3860 566671800 100.00 101.00 96.10 96.30 2.80 -2.83% 96.30 9 96.40 83 0.00
2023-10-17 2204 3151000 2188 301067300 97.00 97.00 94.60 95.00 1.30 -1.35% 94.90 9 95.10 29 0.00
2023-10-18 2204 7483000 5087 724371000 95.90 99.20 94.80 94.90 0.10 -0.11% 94.90 48 95.00 163 0.00
2023-10-19 2204 2620000 1882 248510500 94.90 95.80 93.90 95.70 0.80 0.84% 95.70 3 95.80 39 0.00
2023-10-20 2204 6439000 4034 593583500 95.00 95.00 90.90 90.90 4.80 -5.02% 90.90 31 91.00 4 0.00
2023-10-23 2204 1981000 1276 178787400 89.90 91.20 89.50 90.50 0.40 -0.44% 90.40 4 90.50 3 0.00
2023-10-24 2204 1630000 1130 148393600 90.20 92.20 90.10 92.10 1.60 1.77% 92.00 6 92.10 9 0.00
2023-10-25 2204 1645109 1534 152660373 92.50 93.60 92.00 92.00 0.10 -0.11% 92.00 21 92.10 4 0.00
2023-10-26 2204 2292000 1664 206942500 90.70 91.40 89.60 90.00 2.00 -2.17% 90.00 121 90.10 1 0.00
2023-10-27 2204 2235000 1499 201085500 90.10 90.90 89.60 89.60 0.40 -0.44% 89.60 36 89.80 10 0.00
2023-10-30 2204 1672000 1248 149600000 90.00 90.10 88.90 89.50 0.10 -0.11% 89.50 124 89.60 1 0.00
2023-10-31 2204 2964000 2080 261008900 90.00 90.80 86.50 86.70 2.80 -3.13% 86.70 5 86.80 2 0.00
2023-11-01 2204 1753000 1260 153716100 87.40 88.80 86.50 88.50 1.80 2.08% 88.50 8 88.60 20 0.00
2023-11-02 2204 2562000 1647 233380500 90.30 92.00 90.20 91.20 2.70 3.05% 91.20 27 91.30 5 0.00
2023-11-03 2204 3589000 2249 334645300 91.80 94.50 91.60 93.20 2.00 2.19% 93.20 108 93.30 4 0.00
2023-11-06 2204 2735000 1993 258436100 94.00 95.20 93.70 94.60 1.40 1.5% 94.60 2 94.70 28 0.00
2023-11-07 2204 1279000 890 120950900 95.00 95.40 94.00 94.60 0.00 0% 94.50 24 94.60 131 0.00
2023-11-08 2204 7637000 4907 740940300 96.10 98.80 94.90 97.50 2.90 3.07% 97.50 8 97.60 32 0.00
2023-11-09 2204 12038000 7515 1211578500 98.30 103.50 97.30 103.00 5.50 5.64% 102.50 118 103.00 456 0.00
2023-11-10 2204 7796000 4426 790601000 103.00 103.50 100.00 100.50 2.50 -2.43% 100.50 85 101.00 77 0.00
2023-11-13 2204 9376000 5596 927489000 102.00 103.00 96.50 97.90 2.60 -2.59% 97.90 3 98.00 26 0.00
2023-11-14 2204 4095000 2589 397386500 97.90 98.30 96.00 98.10 0.20 0.2% 98.10 29 98.20 57 0.00
2023-11-15 2204 5988000 3553 599231800 99.30 102.00 98.60 101.00 2.90 2.96% 101.00 199 101.50 61 44.69
2023-11-16 2204 6500000 3796 666418000 101.50 104.50 100.00 104.50 3.50 3.47% 104.00 153 104.50 183 46.24
2023-11-17 2204 8470000 4747 892944000 105.00 107.00 103.50 105.50 1.00 0.96% 105.50 71 106.00 198 46.68
2023-11-20 2204 11639000 6390 1209878000 106.50 107.50 100.00 106.00 0.50 0.47% 106.00 68 106.50 165 46.90
2023-11-21 2204 5262000 3257 563255500 107.50 108.50 105.50 106.00 0.00 0% 106.00 93 106.50 47 46.90
2023-11-22 2204 2732000 1662 290699000 106.50 107.50 105.50 106.50 0.50 0.47% 106.50 84 107.00 238 47.12
2023-11-23 2204 3264000 1879 342104000 106.50 107.00 104.00 104.00 2.50 -2.35% 104.00 19 104.50 30 46.02
2023-11-24 2204 2451000 1346 253508500 104.50 105.00 102.00 103.50 0.50 -0.48% 103.00 80 103.50 82 45.80
2023-11-27 2204 2669000 1564 275979000 105.00 105.50 102.00 102.00 1.50 -1.45% 102.00 70 102.50 58 45.13
2023-11-28 2204 2251000 1523 233764500 102.00 105.00 102.00 104.00 2.00 1.96% 104.00 33 104.50 47 46.02
2023-11-29 2204 1989000 1296 204836500 104.50 105.00 102.00 102.50 1.50 -1.44% 102.50 51 103.00 39 45.35
2023-11-30 2204 2445000 1471 249261000 103.00 103.00 101.00 101.50 1.00 -0.98% 101.50 100 102.00 57 44.91
2023-12-01 2204 5623000 2060 584917000 103.50 105.00 102.00 104.50 3.00 2.96% 104.00 54 104.50 5 46.24
2023-12-04 2204 6242000 3556 642891500 103.00 105.00 101.00 104.50 0.00 0% 104.00 68 104.50 94 46.24
2023-12-05 2204 5003000 3098 530482500 103.50 107.50 102.50 106.00 1.50 1.44% 106.00 58 106.50 77 46.90
2023-12-06 2204 13352000 7478 1482741000 107.50 114.50 107.50 111.50 5.50 5.19% 111.00 142 111.50 98 49.34
2023-12-07 2204 9086000 5385 1029700000 112.50 116.00 111.50 112.00 0.50 0.45% 112.00 133 112.50 25 49.56
2023-12-08 2204 4658000 2496 522530500 113.00 113.50 110.50 113.00 1.00 0.89% 112.50 175 113.00 175 50.00
2023-12-11 2204 13496000 7575 1600825000 114.50 121.00 114.00 121.00 8.00 7.08% 120.50 146 121.00 270 53.54
2023-12-12 2204 16714000 8850 2078579000 120.00 127.00 119.50 125.00 4.00 3.31% 124.50 100 125.00 289 55.31
2023-12-13 2204 13130000 7090 1621174000 126.00 127.00 121.00 121.50 3.50 -2.8% 121.50 40 122.00 12 53.76
2023-12-14 2204 8428000 4532 1016137000 124.50 124.50 118.00 118.50 3.00 -2.47% 118.50 242 119.00 11 52.43
2023-12-15 2204 7811000 3165 946225000 120.00 123.50 118.50 120.50 2.00 1.69% 120.50 165 121.00 31 53.32
2023-12-18 2204 7348000 3785 856181000 120.50 120.50 115.00 115.50 5.00 -4.15% 115.50 16 116.00 39 51.11
2023-12-19 2204 6526000 3501 737342000 114.00 115.50 111.50 112.50 3.00 -2.6% 112.00 157 113.00 57 49.78
2023-12-20 2204 3309000 1901 375917000 114.00 115.00 112.50 114.00 1.50 1.33% 113.50 74 114.00 57 50.44
2023-12-21 2204 2443000 1441 276668000 112.50 115.50 111.50 113.00 1.00 -0.88% 113.00 88 113.50 25 50.00
2023-12-22 2204 5511000 3004 636575500 113.50 117.50 113.00 115.50 2.50 2.21% 115.50 126 116.00 17 51.11
2023-12-25 2204 4602000 2117 539774000 115.50 119.50 115.00 116.50 1.00 0.87% 116.50 25 117.00 30 51.55
2023-12-26 2204 5324000 3174 604552500 116.50 116.50 112.00 113.00 3.50 -3% 113.00 37 113.50 73 50.00
2023-12-27 2204 1977000 1170 223107500 112.50 114.00 112.00 112.50 0.50 -0.44% 112.50 155 113.00 16 49.78
2023-12-28 2204 6019000 3217 671363500 112.50 114.00 109.00 113.00 0.50 0.44% 113.00 80 113.50 73 50.00
2023-12-29 2204 1856000 1096 210289000 113.00 114.50 112.00 113.00 0.00 0% 113.00 146 113.50 8 50.00