三陽(2206)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　　33.95
0
0%		34.20
0.25
0.74%		34.20
0
0%		34.30
0.1
0.29%		 　34.55
0.25
0.73%		34.45
-0.1
-0.29%		34.00
-0.45
-1.31%		34.20
0.2
0.59%		34.15
-0.05
-0.15%		 　33.95
-0.2
-0.59%		34.10
0.15
0.44%		 　　　　　　　　　　　35.25
1.15
3.37%		35.00
-0.25
-0.71%		34.38
2 月35.00
0
0%		35.60
0.6
1.71%		35.70
0.1
0.28%		 　35.40
-0.3
-0.84%		35.55
0.15
0.42%		35.70
0.15
0.42%		35.65
-0.05
-0.14%		35.50
-0.15
-0.42%		 　37.15
1.65
4.65%		37.05
-0.1
-0.27%		38.30
1.25
3.37%		38.85
0.55
1.44%		39.40
0.55
1.42%		 　39.30
-0.1
-0.25%		39.80
0.5
1.27%		39.45
-0.35
-0.88%		40.15
0.7
1.77%		39.80
-0.35
-0.87%		 37.88
3 月39.35
-0.45
-1.13%		39.40
0.05
0.13%		39.45
0.05
0.13%		 　40.20
0.75
1.9%		41.00
0.8
1.99%		41.65
0.65
1.59%		41.65
0
0%		40.20
-1.45
-3.48%		 　40.65
0.45
1.12%		40.00
-0.65
-1.6%		39.80
-0.2
-0.5%		38.80
-1
-2.51%		38.90
0.1
0.26%		 　38.75
-0.15
-0.39%		38.55
-0.2
-0.52%		39.30
0.75
1.95%		38.85
-0.45
-1.15%		38.85
0
0%		 　39.85
1
2.57%		38.50
-1.35
-3.39%		39.10
0.6
1.56%		39.05
-0.05
-0.13%		39.00
-0.05
-0.13%		39.64
4 月 　　　　39.55
0.55
1.41%		41.15
1.6
4.05%		 　45.25
4.1
9.96%		45.50
0.25
0.55%		50.00
4.5
9.89%		47.45
-2.55
-5.1%		52.10
4.65
9.8%		 　54.40
2.3
4.41%		53.20
-1.2
-2.21%		54.00
0.8
1.5%		53.00
-1
-1.85%		53.50
0.5
0.94%		 　52.90
-0.6
-1.12%		53.20
0.3
0.57%		53.20
0
0%		53.80
0.6
1.13%		54.70
0.9
1.67%		 51.02
5 月　58.50
3.8
6.95%		57.70
-0.8
-1.37%		60.00
2.3
3.99%		59.20
-0.8
-1.33%		 　60.10
0.9
1.52%		58.20
-1.9
-3.16%		59.30
1.1
1.89%		57.40
-1.9
-3.2%		59.50
2.1
3.66%		 　61.30
1.8
3.03%		60.80
-0.5
-0.82%		66.30
5.5
9.05%		68.60
2.3
3.47%		70.00
1.4
2.04%		 　71.90
1.9
2.71%		72.50
0.6
0.83%		72.30
-0.2
-0.28%		71.50
-0.8
-1.11%		70.20
-1.3
-1.82%		 　74.20
4
5.7%		74.50
0.3
0.4%		79.60
5.1
6.85%		65.81
6 月80.10
0.5
0.63%		88.10
8
9.99%		 　90.20
2.1
2.38%		91.50
1.3
1.44%		94.50
3
3.28%		92.20
-2.3
-2.43%		97.80
5.6
6.07%		 　93.20
-4.6
-4.7%		92.60
-0.6
-0.64%		91.70
-0.9
-0.97%		92.70
1
1.09%		91.80
-0.9
-0.97%		 　93.10
1.3
1.42%		91.50
-1.6
-1.72%		91.10
-0.4
-0.44%		 　　　88.30
-2.8
-3.07%		85.00
-3.3
-3.74%		86.30
1.3
1.53%		86.30
0
0%		89.50
3.2
3.71%		 90.36
7 月　　86.60
-2.9
-3.24%		87.30
0.7
0.81%		85.50
-1.8
-2.06%		85.20
-0.3
-0.35%		83.80
-1.4
-1.64%		 　83.10
-0.7
-0.84%		82.20
-0.9
-1.08%		80.80
-1.4
-1.7%		80.40
-0.4
-0.5%		80.10
-0.3
-0.37%		 　　77.00
-3.1
-3.87%		78.60
1.6
2.08%		83.00
4.4
5.6%		78.10
-4.9
-5.9%		 　77.10
-1
-1.28%		78.00
0.9
1.17%		 77.40
-0.6
-0.77%		78.40
1
1.29%		 78.90
0.5
0.64%		80.56
8 月78.80
-0.1
-0.13%		81.80
3
3.81%		 77.50
-4.3
-5.26%		 　79.10
1.6
2.06%		83.40
4.3
5.44%		82.30
-1.1
-1.32%		79.00
-3.3
-4.01%		77.50
-1.5
-1.9%		 　74.20
-3.3
-4.26%		73.00
-1.2
-1.62%		71.70
-1.3
-1.78%		73.40
1.7
2.37%		71.50
-1.9
-2.59%		 　71.70
0.2
0.28%		71.00
-0.7
-0.98%		71.30
0.3
0.42%		71.80
0.5
0.7%		71.50
-0.3
-0.42%		 　70.60
-0.9
-1.26%		71.90
1.3
1.84%		74.00
2.1
2.92%		74.30
0.3
0.41%		74.98
9 月75.50
1.2
1.62%		 　75.50
0
0%		76.30
0.8
1.06%		75.30
-1
-1.31%		75.40
0.1
0.13%		74.40
-1
-1.33%		 　73.00
-1.4
-1.88%		71.60
-1.4
-1.92%		72.00
0.4
0.56%		72.70
0.7
0.97%		74.30
1.6
2.2%		 　73.90
-0.4
-0.54%		75.80
1.9
2.57%		75.40
-0.4
-0.53%		73.40
-2
-2.65%		72.30
-1.1
-1.5%		 　77.60
5.3
7.33%		75.90
-1.7
-2.19%		75.10
-0.8
-1.05%		77.70
2.6
3.46%		 74.92
10 月　76.60
-1.1
-1.42%		75.70
-0.9
-1.17%		73.40
-2.3
-3.04%		73.90
0.5
0.68%		73.80
-0.1
-0.14%		 　　　72.40
-1.4
-1.9%		73.90
1.5
2.07%		73.60
-0.3
-0.41%		 　71.30
-2.3
-3.13%		70.80
-0.5
-0.7%		68.20
-2.6
-3.67%		68.90
0.7
1.03%		67.80
-1.1
-1.6%		 　68.50
0.7
1.03%		70.00
1.5
2.19%		70.80
0.8
1.14%		69.60
-1.2
-1.69%		68.30
-1.3
-1.87%		 　67.70
-0.6
-0.88%		66.50
-1.2
-1.77%		70.9
11 月67.30
0.8
1.2%		68.90
1.6
2.38%		69.80
0.9
1.31%		 　71.50
1.7
2.44%		71.70
0.2
0.28%		72.40
0.7
0.98%		72.80
0.4
0.55%		73.00
0.2
0.27%		 　71.80
-1.2
-1.64%		71.50
-0.3
-0.42%		72.40
0.9
1.26%		73.30
0.9
1.24%		73.30
0
0%		 　73.00
-0.3
-0.41%		73.50
0.5
0.68%		73.80
0.3
0.41%		74.50
0.7
0.95%		74.70
0.2
0.27%		 　73.20
-1.5
-2.01%		73.50
0.3
0.41%		73.40
-0.1
-0.14%		72.80
-0.6
-0.82%		 72.42
12 月73.80
1
1.37%		 　73.20
-0.6
-0.81%		72.50
-0.7
-0.96%		73.70
1.2
1.66%		73.00
-0.7
-0.95%		73.20
0.2
0.27%		 　74.00
0.8
1.09%		73.20
-0.8
-1.08%		72.80
-0.4
-0.55%		72.90
0.1
0.14%		72.10
-0.8
-1.1%		 　70.80
-1.3
-1.8%		70.30
-0.5
-0.71%		70.60
0.3
0.43%		70.30
-0.3
-0.42%		70.60
0.3
0.43%		 　70.70
0.1
0.14%		70.60
-0.1
-0.14%		70.70
0.1
0.14%		71.60
0.9
1.27%		71.40
-0.2
-0.28%		　　72.03

說明:最高漲幅:9.99%最低跌幅:-5.9% 最高價:97.80最低價:33.95平均價:64.43,灰色底表示週末,漲146天(202.95)元,跌145天(-160.5)元,平盤10天
10%=5,9%=1,7%=7,6%=4,5%=3,4%=7,3%=14,2%=30,1%=49,0%=36,-0%=1,-1%=5,-2%=7,-3%=14,-4%=26,-5%=29,-6%=63,

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 2206 873000 491 29583150 33.95 34.05 33.70 33.95 0.10 0% 33.90 25 33.95 13 9.10
2023-01-04 2206 1049000 618 35887900 34.25 34.40 34.10 34.20 0.25 0.74% 34.15 20 34.20 25 9.17
2023-01-05 2206 890000 586 30469350 34.30 34.35 34.10 34.20 0.00 0% 34.20 15 34.25 22 9.17
2023-01-06 2206 1518000 743 52091900 34.20 34.45 34.15 34.30 0.10 0.29% 34.30 97 34.35 18 9.20
2023-01-09 2206 936000 511 32283700 34.60 34.60 34.35 34.55 0.25 0.73% 34.50 15 34.55 86 9.26
2023-01-10 2206 779000 449 26830500 34.60 34.60 34.35 34.45 0.10 -0.29% 34.45 9 34.50 47 9.24
2023-01-11 2206 1354000 806 46222450 34.50 34.50 33.90 34.00 0.45 -1.31% 33.95 47 34.00 28 9.12
2023-01-12 2206 2460000 1327 83902950 34.05 34.40 33.75 34.20 0.20 0.59% 34.20 3 34.25 3 9.17
2023-01-13 2206 1878000 1034 64727300 34.40 34.75 34.15 34.15 0.05 -0.15% 34.15 2 34.20 10 9.16
2023-01-16 2206 1356000 802 46124600 34.20 34.30 33.80 33.95 0.20 -0.59% 33.90 26 33.95 11 9.10
2023-01-17 2206 756000 480 25693450 33.85 34.10 33.80 34.10 0.15 0.44% 34.05 9 34.10 94 9.14
2023-01-30 2206 4447000 2013 156167350 34.35 35.65 34.35 35.25 1.15 3.37% 35.25 35 35.30 2 9.45
2023-01-31 2206 2207000 1175 77475550 35.00 35.45 34.95 35.00 0.25 -0.71% 35.00 43 35.10 2 9.38
2023-02-01 2206 1862000 867 65393950 35.10 35.30 34.85 35.00 0.00 0% 35.00 114 35.15 1 9.38
2023-02-02 2206 2817000 1239 99873700 35.00 35.65 35.00 35.60 0.60 1.71% 35.55 13 35.60 27 9.54
2023-02-03 2206 1989000 1106 71076000 35.70 35.85 35.55 35.70 0.10 0.28% 35.70 7 35.75 46 9.57
2023-02-06 2206 1458000 831 52007850 35.75 36.05 35.40 35.40 0.30 -0.84% 35.40 50 35.50 1 9.49
2023-02-07 2206 1068000 692 37964450 35.50 35.75 35.25 35.55 0.15 0.42% 35.55 7 35.60 43 9.53
2023-02-08 2206 1684000 844 60163100 36.00 36.00 35.50 35.70 0.15 0.42% 35.65 34 35.70 10 9.57
2023-02-09 2206 1448000 754 51858750 35.65 36.00 35.60 35.65 0.05 -0.14% 35.65 90 35.75 1 9.56
2023-02-10 2206 1906361 1035 67847791 35.80 35.85 35.35 35.50 0.15 -0.42% 35.40 26 35.50 8 9.52
2023-02-13 2206 8263000 3984 303191500 35.90 37.40 35.85 37.15 1.65 4.65% 37.15 7 37.20 154 9.96
2023-02-14 2206 4028000 2123 148379150 37.15 37.15 36.55 37.05 0.10 -0.27% 37.00 49 37.05 24 9.93
2023-02-15 2206 24705000 11921 952837350 38.00 39.55 37.90 38.30 1.25 3.37% 38.25 84 38.30 41 10.27
2023-02-16 2206 9233000 4407 354053850 37.95 38.85 37.65 38.85 0.55 1.44% 38.80 38 38.85 153 10.42
2023-02-17 2206 8604000 4377 336916950 38.50 39.55 38.25 39.40 0.55 1.42% 39.30 15 39.40 28 10.56
2023-02-20 2206 6926000 3690 272424350 39.80 39.90 38.90 39.30 0.10 -0.25% 39.30 49 39.35 26 10.54
2023-02-21 2206 12082000 6495 485728800 39.80 40.90 39.55 39.80 0.50 1.27% 39.80 100 39.85 28 10.67
2023-02-22 2206 7458000 3879 291597000 39.20 39.55 38.60 39.45 0.35 -0.88% 39.40 9 39.45 65 10.58
2023-02-23 2206 5186000 2751 207248200 39.65 40.20 39.65 40.15 0.70 1.77% 40.15 3 40.20 208 10.76
2023-02-24 2206 3515000 1911 140123350 40.05 40.25 39.60 39.80 0.35 -0.87% 39.75 4 39.80 34 10.67
2023-03-01 2206 3217000 1848 126375350 39.60 39.65 39.10 39.35 0.45 -1.13% 39.30 40 39.35 25 10.55
2023-03-02 2206 2621000 1417 103356400 39.50 39.80 39.15 39.40 0.05 0.13% 39.40 23 39.45 13 10.56
2023-03-03 2206 2204000 1116 87113400 39.85 39.85 39.35 39.45 0.05 0.13% 39.40 17 39.45 58 10.58
2023-03-06 2206 4694000 2296 188013650 39.60 40.35 39.50 40.20 0.75 1.9% 40.15 81 40.20 7 10.78
2023-03-07 2206 6793000 3302 276794450 40.40 41.00 40.30 41.00 0.80 1.99% 41.00 57 41.05 48 10.99
2023-03-08 2206 4624000 2712 191422950 41.00 41.75 40.75 41.65 0.65 1.59% 41.65 28 41.70 78 11.17
2023-03-09 2206 4543000 2341 188059700 41.80 41.85 40.60 41.65 0.00 0% 41.60 80 41.65 10 11.17
2023-03-10 2206 5445000 2952 221084000 41.05 41.30 40.20 40.20 1.45 -3.48% 40.20 82 40.30 9 10.78
2023-03-13 2206 7045000 3274 286415800 40.90 41.45 39.85 40.65 0.45 1.12% 40.60 13 40.65 13 10.90
2023-03-14 2206 3499000 1876 140337050 40.30 40.70 39.80 40.00 0.65 -1.6% 39.95 55 40.00 48 10.72
2023-03-15 2206 3905000 2004 156189500 39.95 40.50 39.65 39.80 0.20 -0.5% 39.80 34 39.85 45 10.67
2023-03-16 2206 7072000 3535 274659550 39.60 39.75 38.20 38.80 1.00 -2.51% 38.80 82 38.85 20 10.40
2023-03-17 2206 2547000 1427 99200000 39.30 39.35 38.65 38.90 0.10 0.26% 38.85 35 38.90 46 9.90
2023-03-20 2206 2150000 1159 83359250 39.00 39.05 38.55 38.75 0.15 -0.39% 38.75 12 38.80 3 9.86
2023-03-21 2206 3556000 2044 137553850 38.90 38.95 38.50 38.55 0.20 -0.52% 38.55 34 38.60 1 9.81
2023-03-22 2206 3732000 2209 146285850 39.00 39.40 38.90 39.30 0.75 1.95% 39.25 48 39.30 20 10.00
2023-03-23 2206 2764000 1591 107580700 39.10 39.20 38.70 38.85 0.45 -1.15% 38.80 253 38.85 4 9.89
2023-03-24 2206 2110000 1195 81985150 38.90 39.15 38.75 38.85 0.00 0% 38.85 5 38.90 20 9.89
2023-03-27 2206 6520000 3314 259426500 39.20 40.25 39.20 39.85 1.00 2.57% 39.80 110 39.85 42 10.14
2023-03-28 2206 6508000 3673 252444050 39.75 39.75 38.30 38.50 1.35 -3.39% 38.50 56 38.55 7 9.80
2023-03-29 2206 2484000 1558 96266850 38.55 39.15 38.40 39.10 0.60 1.56% 39.05 108 39.10 37 9.95
2023-03-30 2206 1397000 849 54457400 39.10 39.15 38.85 39.05 0.05 -0.13% 39.00 3 39.10 23 9.94
2023-03-31 2206 1999000 1128 78200250 39.20 39.35 39.00 39.00 0.05 -0.13% 39.00 87 39.05 11 9.92
2023-04-06 2206 2652000 1464 104275150 39.00 39.65 38.75 39.55 0.55 1.41% 39.50 34 39.55 42 10.06
2023-04-07 2206 10578000 4847 429090850 39.65 41.20 39.65 41.15 1.60 4.05% 41.15 41 41.20 83 10.47
2023-04-10 2206 16925000 6760 748443700 42.00 45.25 41.55 45.25 4.10 9.96% 45.25 11725 0.00 0 11.51
2023-04-11 2206 48137000 20698 2147483647 46.20 47.45 44.80 45.50 0.25 0.55% 45.45 89 45.55 47 11.58
2023-04-12 2206 35939000 18060 1723892000 45.95 50.00 45.70 50.00 4.50 9.89% 50.00 13678 0.00 0 12.72
2023-04-13 2206 27205000 12846 1313759400 49.05 49.40 47.25 47.45 2.55 -5.1% 47.45 51 47.50 5 12.07
2023-04-14 2206 10392000 3204 541423200 52.10 52.10 52.10 52.10 4.65 9.8% 52.10 31850 0.00 0 13.26
2023-04-17 2206 48133000 23520 2147483647 54.50 56.60 52.00 54.40 2.30 4.41% 54.30 92 54.40 17 13.84
2023-04-18 2206 20437000 10248 1096619200 53.80 55.10 52.40 53.20 1.20 -2.21% 53.10 21 53.20 28 13.54
2023-04-19 2206 18335000 9758 994017600 53.70 55.40 52.70 54.00 0.80 1.5% 54.00 38 54.10 53 13.74
2023-04-20 2206 16729000 7714 889929300 53.30 54.40 52.00 53.00 1.00 -1.85% 53.00 19 53.10 26 13.49
2023-04-21 2206 42525000 20099 2147483647 54.20 56.20 52.10 53.50 0.50 0.94% 53.50 26 53.60 97 13.61
2023-04-24 2206 9900000 5324 529444800 53.40 54.30 52.80 52.90 0.60 -1.12% 52.90 13 53.00 64 13.46
2023-04-25 2206 53042000 24987 2147483647 53.80 58.10 52.90 53.20 0.30 0.57% 53.20 43 53.30 15 13.54
2023-04-26 2206 19463000 9169 1047776300 53.20 54.80 52.60 53.20 0.00 0% 53.20 193 53.30 5 13.54
2023-04-27 2206 14762000 7515 798910900 54.20 55.30 53.30 53.80 0.60 1.13% 53.80 3 53.90 64 13.69
2023-04-28 2206 25989000 12987 1428127100 54.60 57.20 53.20 54.70 0.90 1.67% 54.70 41 54.80 109 13.92
2023-05-02 2206 38532000 18915 2147483647 55.00 58.50 54.60 58.50 3.80 6.95% 58.40 195 58.50 28 14.89
2023-05-03 2206 21455000 10570 1239017200 57.60 58.50 57.10 57.70 0.80 -1.37% 57.60 288 57.70 101 14.68
2023-05-04 2206 49768000 25029 2147483647 58.70 61.40 58.20 60.00 2.30 3.99% 60.00 72 60.10 198 15.27
2023-05-05 2206 18956000 10019 1122014300 59.30 60.30 58.30 59.20 0.80 -1.33% 59.20 68 59.30 25 15.06
2023-05-08 2206 15394000 7387 914400700 59.40 60.20 58.60 60.10 0.90 1.52% 60.00 97 60.10 142 15.29
2023-05-09 2206 19624000 9457 1155266600 60.00 60.60 57.70 58.20 1.90 -3.16% 58.20 152 58.30 3 14.81
2023-05-10 2206 13467000 6354 795495600 58.50 59.80 58.30 59.30 1.10 1.89% 59.20 7 59.30 62 15.09
2023-05-11 2206 20731000 9718 1212187200 60.00 60.60 57.00 57.40 1.90 -3.2% 57.40 234 57.50 18 14.61
2023-05-12 2206 30628000 14064 1807618600 58.50 59.90 57.30 59.50 2.10 3.66% 59.40 73 59.50 12 15.14
2023-05-15 2206 23519000 10756 1416185200 59.50 61.30 59.00 61.30 1.80 3.03% 61.30 162 61.40 179 13.96
2023-05-16 2206 36197000 16907 2147483647 61.40 62.50 60.10 60.80 0.50 -0.82% 60.80 166 60.90 16 13.85
2023-05-17 2206 49305088 25149 2147483647 61.00 66.70 60.40 66.30 5.50 9.05% 66.20 232 66.30 31 15.10
2023-05-18 2206 47000000 22602 2147483647 67.20 68.60 65.70 68.60 2.30 3.47% 68.50 10 68.60 61 15.63
2023-05-19 2206 40600000 21151 2147483647 69.50 72.90 69.00 70.00 1.40 2.04% 70.00 75 70.10 7 15.95
2023-05-22 2206 31571000 16329 2147483647 70.30 74.00 69.80 71.90 1.90 2.71% 71.90 43 72.00 35 16.38
2023-05-23 2206 19674000 9331 1419693700 72.80 73.20 71.30 72.50 0.60 0.83% 72.40 9 72.50 83 16.51
2023-05-24 2206 12765000 6407 916280400 72.00 72.30 70.90 72.30 0.20 -0.28% 72.20 41 72.30 54 16.47
2023-05-25 2206 17826000 9381 1289060800 72.50 73.90 71.50 71.50 0.80 -1.11% 71.50 125 71.60 25 16.29
2023-05-26 2206 15293000 7952 1078311700 71.40 72.00 69.50 70.20 1.30 -1.82% 70.20 3 70.30 21 15.99
2023-05-29 2206 23759000 10973 1741220900 71.20 74.60 71.00 74.20 4.00 5.7% 74.10 15 74.20 34 16.90
2023-05-30 2206 25672000 13824 1932753100 73.80 77.00 73.50 74.50 0.30 0.4% 74.50 142 74.70 5 16.97
2023-05-31 2206 30930000 16008 2147483647 75.00 79.80 75.00 79.60 5.10 6.85% 79.60 308 79.70 75 18.13
2023-06-01 2206 20183000 11134 1599894300 79.50 80.70 78.30 80.10 0.50 0.63% 80.00 17 80.10 176 18.25
2023-06-02 2206 34994000 18589 2147483647 81.60 88.10 81.60 88.10 8.00 9.99% 88.10 36033 0.00 0 20.07
2023-06-05 2206 33943000 16557 2147483647 90.50 91.50 89.50 90.20 2.10 2.38% 90.20 10 90.30 61 20.55
2023-06-06 2206 49600000 27167 2147483647 90.10 95.50 88.50 91.50 1.30 1.44% 91.40 16 91.50 162 20.84
2023-06-07 2206 46092000 22686 2147483647 92.30 94.80 90.80 94.50 3.00 3.28% 94.40 8 94.50 231 21.53
2023-06-08 2206 30507000 16140 2147483647 95.30 96.40 92.20 92.20 2.30 -2.43% 92.20 288 92.50 36 21.00
2023-06-09 2206 36651000 20371 2147483647 93.00 98.80 92.40 97.80 5.60 6.07% 97.80 101 97.90 7 22.28
2023-06-12 2206 28502000 16306 2147483647 99.00 99.30 93.00 93.20 4.60 -4.7% 93.20 89 93.30 74 21.23
2023-06-13 2206 36933000 19598 2147483647 94.50 96.80 91.50 92.60 0.60 -0.64% 92.60 104 92.70 17 21.09
2023-06-14 2206 16627000 8745 1538017200 93.50 94.30 91.10 91.70 0.90 -0.97% 91.70 122 91.80 65 20.89
2023-06-15 2206 13764000 7851 1282295000 92.90 94.00 92.10 92.70 1.00 1.09% 92.70 114 92.80 30 21.12
2023-06-16 2206 14474000 7712 1344997900 93.60 94.20 91.60 91.80 0.90 -0.97% 91.80 34 91.90 2 20.91
2023-06-19 2206 12750000 6980 1193801900 91.60 95.00 91.50 93.10 1.30 1.42% 93.10 76 93.20 32 21.21
2023-06-20 2206 21700000 11962 1970814400 93.30 93.50 88.70 91.50 1.60 -1.72% 91.40 59 91.50 61 20.84
2023-06-21 2206 7738000 4585 706001800 91.80 92.80 90.30 91.10 0.40 -0.44% 91.00 86 91.10 5 20.75
2023-06-26 2206 12038000 6521 1067913600 89.70 90.80 87.00 88.30 2.80 -3.07% 88.30 156 88.40 15 20.11
2023-06-27 2206 23155000 12023 1987838700 88.30 90.80 83.50 85.00 3.30 -3.74% 85.00 102 85.10 10 19.36
2023-06-28 2206 12250000 6372 1055702900 86.90 87.50 84.80 86.30 1.30 1.53% 86.30 81 86.40 34 19.66
2023-06-29 2206 12176000 6533 1045110900 86.50 87.40 84.00 86.30 0.00 0% 86.30 48 86.40 7 19.66
2023-06-30 2206 14009000 8495 1245342500 87.00 90.60 86.00 89.50 3.20 3.71% 89.50 40 89.60 11 20.39
2023-07-03 2206 18887000 11236 1659140700 90.50 91.20 86.20 86.60 2.90 -3.24% 86.60 81 86.70 43 19.73
2023-07-04 2206 16624000 8270 1468663900 87.50 89.80 87.30 87.30 0.70 0.81% 87.30 379 87.40 2 19.89
2023-07-05 2206 9427000 5494 812597400 87.60 87.70 85.50 85.50 1.80 -2.06% 85.50 402 85.60 61 19.48
2023-07-06 2206 7429000 4313 637844800 84.90 87.20 84.40 85.20 0.30 -0.35% 85.20 29 85.30 24 19.41
2023-07-07 2206 9344000 5166 782905400 85.00 85.00 83.00 83.80 1.40 -1.64% 83.70 16 83.80 10 19.09
2023-07-10 2206 10707000 5550 883250400 83.70 84.00 81.50 83.10 0.70 -0.84% 83.10 39 83.20 283 18.93
2023-07-11 2206 9225000 5109 765611700 83.50 84.30 81.90 82.20 0.90 -1.08% 82.10 14 82.20 3 18.72
2023-07-12 2206 11300000 5920 916098300 82.40 82.60 80.30 80.80 1.40 -1.7% 80.70 8 80.80 30 18.41
2023-07-13 2206 11069000 5921 892583000 81.90 81.90 79.20 80.40 0.40 -0.5% 80.40 45 80.60 28 18.31
2023-07-14 2206 5647000 3593 454786300 81.00 81.40 80.00 80.10 0.30 -0.37% 80.10 63 80.20 4 18.25
2023-07-18 2206 12250000 6765 947226200 79.20 79.50 76.50 77.00 1.90 -3.87% 76.90 20 77.00 14 17.54
2023-07-19 2206 15526000 8846 1221630000 77.90 79.90 77.00 78.60 1.60 2.08% 78.50 118 78.60 33 17.90
2023-07-20 2206 31482000 19444 2147483647 80.00 85.50 79.60 83.00 4.40 5.6% 82.90 90 83.00 36 18.91
2023-07-21 2206 20268000 12963 1627291300 83.00 83.60 78.10 78.10 4.90 -5.9% 78.10 122 78.20 74 17.79
2023-07-24 2206 10619000 5988 817947000 78.10 78.20 76.50 77.10 1.00 -1.28% 77.10 21 77.20 2 17.56
2023-07-25 2206 11313000 6341 885829300 76.70 79.50 76.60 78.00 0.00 1.17% 78.00 42 78.10 27 17.77
2023-07-27 2206 5430000 3124 419964000 76.30 77.90 76.30 77.40 1.30 -0.77% 77.30 92 77.40 2 17.63
2023-07-28 2206 5740000 3387 444688800 77.90 78.40 76.40 78.40 1.00 1.29% 78.30 28 78.40 16 17.86
2023-07-31 2206 14368000 8191 1153170900 79.00 81.60 78.80 78.90 0.50 0.64% 78.90 122 79.10 9 17.97
2023-08-01 2206 10614000 5138 830013800 79.90 80.30 77.30 78.80 0.10 -0.13% 78.70 6 78.80 268 17.95
2023-08-02 2206 27875000 15518 2147483647 78.80 82.70 77.60 81.80 3.00 3.81% 81.70 25 81.80 13 18.63
2023-08-04 2206 19923000 11539 1559280500 80.60 81.70 76.80 77.50 4.30 -5.26% 77.50 186 77.60 56 17.65
2023-08-07 2206 8444000 5003 658094200 77.50 79.50 76.30 79.10 1.60 2.06% 79.00 59 79.10 18 18.02
2023-08-08 2206 25535000 14657 2084384500 79.20 84.00 78.30 83.40 4.30 5.44% 83.30 38 83.40 17 19.00
2023-08-09 2206 19931000 11445 1630152100 82.30 83.40 80.50 82.30 1.10 -1.32% 82.20 13 82.30 159 18.75
2023-08-10 2206 14028000 7784 1116452100 81.60 81.80 78.60 79.00 3.30 -4.01% 78.90 22 79.00 25 18.00
2023-08-11 2206 11413000 6455 894257400 79.70 80.00 77.50 77.50 1.50 -1.9% 77.50 29 77.60 36 17.65
2023-08-14 2206 17400000 9500 1330900100 78.40 79.30 73.80 74.20 3.30 -4.26% 74.20 69 74.30 148 16.90
2023-08-15 2206 16187000 8919 1191648900 75.10 75.40 72.10 73.00 1.20 -1.62% 73.00 266 73.10 166 11.37
2023-08-16 2206 12163000 6457 870029700 72.30 72.40 70.80 71.70 1.30 -1.78% 71.60 106 71.70 117 11.17
2023-08-17 2206 9357000 5070 683452800 71.30 73.80 71.20 73.40 1.70 2.37% 73.30 28 73.40 5 11.43
2023-08-18 2206 7967000 4869 578754900 73.50 74.60 71.20 71.50 1.90 -2.59% 71.40 97 71.50 7 11.14
2023-08-21 2206 4457000 2460 320272400 71.90 72.40 71.40 71.70 0.20 0.28% 71.70 167 71.90 6 11.17
2023-08-22 2206 3760000 2353 268748900 72.30 72.50 70.90 71.00 0.70 -0.98% 71.00 89 71.10 35 11.06
2023-08-23 2206 3237000 1971 230550800 71.10 71.80 70.80 71.30 0.30 0.42% 71.20 107 71.30 3 11.11
2023-08-24 2206 5019000 2755 359294600 71.80 72.40 70.80 71.80 0.50 0.7% 71.80 33 71.90 23 11.18
2023-08-25 2206 6491000 3963 467716800 71.80 73.90 70.80 71.50 0.30 -0.42% 71.50 81 71.60 68 11.14
2023-08-28 2206 5494000 2865 390635200 72.30 72.60 70.60 70.60 0.90 -1.26% 70.50 317 70.60 24 11.00
2023-08-29 2206 3680000 2195 262746000 71.00 71.90 70.40 71.90 1.30 1.84% 71.80 78 71.90 70 11.20
2023-08-30 2206 7406000 4183 543029000 72.40 74.50 72.00 74.00 2.10 2.92% 73.90 24 74.00 1 11.53
2023-08-31 2206 5306000 3060 392697900 74.00 74.60 73.00 74.30 0.30 0.41% 74.30 74 74.40 36 11.57
2023-09-01 2206 16989000 9582 1295018100 74.30 78.00 73.90 75.50 1.20 1.62% 75.50 294 75.60 3 11.76
2023-09-04 2206 14508000 8826 1109062800 76.00 77.70 75.30 75.50 0.00 0% 75.50 71 75.60 15 11.76
2023-09-05 2206 8597000 5273 647316100 76.00 76.60 74.20 76.30 0.80 1.06% 76.30 81 76.40 86 11.88
2023-09-06 2206 6361000 3901 483471700 75.60 77.00 75.10 75.30 1.00 -1.31% 75.30 6 75.40 9 11.73
2023-09-07 2206 3583000 2288 269518400 75.10 75.90 74.70 75.40 0.10 0.13% 75.30 43 75.40 49 11.74
2023-09-08 2206 2967000 1916 221602200 75.50 75.50 74.20 74.40 1.00 -1.33% 74.30 34 74.40 7 11.59
2023-09-11 2206 4194000 2699 309167100 74.20 75.00 73.00 73.00 1.40 -1.88% 72.90 82 73.00 40 11.37
2023-09-12 2206 6348000 3687 456291800 72.10 72.60 71.40 71.60 1.40 -1.92% 71.60 27 71.70 32 11.15
2023-09-13 2206 2433000 1593 175161600 71.60 72.60 71.30 72.00 0.40 0.56% 72.00 28 72.10 38 11.22
2023-09-14 2206 2543000 1636 184131400 72.00 72.80 71.80 72.70 0.70 0.97% 72.70 33 72.80 25 11.32
2023-09-15 2206 4027000 2447 296246900 73.10 74.40 72.40 74.30 1.60 2.2% 74.20 20 74.30 50 11.57
2023-09-18 2206 2286000 1458 169534000 74.30 74.80 73.60 73.90 0.40 -0.54% 73.90 36 74.00 25 11.51
2023-09-19 2206 11983000 6796 911502700 74.40 76.90 74.40 75.80 1.90 2.57% 75.80 88 75.90 5 11.81
2023-09-20 2206 5183000 3502 391963900 76.30 76.80 75.00 75.40 0.40 -0.53% 75.40 4 75.50 105 11.74
2023-09-21 2206 4320000 2811 320616900 75.30 75.60 73.40 73.40 2.00 -2.65% 73.40 13 73.50 23 11.43
2023-09-22 2206 3932000 2614 284529400 72.80 72.90 71.80 72.30 1.10 -1.5% 72.30 202 72.50 29 11.26
2023-09-25 2206 14552000 8814 1111531400 72.60 77.70 72.60 77.60 5.30 7.33% 77.50 44 77.60 56 12.09
2023-09-26 2206 15924000 9902 1228580900 76.90 78.80 75.70 75.90 1.70 -2.19% 75.90 131 76.00 47 11.82
2023-09-27 2206 6123000 3932 462028000 75.50 76.70 74.80 75.10 0.80 -1.05% 75.10 44 75.20 4 11.70
2023-09-28 2206 11423000 7017 881800200 75.70 78.50 75.10 77.70 2.60 3.46% 77.60 70 77.70 22 12.10
2023-10-02 2206 7567000 4583 583338100 78.20 78.50 76.60 76.60 1.10 -1.42% 76.60 134 76.70 71 11.93
2023-10-03 2206 5712000 3877 438131600 77.10 78.00 75.60 75.70 0.90 -1.17% 75.60 179 75.70 54 11.79
2023-10-04 2206 8405000 5400 622001400 75.00 75.50 73.30 73.40 2.30 -3.04% 73.40 181 73.50 15 11.43
2023-10-05 2206 3475000 2332 256671300 74.00 74.50 73.40 73.90 0.50 0.68% 73.90 148 74.00 47 11.51
2023-10-06 2206 2660000 1853 196633600 74.30 74.50 73.60 73.80 0.10 -0.14% 73.80 97 73.90 2 11.50
2023-10-11 2206 5503000 3215 401921100 74.50 74.60 72.40 72.40 1.40 -1.9% 72.40 87 72.50 1 11.28
2023-10-12 2206 4794000 3110 351121300 72.60 74.30 71.90 73.90 1.50 2.07% 73.90 84 74.00 25 11.51
2023-10-13 2206 3908000 2613 288506900 73.40 74.90 73.00 73.60 0.30 -0.41% 73.60 49 73.70 4 11.46
2023-10-16 2206 8785000 5276 630023800 73.20 73.30 71.10 71.30 2.30 -3.13% 71.20 74 71.30 31 11.11
2023-10-17 2206 5073000 3326 361881600 72.20 72.40 70.70 70.80 0.50 -0.7% 70.70 109 70.80 3 11.03
2023-10-18 2206 9727000 5751 673567100 71.00 71.30 68.20 68.20 2.60 -3.67% 68.20 186 68.30 1 10.62
2023-10-19 2206 4400000 2492 299211900 67.40 68.90 67.30 68.90 0.70 1.03% 68.80 25 68.90 27 10.73
2023-10-20 2206 4182000 2518 282300500 68.90 68.90 66.80 67.80 1.10 -1.6% 67.80 14 67.90 12 10.56
2023-10-23 2206 2368000 1533 161804700 67.50 68.90 66.90 68.50 0.70 1.03% 68.50 1 68.60 46 10.67
2023-10-24 2206 2978000 1726 205678200 68.80 70.00 68.00 70.00 1.50 2.19% 70.00 18 70.10 53 10.90
2023-10-25 2206 3046102 2797 216174786 70.40 71.60 70.30 70.80 0.80 1.14% 70.70 36 70.80 29 11.03
2023-10-26 2206 2761000 1835 193758300 69.60 71.20 69.30 69.60 1.20 -1.69% 69.60 136 69.90 30 10.84
2023-10-27 2206 3531000 2185 243889100 69.70 70.00 68.30 68.30 1.30 -1.87% 68.30 63 68.50 3 10.64
2023-10-30 2206 2399000 1384 163351400 68.90 68.90 67.70 67.70 0.60 -0.88% 67.70 13 67.80 16 10.55
2023-10-31 2206 3820000 2296 258714800 68.80 69.30 66.50 66.50 1.20 -1.77% 66.50 108 66.60 14 10.36
2023-11-01 2206 1987000 1202 133244500 67.30 67.40 66.50 67.30 0.80 1.2% 67.20 2 67.30 7 10.48
2023-11-02 2206 2335000 1518 160617700 68.20 69.30 68.20 68.90 1.60 2.38% 68.80 36 68.90 14 10.73
2023-11-03 2206 2468000 1515 172159500 69.50 70.20 69.20 69.80 0.90 1.31% 69.70 22 69.80 23 10.87
2023-11-06 2206 5895000 3463 421234300 70.30 72.80 70.00 71.50 1.70 2.44% 71.50 41 71.60 70 11.14
2023-11-07 2206 4018000 2624 288361500 71.30 72.80 70.70 71.70 0.20 0.28% 71.60 82 71.70 38 11.17
2023-11-08 2206 4902000 2967 354385900 72.30 72.70 71.70 72.40 0.70 0.98% 72.40 32 72.50 60 11.28
2023-11-09 2206 4689000 2689 341316800 72.60 73.30 72.30 72.80 0.40 0.55% 72.80 46 72.90 46 11.34
2023-11-10 2206 2360000 1536 171372000 72.60 73.00 72.20 73.00 0.20 0.27% 72.90 44 73.00 39 11.37
2023-11-13 2206 3650000 2221 264164100 73.50 73.70 71.60 71.80 1.20 -1.64% 71.80 58 71.90 37 11.18
2023-11-14 2206 6512000 3725 471719000 73.00 73.70 71.50 71.50 0.30 -0.42% 71.50 82 71.60 3 11.14
2023-11-15 2206 3550000 1971 256328900 72.10 72.70 71.80 72.40 0.90 1.26% 72.40 7 72.50 57 10.57
2023-11-16 2206 4270000 2565 311842500 72.70 73.40 72.50 73.30 0.90 1.24% 73.20 49 73.30 79 10.70
2023-11-17 2206 3105000 1835 227628800 73.50 73.60 73.00 73.30 0.00 0% 73.20 49 73.30 6 10.70
2023-11-20 2206 2419000 1374 176434400 73.50 73.60 72.30 73.00 0.30 -0.41% 72.90 38 73.00 35 10.66
2023-11-21 2206 4834000 2727 357032000 73.20 74.70 73.20 73.50 0.50 0.68% 73.50 59 73.60 10 10.73
2023-11-22 2206 2690000 1665 197012300 73.50 73.90 72.80 73.80 0.30 0.41% 73.70 26 73.80 27 10.77
2023-11-23 2206 4416000 2460 326929500 74.00 74.50 73.10 74.50 0.70 0.95% 74.40 76 74.50 29 10.88
2023-11-24 2206 5892000 3531 440686200 74.90 75.50 74.40 74.70 0.20 0.27% 74.70 15 74.80 44 10.91
2023-11-27 2206 3891000 2359 286088200 75.00 75.00 73.00 73.20 1.50 -2.01% 73.10 44 73.20 18 10.69
2023-11-28 2206 2079000 1160 152856600 73.40 73.80 73.20 73.50 0.30 0.41% 73.40 24 73.50 3 10.73
2023-11-29 2206 1942000 1203 143169200 73.90 74.20 73.20 73.40 0.10 -0.14% 73.40 22 73.50 21 10.72
2023-11-30 2206 2702000 1729 197050300 73.60 73.60 72.70 72.80 0.60 -0.82% 72.80 23 72.90 14 10.63
2023-12-01 2206 3010000 1845 221839500 73.00 74.20 72.80 73.80 1.00 1.37% 73.70 36 73.80 6 10.77
2023-12-04 2206 1889000 1262 138662200 74.00 74.00 73.20 73.20 0.60 -0.81% 73.10 104 73.20 14 10.69
2023-12-05 2206 2603000 1729 189359800 73.20 73.40 72.40 72.50 0.70 -0.96% 72.50 9 72.60 2 10.58
2023-12-06 2206 3940000 2420 290591900 73.00 74.40 72.80 73.70 1.20 1.66% 73.60 47 73.70 12 10.76
2023-12-07 2206 2959000 1872 217562500 73.90 74.30 73.00 73.00 0.70 -0.95% 73.00 9 73.10 11 10.66
2023-12-08 2206 1723000 1179 125864500 73.50 73.60 72.70 73.20 0.20 0.27% 73.20 28 73.30 31 10.69
2023-12-11 2206 3485000 2124 258294000 73.50 74.60 73.30 74.00 0.80 1.09% 74.00 72 74.10 62 10.80
2023-12-12 2206 2984000 2024 219644200 74.00 74.30 73.20 73.20 0.80 -1.08% 73.20 46 73.30 7 10.69
2023-12-13 2206 2304000 1502 168077900 73.60 73.60 72.70 72.80 0.40 -0.55% 72.80 10 72.90 15 10.63
2023-12-14 2206 1918000 1173 140556800 73.60 73.80 72.90 72.90 0.10 0.14% 72.90 74 73.00 4 10.64
2023-12-15 2206 3939000 2316 285668000 73.00 73.40 72.10 72.10 0.80 -1.1% 72.10 27 72.20 16 10.53
2023-12-18 2206 5086000 3229 361785000 72.10 72.20 70.70 70.80 1.30 -1.8% 70.80 38 70.90 42 10.34
2023-12-19 2206 2634000 1678 185805900 70.60 71.30 70.10 70.30 0.50 -0.71% 70.30 12 70.40 49 10.26
2023-12-20 2206 1386000 949 97784100 70.60 70.90 70.30 70.60 0.30 0.43% 70.60 8 70.70 25 10.31
2023-12-21 2206 1666000 1070 116941800 70.20 70.50 69.80 70.30 0.30 -0.42% 70.20 28 70.30 41 10.26
2023-12-22 2206 1196000 760 84434900 70.50 71.00 70.30 70.60 0.30 0.43% 70.60 9 70.70 10 10.31
2023-12-25 2206 1395000 821 98767700 70.90 71.30 70.50 70.70 0.10 0.14% 70.70 11 70.80 30 10.32
2023-12-26 2206 1954000 1069 137537200 71.20 71.20 70.10 70.60 0.10 -0.14% 70.50 41 70.60 14 10.31
2023-12-27 2206 1762000 911 124488900 70.60 71.00 70.30 70.70 0.10 0.14% 70.70 78 70.80 6 10.32
2023-12-28 2206 1862000 1150 132596000 70.80 71.60 70.70 71.60 0.90 1.27% 71.50 27 71.60 35 10.45
2023-12-29 2206 1389000 837 99075800 71.60 71.80 71.00 71.40 0.20 -0.28% 71.30 25 71.40 7 10.42