資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　28.05
0
0%		28.35
0.3
1.07%		28.40
0.05
0.18%		28.40
0
0%		 　28.75
0.35
1.23%		28.65
-0.1
-0.35%		28.25
-0.4
-1.4%		28.05
-0.2
-0.71%		28.10
0.05
0.18%		 　28.10
0
0%		28.20
0.1
0.36%		 　　　　　　　　　　　28.25
0.05
0.18%		28.60
0.35
1.24%		28.33
2 月28.65
0.05
0.17%		28.65
0
0%		28.60
-0.05
-0.17%		 　28.80
0.2
0.7%		29.25
0.45
1.56%		29.50
0.25
0.85%		29.95
0.45
1.53%		29.95
0
0%		 　32.90
2.95
9.85%		36.15
3.25
9.88%		39.05
2.9
8.02%		39.45
0.4
1.02%		40.10
0.65
1.65%		 　39.30
-0.8
-2%		38.80
-0.5
-1.27%		40.95
2.15
5.54%		40.70
-0.25
-0.61%		39.35
-1.35
-3.32%		 35.7
3 月39.80
0.45
1.14%		40.95
1.15
2.89%		41.40
0.45
1.1%		 　41.90
0.5
1.21%		42.40
0.5
1.19%		46.60
4.2
9.91%		46.60
0
0%		42.85
-3.75
-8.05%		 　41.60
-1.25
-2.92%		40.85
-0.75
-1.8%		41.10
0.25
0.61%		39.55
-1.55
-3.77%		43.50
3.95
9.99%		 　47.85
4.35
10%		49.65
1.8
3.76%		50.70
1.05
2.11%		50.20
-0.5
-0.99%		50.10
-0.1
-0.2%		 　50.20
0.1
0.2%		48.80
-1.4
-2.79%		49.50
0.7
1.43%		48.90
-0.6
-1.21%		49.60
0.7
1.43%		45.41
4 月 　　　　49.65
0.05
0.1%		49.00
-0.65
-1.31%		 　50.20
1.2
2.45%		49.35
-0.85
-1.69%		50.20
0.85
1.72%		48.85
-1.35
-2.69%		53.70
4.85
9.93%		 　59.00
5.3
9.87%		55.90
-3.1
-5.25%		57.30
1.4
2.5%		57.50
0.2
0.35%		54.00
-3.5
-6.09%		 　59.40
5.4
10%		57.30
-2.1
-3.54%		59.90
2.6
4.54%		59.90
0
0%		65.80
5.9
9.85%		 56.46
5 月　66.60
0.8
1.22%		64.60
-2
-3%		66.20
1.6
2.48%		66.30
0.1
0.15%		 　68.50
2.2
3.32%		64.70
-3.8
-5.55%		65.40
0.7
1.08%		62.50
-2.9
-4.43%		64.20
1.7
2.72%		 　61.20
-3
-4.67%		60.50
-0.7
-1.14%		61.50
1
1.65%		67.60
6.1
9.92%		62.10
-5.5
-8.14%		 　63.40
1.3
2.09%		62.70
-0.7
-1.1%		62.10
-0.6
-0.96%		62.60
0.5
0.81%		64.60
2
3.19%		 　65.30
0.7
1.08%		63.80
-1.5
-2.3%		63.10
-0.7
-1.1%		64.15
6 月63.30
0.2
0.32%		63.40
0.1
0.16%		 　63.40
0
0%		62.50
-0.9
-1.42%		61.80
-0.7
-1.12%		60.30
-1.5
-2.43%		60.60
0.3
0.5%		 　58.10
-2.5
-4.13%		59.90
1.8
3.1%		62.10
2.2
3.67%		62.80
0.7
1.13%		61.70
-1.1
-1.75%		 　62.00
0.3
0.49%		61.60
-0.4
-0.65%		62.00
0.4
0.65%		 　　　59.80
-2.2
-3.55%		58.00
-1.8
-3.01%		57.20
-0.8
-1.38%		57.60
0.4
0.7%		58.30
0.7
1.22%		 60.76
7 月　　59.30
1
1.72%		58.60
-0.7
-1.18%		58.60
0
0%		57.50
-1.1
-1.88%		56.00
-1.5
-2.61%		 　56.60
0.6
1.07%		57.20
0.6
1.06%		57.50
0.3
0.52%		57.80
0.3
0.52%		58.50
0.7
1.21%		 　　55.40
-3.1
-5.3%		56.00
0.6
1.08%		54.10
-1.9
-3.39%		52.40
-1.7
-3.14%		 　51.30
-1.1
-2.1%		52.00
0.7
1.36%		 60.30
8.3
15.96%		57.60
-2.7
-4.48%		 55.70
-1.9
-3.3%		56.3
8 月55.20
-0.5
-0.9%		53.30
-1.9
-3.44%		 53.30
0
0%		 　53.10
-0.2
-0.38%		52.00
-1.1
-2.07%		51.40
-0.6
-1.15%		49.30
-2.1
-4.09%		50.20
0.9
1.83%		 　49.25
-0.95
-1.89%		50.10
0.85
1.73%		50.30
0.2
0.4%		51.30
1
1.99%		50.20
-1.1
-2.14%		 　50.60
0.4
0.8%		50.10
-0.5
-0.99%		50.80
0.7
1.4%		50.10
-0.7
-1.38%		50.60
0.5
1%		 　49.80
-0.8
-1.58%		50.80
1
2.01%		51.40
0.6
1.18%		51.40
0
0%		51.13
9 月51.40
0
0%		 　52.20
0.8
1.56%		52.30
0.1
0.19%		51.90
-0.4
-0.76%		50.80
-1.1
-2.12%		50.90
0.1
0.2%		 　49.95
-0.95
-1.87%		50.20
0.25
0.5%		50.30
0.1
0.2%		51.90
1.6
3.18%		54.10
2.2
4.24%		 　52.60
-1.5
-2.77%		52.70
0.1
0.19%		52.10
-0.6
-1.14%		51.70
-0.4
-0.77%		52.90
1.2
2.32%		 　52.70
-0.2
-0.38%		52.90
0.2
0.38%		53.90
1
1.89%		54.50
0.6
1.11%		 52.34
10 月　54.60
0.1
0.18%		54.30
-0.3
-0.55%		53.50
-0.8
-1.47%		54.20
0.7
1.31%		55.20
1
1.85%		 　　　52.60
-2.6
-4.71%		53.10
0.5
0.95%		52.70
-0.4
-0.75%		 　51.10
-1.6
-3.04%		50.60
-0.5
-0.98%		50.00
-0.6
-1.19%		50.30
0.3
0.6%		49.80
-0.5
-0.99%		 　50.10
0.3
0.6%		51.30
1.2
2.4%		51.80
0.5
0.97%		50.80
-1
-1.93%		50.70
-0.1
-0.2%		 　50.90
0.2
0.39%		49.50
-1.4
-2.75%		51.74
11 月49.80
0.3
0.61%		50.70
0.9
1.81%		51.40
0.7
1.38%		 　53.40
2
3.89%		53.90
0.5
0.94%		53.50
-0.4
-0.74%		52.90
-0.6
-1.12%		52.30
-0.6
-1.13%		 　53.30
1
1.91%		53.20
-0.1
-0.19%		53.40
0.2
0.38%		53.60
0.2
0.37%		53.50
-0.1
-0.19%		 　53.80
0.3
0.56%		54.00
0.2
0.37%		55.00
1
1.85%		54.60
-0.4
-0.73%		55.30
0.7
1.28%		 　54.40
-0.9
-1.63%		54.30
-0.1
-0.18%		54.40
0.1
0.18%		55.30
0.9
1.65%		 53.56
12 月55.30
0
0%		 　55.60
0.3
0.54%		55.40
-0.2
-0.36%		55.40
0
0%		54.70
-0.7
-1.26%		55.20
0.5
0.91%		 　55.80
0.6
1.09%		56.20
0.4
0.72%		56.40
0.2
0.36%		56.40
0
0%		56.00
-0.4
-0.71%		 　56.70
0.7
1.25%		56.70
0
0%		56.80
0.1
0.18%		56.70
-0.1
-0.18%		56.50
-0.2
-0.35%		 　54.50
-2
-3.54%		54.20
-0.3
-0.55%		53.60
-0.6
-1.11%		53.70
0.1
0.19%		53.90
0.2
0.37%		　　55.53

說明:最高漲幅:15.96%最低跌幅:-8.14% 最高價:68.50最低價:28.05平均價:51.49,灰色底表示週末,漲167天(180.35)元,跌114天(-136.65)元,平盤20天
16%=2,10%=14,8%=1,6%=1,5%=1,4%=5,3%=8,2%=28,1%=71,0%=56,-0%=2,-1%=2,-2%=7,-3%=11,-4%=14,-5%=19,-6%=22,-7%=37,

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 2471 168000 104 4711250 28.15 28.20 27.75 28.05 0.15 0% 28.05 4 28.10 1 8.25
2023-01-04 2471 237000 147 6700050 28.25 28.35 28.00 28.35 0.30 1.07% 28.30 3 28.35 1 8.34
2023-01-05 2471 156000 108 4433800 28.40 28.50 28.30 28.40 0.05 0.18% 28.35 13 28.40 1 8.35
2023-01-06 2471 160000 123 4566150 28.40 28.60 28.40 28.40 0.00 0% 28.40 12 28.50 2 8.35
2023-01-09 2471 255000 180 7314200 28.55 28.80 28.50 28.75 0.35 1.23% 28.70 5 28.75 12 8.46
2023-01-10 2471 139000 77 3987700 28.80 28.80 28.65 28.65 0.10 -0.35% 28.65 22 28.70 1 8.43
2023-01-11 2471 307000 171 8600450 28.25 28.35 27.60 28.25 0.40 -1.4% 28.25 9 28.30 7 8.31
2023-01-12 2471 156000 86 4371700 28.25 28.30 27.90 28.05 0.20 -0.71% 28.05 10 28.10 1 8.25
2023-01-13 2471 137000 76 3846450 28.05 28.20 28.00 28.10 0.05 0.18% 28.10 5 28.15 1 8.26
2023-01-16 2471 121000 80 3405700 27.95 28.35 27.95 28.10 0.00 0% 28.05 3 28.20 2 8.26
2023-01-17 2471 115000 81 3227150 28.05 28.20 28.00 28.20 0.10 0.36% 28.15 12 28.20 6 8.29
2023-01-30 2471 171000 97 4843550 28.40 28.50 28.15 28.25 0.05 0.18% 28.25 1 28.30 4 8.31
2023-01-31 2471 276000 163 7896150 28.30 28.80 28.25 28.60 0.35 1.24% 28.55 4 28.65 14 8.41
2023-02-01 2471 153000 99 4384200 28.75 28.75 28.50 28.65 0.05 0.17% 28.65 5 28.70 1 8.43
2023-02-02 2471 162000 92 4644750 28.70 28.75 28.60 28.65 0.00 0% 28.65 1 28.70 10 8.43
2023-02-03 2471 143000 104 4093400 28.65 28.85 28.45 28.60 0.05 -0.17% 28.55 13 28.65 1 8.41
2023-02-06 2471 207000 145 5970600 28.90 29.05 28.60 28.80 0.20 0.7% 28.75 3 28.80 4 8.47
2023-02-07 2471 433000 268 12645400 29.00 29.65 28.85 29.25 0.45 1.56% 29.20 4 29.25 4 8.60
2023-02-08 2471 658000 389 19560750 29.30 30.15 29.30 29.50 0.25 0.85% 29.50 5 29.60 12 8.68
2023-02-09 2471 757000 445 22668450 29.40 30.30 29.40 29.95 0.45 1.53% 29.90 4 29.95 7 8.81
2023-02-10 2471 629000 398 18959900 30.00 30.50 29.75 29.95 0.00 0% 29.95 2 30.05 9 8.81
2023-02-13 2471 3384000 1377 109136500 30.45 32.90 30.35 32.90 2.95 9.85% 32.90 20277 0.00 0 9.68
2023-02-14 2471 14891000 6460 529895650 36.15 36.15 34.10 36.15 3.25 9.88% 36.15 8565 0.00 0 10.63
2023-02-15 2471 30552000 16437 1154466650 37.00 39.25 36.30 39.05 2.90 8.02% 39.00 25 39.05 7 11.49
2023-02-16 2471 13096000 7583 504992500 38.65 39.60 37.65 39.45 0.40 1.02% 39.35 1 39.45 23 11.60
2023-02-17 2471 18780000 11471 758076150 39.45 41.45 39.15 40.10 0.65 1.65% 40.05 1 40.10 6 11.79
2023-02-20 2471 6864000 4153 272317950 39.90 40.30 39.30 39.30 0.80 -2% 39.30 12 39.35 1 11.56
2023-02-21 2471 5107000 2997 197111650 39.30 39.30 38.00 38.80 0.50 -1.27% 38.70 12 38.80 12 11.41
2023-02-22 2471 8979000 5138 357962400 38.60 40.95 38.25 40.95 2.15 5.54% 40.90 10 40.95 37 12.04
2023-02-23 2471 17668000 10414 748665300 41.80 44.50 40.10 40.70 0.25 -0.61% 40.65 6 40.70 16 11.97
2023-02-24 2471 4121000 2554 164428000 41.05 41.15 39.10 39.35 1.35 -3.32% 39.35 7 39.40 8 11.57
2023-03-01 2471 4784000 3219 192756350 39.40 41.15 39.40 39.80 0.45 1.14% 39.80 12 39.85 2 11.71
2023-03-02 2471 7411000 4564 303073550 40.40 41.85 40.00 40.95 1.15 2.89% 40.90 6 40.95 14 12.04
2023-03-03 2471 9749000 6064 406170150 41.00 42.85 40.15 41.40 0.45 1.1% 41.40 19 41.45 22 12.18
2023-03-06 2471 5030000 3083 212078350 42.00 42.75 41.60 41.90 0.50 1.21% 41.90 55 41.95 12 12.32
2023-03-07 2471 7023000 4567 299072250 42.15 43.50 41.20 42.40 0.50 1.19% 42.40 57 42.45 2 12.47
2023-03-08 2471 13362000 7610 595046000 42.15 46.60 41.50 46.60 4.20 9.91% 46.60 16632 0.00 0 13.71
2023-03-09 2471 26592000 15733 1280460850 46.95 50.70 46.30 46.60 0.00 0% 46.60 73 46.70 7 13.71
2023-03-10 2471 9434000 5881 417826550 45.50 45.95 42.20 42.85 3.75 -8.05% 42.80 6 42.85 4 12.60
2023-03-13 2471 6595000 3912 274925950 41.90 43.10 40.40 41.60 1.25 -2.92% 41.60 18 41.65 2 12.24
2023-03-14 2471 3775000 2316 155046450 41.60 42.00 40.60 40.85 0.75 -1.8% 40.80 18 40.85 7 12.01
2023-03-15 2471 3811000 2496 158463950 41.65 42.45 40.85 41.10 0.25 0.61% 41.05 27 41.10 11 12.09
2023-03-16 2471 4158000 2371 165516100 41.05 41.10 38.70 39.55 1.55 -3.77% 39.55 27 39.60 5 11.63
2023-03-17 2471 12191000 7168 519561900 40.65 43.50 40.40 43.50 3.95 9.99% 43.50 349 0.00 0 12.79
2023-03-20 2471 32870000 20235 1511119950 44.25 47.85 43.60 47.85 4.35 10% 47.85 1494 0.00 0 14.07
2023-03-21 2471 41919000 24581 2105308200 48.50 52.60 48.45 49.65 1.80 3.76% 49.65 27 49.70 27 14.60
2023-03-22 2471 17365000 10561 876710850 50.50 51.60 49.65 50.70 1.05 2.11% 50.60 33 50.70 66 14.91
2023-03-23 2471 9460000 5874 476671900 50.10 51.50 49.40 50.20 0.50 -0.99% 50.10 32 50.20 8 16.57
2023-03-24 2471 7938000 4739 392166050 51.10 51.20 48.30 50.10 0.10 -0.2% 50.00 3 50.10 21 16.53
2023-03-27 2471 13466000 8374 689351550 50.40 52.60 49.70 50.20 0.10 0.2% 50.20 14 50.30 94 16.57
2023-03-28 2471 6679000 4013 329238400 50.20 50.90 48.35 48.80 1.40 -2.79% 48.75 6 48.80 1 16.11
2023-03-29 2471 4117000 2601 201845200 48.80 49.65 48.40 49.50 0.70 1.43% 49.45 1 49.50 19 16.34
2023-03-30 2471 3661000 2230 180343300 50.50 50.50 48.65 48.90 0.60 -1.21% 48.90 1 48.95 3 16.14
2023-03-31 2471 3234000 1964 158935350 49.25 49.60 48.40 49.60 0.70 1.43% 49.55 3 49.60 16 16.37
2023-04-06 2471 2645000 1666 130988100 49.30 50.20 48.55 49.65 0.05 0.1% 49.60 3 49.70 4 16.39
2023-04-07 2471 4822000 3234 240790600 50.00 51.20 48.95 49.00 0.65 -1.31% 49.00 5 49.05 4 16.17
2023-04-10 2471 4034000 2767 201519300 49.20 50.60 49.05 50.20 1.20 2.45% 50.20 56 50.30 81 16.57
2023-04-11 2471 2851000 1807 141692300 50.30 50.60 49.30 49.35 0.85 -1.69% 49.35 7 49.40 14 16.29
2023-04-12 2471 2574000 1671 128165500 49.65 50.30 49.00 50.20 0.85 1.72% 50.20 3 50.30 78 16.57
2023-04-13 2471 3643000 2448 179035200 50.30 50.30 48.65 48.85 1.35 -2.69% 48.80 42 48.85 1 16.12
2023-04-14 2471 10685000 5602 560319000 49.40 53.70 49.25 53.70 4.85 9.93% 53.70 4847 0.00 0 17.72
2023-04-17 2471 9699000 5014 556696100 55.70 59.00 55.30 59.00 5.30 9.87% 59.00 22491 0.00 0 19.47
2023-04-18 2471 13926000 8948 819939200 61.00 63.20 55.40 55.90 3.10 -5.25% 55.80 44 55.90 168 18.45
2023-04-19 2471 9930000 6425 578754300 57.00 60.40 56.90 57.30 1.40 2.5% 57.30 7 57.40 1 18.91
2023-04-20 2471 17055000 11102 1019167600 57.90 62.20 57.10 57.50 0.20 0.35% 57.50 139 57.70 2 18.98
2023-04-21 2471 9765000 5997 548967700 58.50 59.60 53.70 54.00 3.50 -6.09% 54.00 66 54.10 1 17.82
2023-04-24 2471 9458000 5178 541906300 54.60 59.40 53.80 59.40 5.40 10% 59.40 20557 0.00 0 19.60
2023-04-25 2471 30901000 17533 1836322100 61.00 62.80 55.70 57.30 2.10 -3.54% 57.20 3 57.30 49 18.91
2023-04-26 2471 25994000 15443 1504808300 56.70 61.00 55.30 59.90 2.60 4.54% 59.40 9 59.90 21 19.77
2023-04-27 2471 15164000 9617 900929700 58.80 60.60 58.00 59.90 0.00 0% 59.80 36 59.90 25 19.77
2023-04-28 2471 29606000 16711 1865747100 62.00 65.80 60.30 65.80 5.90 9.85% 65.80 26704 0.00 0 21.72
2023-05-02 2471 28868000 15526 1940982400 71.30 71.40 65.20 66.60 0.80 1.22% 66.60 19 66.70 4 21.98
2023-05-03 2471 7718000 4982 505409800 66.70 66.90 64.50 64.60 2.00 -3% 64.60 99 64.80 4 21.32
2023-05-04 2471 20237000 12951 1355965500 65.20 69.20 64.80 66.20 1.60 2.48% 66.10 14 66.20 14 21.85
2023-05-05 2471 12333000 7665 822335300 65.60 68.60 65.10 66.30 0.10 0.15% 66.30 2 66.40 101 21.88
2023-05-08 2471 14859000 9127 1004753300 67.50 68.70 66.10 68.50 2.20 3.32% 68.40 3 68.50 124 22.61
2023-05-09 2471 10863000 6944 717058800 68.70 69.10 63.80 64.70 3.80 -5.55% 64.60 12 64.70 16 21.35
2023-05-10 2471 5045000 3051 330502600 64.70 66.50 64.50 65.40 0.70 1.08% 65.40 107 65.50 12 21.58
2023-05-11 2471 9580000 5656 599642000 64.80 65.00 60.70 62.50 2.90 -4.43% 62.50 51 62.60 8 20.63
2023-05-12 2471 9497000 5977 605995900 61.60 66.00 61.20 64.20 1.70 2.72% 64.20 11 64.30 132 23.09
2023-05-15 2471 6623000 4177 407565100 63.60 63.60 60.70 61.20 3.00 -4.67% 61.10 168 61.20 27 22.01
2023-05-16 2471 5185000 3186 319710000 62.20 62.90 60.30 60.50 0.70 -1.14% 60.50 68 60.60 2 21.76
2023-05-17 2471 5853787 3593 360538975 61.00 62.80 60.10 61.50 1.00 1.65% 61.50 54 61.60 44 22.12
2023-05-18 2471 9312000 4494 619024700 62.50 67.60 62.50 67.60 6.10 9.92% 67.60 21777 0.00 0 24.32
2023-05-19 2471 22551000 11720 1455199400 68.20 68.30 61.10 62.10 5.50 -8.14% 62.00 28 62.10 152 22.34
2023-05-22 2471 5332000 3173 331756800 62.60 63.40 61.20 63.40 1.30 2.09% 63.30 17 63.40 5 22.81
2023-05-23 2471 4693000 2767 295886900 63.40 64.10 62.20 62.70 0.70 -1.1% 62.60 55 62.70 74 22.55
2023-05-24 2471 3844000 2428 241468800 62.50 63.90 62.00 62.10 0.60 -0.96% 62.00 170 62.20 3 22.34
2023-05-25 2471 9939000 6357 633643100 63.30 65.00 62.50 62.60 0.50 0.81% 62.60 48 62.80 2 22.52
2023-05-26 2471 13241000 8928 863293900 64.20 67.80 63.50 64.60 2.00 3.19% 64.50 28 64.60 13 23.24
2023-05-29 2471 6482000 4194 423700600 64.80 66.20 64.30 65.30 0.70 1.08% 65.30 16 65.40 33 23.49
2023-05-30 2471 5332000 3509 344335100 66.20 66.80 63.20 63.80 1.50 -2.3% 63.80 44 63.90 3 22.95
2023-05-31 2471 2624000 1651 167384600 64.30 64.70 63.10 63.10 0.70 -1.1% 63.10 11 63.30 9 22.70
2023-06-01 2471 2668000 1848 167457800 63.30 63.60 62.00 63.30 0.20 0.32% 63.20 10 63.30 16 22.77
2023-06-02 2471 3061000 2022 196214500 63.90 64.80 63.40 63.40 0.10 0.16% 63.40 96 63.50 3 22.81
2023-06-05 2471 1802000 1198 114869200 63.70 64.40 63.20 63.40 0.00 0% 63.40 26 63.50 32 22.81
2023-06-06 2471 2501000 1781 158076100 64.00 65.00 62.30 62.50 0.90 -1.42% 62.50 9 62.60 52 22.48
2023-06-07 2471 1729000 1256 107430400 62.80 63.10 61.70 61.80 0.70 -1.12% 61.70 102 61.80 20 22.23
2023-06-08 2471 1995000 1446 121251500 61.80 62.30 60.10 60.30 1.50 -2.43% 60.30 14 60.40 2 21.69
2023-06-09 2471 1329000 914 80924000 60.40 61.60 60.40 60.60 0.30 0.5% 60.60 15 60.70 6 21.80
2023-06-12 2471 2270000 1551 133826600 60.00 60.20 58.10 58.10 2.50 -4.13% 58.10 96 58.20 5 20.90
2023-06-13 2471 2319000 1484 137903200 59.00 60.40 58.10 59.90 1.80 3.1% 59.80 7 59.90 6 21.55
2023-06-14 2471 3781000 2625 233456600 60.10 63.50 59.90 62.10 2.20 3.67% 62.10 37 62.20 69 22.34
2023-06-15 2471 15975000 10563 1024420700 62.50 66.00 61.60 62.80 0.70 1.13% 62.70 24 62.80 34 22.59
2023-06-16 2471 2509000 1770 155824000 62.60 63.40 61.50 61.70 1.10 -1.75% 61.70 12 61.80 23 22.19
2023-06-19 2471 2775000 1894 173050700 62.20 63.40 60.70 62.00 0.30 0.49% 62.00 52 62.10 33 22.30
2023-06-20 2471 2603000 1753 162645800 63.20 63.80 61.60 61.60 0.40 -0.65% 61.60 58 61.80 8 22.16
2023-06-21 2471 1419000 1008 88301700 61.90 63.10 61.50 62.00 0.40 0.65% 62.00 10 62.10 13 22.30
2023-06-26 2471 1473000 1032 88966400 61.60 61.60 59.80 59.80 2.20 -3.55% 59.80 54 59.90 2 21.51
2023-06-27 2471 1315000 923 77255900 59.90 60.20 58.00 58.00 1.80 -3.01% 58.00 43 58.20 5 20.86
2023-06-28 2471 861000 696 49926500 58.90 59.20 57.20 57.20 0.80 -1.38% 57.20 73 57.50 10 20.58
2023-06-29 2471 870000 609 50269300 57.90 58.70 57.10 57.60 0.40 0.7% 57.60 1 57.70 9 20.72
2023-06-30 2471 665000 435 38597500 58.00 58.50 57.20 58.30 0.70 1.22% 58.20 6 58.30 11 20.97
2023-07-03 2471 1089000 750 64202400 58.90 59.50 58.00 59.30 1.00 1.72% 59.30 19 59.40 12 21.33
2023-07-04 2471 1052000 682 61754000 59.30 59.90 58.00 58.60 0.70 -1.18% 58.60 30 58.70 21 21.08
2023-07-05 2471 678000 469 39969800 59.30 59.60 58.50 58.60 0.00 0% 58.60 27 58.70 12 21.08
2023-07-06 2471 753000 570 43733000 58.60 59.30 57.50 57.50 1.10 -1.88% 57.50 53 57.60 15 20.68
2023-07-07 2471 1350000 919 75557000 57.30 57.30 55.10 56.00 1.50 -2.61% 56.00 5 56.10 26 20.14
2023-07-10 2471 649000 452 36642300 56.10 57.00 56.00 56.60 0.60 1.07% 56.50 1 56.60 4 20.36
2023-07-11 2471 664000 489 37978900 57.10 57.60 56.70 57.20 0.60 1.06% 57.20 4 57.30 5 20.58
2023-07-12 2471 742000 511 42953300 57.40 58.60 57.30 57.50 0.30 0.52% 57.50 4 57.70 2 20.68
2023-07-13 2471 687000 500 39995300 58.00 58.70 57.80 57.80 0.30 0.52% 57.80 8 57.90 1 20.79
2023-07-14 2471 648000 444 37634400 58.10 58.50 57.50 58.50 0.70 1.21% 58.10 16 58.50 12 21.04
2023-07-18 2471 1396000 1038 78642100 58.30 58.70 55.40 55.40 2.60 -5.3% 55.40 8 55.50 3 19.93
2023-07-19 2471 987000 650 55389900 56.00 56.90 55.50 56.00 0.60 1.08% 55.90 8 56.00 19 20.14
2023-07-20 2471 1001000 730 54023000 53.40 54.80 52.50 54.10 0.00 -3.39% 54.00 21 54.10 13 19.46
2023-07-21 2471 654000 478 34593800 53.70 53.70 52.30 52.40 1.70 -3.14% 52.40 1 52.60 13 18.85
2023-07-24 2471 1263000 766 64738000 52.50 53.10 50.60 51.30 1.10 -2.1% 51.30 1 51.60 2 18.45
2023-07-25 2471 614000 458 31943600 51.90 52.70 51.20 52.00 0.70 1.36% 52.00 9 52.10 3 18.70
2023-07-27 2471 19935000 12908 1184074200 58.20 61.90 55.20 60.30 3.10 15.96% 60.20 11 60.30 119 21.69
2023-07-28 2471 4004000 2718 232266500 59.00 59.90 57.10 57.60 2.70 -4.48% 57.50 13 57.70 8 20.72
2023-07-31 2471 2932000 2076 168134800 57.60 59.00 55.50 55.70 1.90 -3.3% 55.70 6 55.80 28 20.04
2023-08-01 2471 903000 649 50245800 56.30 57.10 55.00 55.20 0.50 -0.9% 55.20 6 55.30 3 19.86
2023-08-02 2471 1536000 1013 83311100 55.70 56.30 52.60 53.30 1.90 -3.44% 53.20 9 53.30 4 19.17
2023-08-04 2471 585000 436 31336100 53.30 54.30 52.60 53.30 0.00 0% 53.30 21 54.00 11 19.17
2023-08-07 2471 632000 426 33492700 53.80 54.20 52.40 53.10 0.20 -0.38% 53.00 16 53.10 6 19.10
2023-08-08 2471 687000 477 35939200 53.10 53.60 51.80 52.00 1.10 -2.07% 52.00 1 52.10 4 18.70
2023-08-09 2471 408000 299 20962800 52.00 52.00 50.80 51.40 0.60 -1.15% 51.20 7 51.50 6 18.49
2023-08-10 2471 1085000 667 53796850 50.60 50.70 49.00 49.30 2.10 -4.09% 49.30 12 49.40 2 17.73
2023-08-11 2471 864000 601 43803200 50.80 51.70 50.00 50.20 0.90 1.83% 50.10 9 50.20 13 13.21
2023-08-14 2471 560000 396 27600200 50.80 50.80 48.85 49.25 0.95 -1.89% 49.20 3 49.25 5 12.96
2023-08-15 2471 405000 308 20314050 49.80 50.50 49.65 50.10 0.85 1.73% 50.10 1 50.20 8 13.18
2023-08-16 2471 565000 444 28058800 49.55 50.40 48.00 50.30 0.20 0.4% 50.30 15 50.40 11 13.24
2023-08-17 2471 600000 422 30488350 49.70 51.50 49.35 51.30 1.00 1.99% 51.30 3 51.40 8 13.50
2023-08-18 2471 546000 364 27766200 51.60 51.70 50.20 50.20 1.10 -2.14% 50.20 13 50.70 3 13.21
2023-08-21 2471 264000 183 13293650 50.80 50.80 49.95 50.60 0.40 0.8% 50.30 2 50.60 18 13.32
2023-08-22 2471 366000 259 18375400 50.80 51.30 49.80 50.10 0.50 -0.99% 50.10 5 50.20 1 13.18
2023-08-23 2471 315000 229 15979700 49.90 51.10 49.90 50.80 0.70 1.4% 50.80 2 50.90 4 13.37
2023-08-24 2471 423000 320 21405700 51.50 51.50 50.00 50.10 0.70 -1.38% 50.10 5 50.30 11 13.18
2023-08-25 2471 364000 245 18283450 49.95 50.80 49.70 50.60 0.50 1% 50.30 1 50.60 7 13.32
2023-08-28 2471 402000 276 20057600 50.60 50.60 49.60 49.80 0.80 -1.58% 49.80 8 49.95 1 13.11
2023-08-29 2471 176000 146 8895800 50.70 50.80 50.00 50.80 1.00 2.01% 50.60 2 50.80 2 13.37
2023-08-30 2471 338000 245 17320700 51.50 51.70 50.70 51.40 0.60 1.18% 51.40 2 51.50 8 13.53
2023-08-31 2471 265000 184 13551900 51.40 51.60 50.80 51.40 0.00 0% 51.40 1 51.50 1 13.53
2023-09-01 2471 287000 218 14798700 51.70 52.00 51.10 51.40 0.00 0% 51.40 4 51.50 7 13.53
2023-09-04 2471 414000 337 21419700 51.50 52.20 50.60 52.20 0.80 1.56% 52.20 1 52.30 10 13.74
2023-09-05 2471 261000 206 13640500 52.20 52.70 51.90 52.30 0.10 0.19% 52.30 1 52.40 3 13.76
2023-09-06 2471 131000 115 6821200 52.30 52.30 51.90 51.90 0.40 -0.76% 51.90 2 52.10 1 13.66
2023-09-07 2471 407000 297 20917700 51.80 52.20 50.80 50.80 1.10 -2.12% 50.80 9 51.00 3 13.37
2023-09-08 2471 378000 297 19379500 50.80 52.40 50.50 50.90 0.10 0.2% 50.90 2 51.10 1 13.39
2023-09-11 2471 295000 237 14776850 50.90 51.00 49.70 49.95 0.95 -1.87% 49.95 2 50.00 4 13.14
2023-09-12 2471 125000 98 6255750 49.85 50.20 49.85 50.20 0.25 0.5% 50.10 1 50.20 1 13.21
2023-09-13 2471 213000 161 10702000 50.40 50.60 49.60 50.30 0.10 0.2% 50.30 2 50.50 1 13.24
2023-09-14 2471 509000 365 26290300 50.40 52.40 50.40 51.90 1.60 3.18% 51.90 4 52.00 14 13.66
2023-09-15 2471 2220000 1711 120885600 52.70 55.50 52.60 54.10 2.20 4.24% 54.10 20 54.30 2 14.24
2023-09-18 2471 546000 433 28908600 54.10 54.10 52.50 52.60 1.50 -2.77% 52.60 13 52.70 7 13.84
2023-09-19 2471 333000 272 17585000 52.60 53.30 52.10 52.70 0.10 0.19% 52.60 7 52.70 3 13.87
2023-09-20 2471 191000 170 9976600 52.70 52.80 52.00 52.10 0.60 -1.14% 52.10 4 52.20 1 13.71
2023-09-21 2471 227000 163 11681800 51.50 51.80 50.90 51.70 0.40 -0.77% 51.40 1 51.70 1 13.61
2023-09-22 2471 270000 190 14057100 51.10 52.90 51.00 52.90 1.20 2.32% 52.80 1 52.90 5 13.92
2023-09-25 2471 157000 138 8323000 53.00 53.50 52.70 52.70 0.20 -0.38% 52.70 10 52.90 2 13.87
2023-09-26 2471 336000 272 17790700 52.40 53.50 51.90 52.90 0.20 0.38% 52.80 7 52.90 4 13.92
2023-09-27 2471 338000 303 18162600 52.70 54.20 52.70 53.90 1.00 1.89% 53.90 3 54.00 6 14.18
2023-09-28 2471 374000 309 20316900 54.00 54.70 53.70 54.50 0.60 1.11% 54.40 10 54.50 5 14.34
2023-10-02 2471 268000 217 14591900 55.00 55.00 53.90 54.60 0.10 0.18% 54.60 7 54.70 2 14.37
2023-10-03 2471 136000 121 7397200 54.20 54.80 54.10 54.30 0.30 -0.55% 54.30 5 54.50 2 14.29
2023-10-04 2471 169000 143 9059600 53.70 54.00 53.20 53.50 0.80 -1.47% 53.50 10 53.70 1 14.08
2023-10-05 2471 273000 224 14835900 53.90 54.60 53.80 54.20 0.70 1.31% 54.10 10 54.20 1 14.26
2023-10-06 2471 2378000 1730 132591900 54.80 56.70 54.80 55.20 1.00 1.85% 55.20 32 55.30 25 14.53
2023-10-11 2471 965000 700 51653200 55.00 55.20 52.60 52.60 2.60 -4.71% 52.60 14 53.00 9 13.84
2023-10-12 2471 177000 142 9379000 52.50 53.30 52.40 53.10 0.50 0.95% 53.10 4 53.20 1 13.97
2023-10-13 2471 196000 158 10377600 53.10 53.50 52.60 52.70 0.40 -0.75% 52.70 3 52.80 2 13.87
2023-10-16 2471 265000 213 13661600 52.50 52.50 51.10 51.10 1.60 -3.04% 51.00 40 51.10 3 13.45
2023-10-17 2471 207000 170 10548600 51.10 51.60 50.60 50.60 0.50 -0.98% 50.60 13 50.80 2 13.32
2023-10-18 2471 290000 197 14574650 50.60 50.90 49.95 50.00 0.60 -1.19% 50.00 15 50.10 5 13.16
2023-10-19 2471 217000 173 10897950 49.90 50.70 49.90 50.30 0.30 0.6% 50.20 1 50.70 3 13.24
2023-10-20 2471 289000 213 14254800 50.00 50.00 48.60 49.80 0.50 -0.99% 49.80 1 49.85 1 13.11
2023-10-23 2471 146000 128 7327900 49.50 50.50 49.50 50.10 0.30 0.6% 50.10 3 50.20 1 13.18
2023-10-24 2471 117000 99 5937700 50.10 51.30 50.10 51.30 1.20 2.4% 51.20 1 51.30 1 13.50
2023-10-25 2471 454454 442 23810595 51.30 53.80 51.10 51.80 0.50 0.97% 51.80 10 52.10 4 13.63
2023-10-26 2471 157000 130 8009800 51.20 51.40 50.60 50.80 1.00 -1.93% 50.80 5 50.90 1 13.37
2023-10-27 2471 72000 60 3667200 50.70 51.30 50.70 50.70 0.10 -0.2% 50.60 8 50.70 1 13.34
2023-10-30 2471 48000 45 2445100 51.00 51.10 50.70 50.90 0.20 0.39% 50.80 15 50.90 1 13.39
2023-10-31 2471 188000 154 9412250 51.00 51.60 49.45 49.50 1.40 -2.75% 49.50 3 49.65 1 13.03
2023-11-01 2471 146000 91 7292100 49.85 50.30 49.60 49.80 0.30 0.61% 49.80 8 49.90 1 13.11
2023-11-02 2471 98000 79 4967300 50.20 50.90 50.20 50.70 0.90 1.81% 50.50 1 50.90 11 13.34
2023-11-03 2471 341000 271 17716500 51.20 52.80 51.20 51.40 0.70 1.38% 51.40 7 51.50 4 13.53
2023-11-06 2471 834000 619 44464900 51.90 54.00 51.80 53.40 2.00 3.89% 53.40 4 53.60 3 14.05
2023-11-07 2471 428000 347 23067700 53.90 54.50 53.40 53.90 0.50 0.94% 53.80 1 53.90 1 14.18
2023-11-08 2471 220000 178 11845300 54.30 54.30 52.60 53.50 0.40 -0.74% 53.50 2 53.70 2 14.08
2023-11-09 2471 161000 124 8542700 53.50 53.50 52.80 52.90 0.60 -1.12% 52.90 18 53.00 1 13.92
2023-11-10 2471 115000 88 6022400 52.60 52.80 52.20 52.30 0.60 -1.13% 52.30 4 52.40 1 13.76
2023-11-13 2471 405000 321 21840000 53.50 54.80 53.10 53.30 1.00 1.91% 53.30 9 53.40 3 14.64
2023-11-14 2471 195000 155 10338900 53.30 53.80 52.80 53.20 0.10 -0.19% 53.10 1 53.20 3 14.62
2023-11-15 2471 201000 154 10789900 53.70 54.10 53.40 53.40 0.20 0.38% 53.40 5 53.60 1 14.67
2023-11-16 2471 115000 95 6169800 54.30 54.30 53.30 53.60 0.20 0.37% 53.60 1 53.70 2 14.73
2023-11-17 2471 196000 133 10509900 53.70 54.00 53.40 53.50 0.10 -0.19% 53.40 8 53.60 2 14.70
2023-11-20 2471 184000 150 9876200 53.60 54.10 53.20 53.80 0.30 0.56% 53.80 1 53.90 6 14.78
2023-11-21 2471 174000 142 9349100 54.00 54.00 53.50 54.00 0.20 0.37% 53.90 7 54.00 2 14.84
2023-11-22 2471 382000 291 20815900 54.00 55.00 53.80 55.00 1.00 1.85% 54.80 7 55.00 26 15.11
2023-11-23 2471 971000 657 53891700 55.20 56.60 54.50 54.60 0.40 -0.73% 54.50 11 54.60 6 15.00
2023-11-24 2471 327000 255 18000500 54.90 55.60 54.40 55.30 0.70 1.28% 55.10 8 55.30 4 15.19
2023-11-27 2471 213000 156 11649500 55.20 55.30 54.30 54.40 0.90 -1.63% 54.40 16 54.50 3 14.95
2023-11-28 2471 272000 206 14811000 54.50 55.10 54.20 54.30 0.10 -0.18% 54.30 10 54.40 3 14.92
2023-11-29 2471 250000 194 13680000 54.50 55.40 54.20 54.40 0.10 0.18% 54.30 6 54.40 6 14.95
2023-11-30 2471 298000 224 16385000 54.70 55.40 54.10 55.30 0.90 1.65% 55.20 1 55.40 26 15.19
2023-12-01 2471 222000 158 12279700 55.30 55.70 54.90 55.30 0.00 0% 55.30 2 55.40 2 15.19
2023-12-04 2471 522000 356 29255800 55.40 56.50 55.30 55.60 0.30 0.54% 55.60 2 55.70 8 15.27
2023-12-05 2471 158000 140 8717400 55.60 55.60 54.90 55.40 0.20 -0.36% 55.40 1 55.50 3 15.22
2023-12-06 2471 1128000 826 63756800 55.80 57.30 55.40 55.40 0.00 0% 55.40 29 55.80 16 15.22
2023-12-07 2471 325000 239 17933000 55.60 56.00 54.70 54.70 0.70 -1.26% 54.70 23 54.80 2 15.03
2023-12-08 2471 1146000 811 64552800 55.80 57.50 55.00 55.20 0.50 0.91% 55.10 10 55.20 8 15.16
2023-12-11 2471 333000 253 18619500 56.00 56.40 55.50 55.80 0.60 1.09% 55.80 7 55.90 3 15.33
2023-12-12 2471 232000 184 12996500 56.30 56.30 55.70 56.20 0.40 0.72% 56.00 3 56.20 4 15.44
2023-12-13 2471 497000 327 28105300 56.40 57.00 56.20 56.40 0.20 0.36% 56.40 3 56.60 7 15.49
2023-12-14 2471 254000 185 14317500 56.90 56.90 56.10 56.40 0.00 0% 56.30 6 56.40 7 15.49
2023-12-15 2471 262000 199 14730100 56.40 56.80 56.00 56.00 0.40 -0.71% 56.00 19 56.10 2 15.38
2023-12-18 2471 376000 297 21338400 56.00 57.40 55.80 56.70 0.70 1.25% 56.60 7 56.70 6 15.58
2023-12-19 2471 289000 235 16227900 57.00 57.00 55.70 56.70 0.00 0% 56.60 12 56.70 5 15.58
2023-12-20 2471 390000 283 22214500 56.80 57.30 56.60 56.80 0.10 0.18% 56.70 5 56.80 20 15.60
2023-12-21 2471 328000 236 18687400 56.80 57.40 56.50 56.70 0.10 -0.18% 56.60 7 56.70 2 15.58
2023-12-22 2471 290000 164 16336900 56.70 56.90 56.00 56.50 0.20 -0.35% 56.40 11 56.50 4 15.52
2023-12-25 2471 584000 412 32145200 56.20 56.40 54.50 54.50 2.00 -3.54% 54.50 13 54.60 2 14.97
2023-12-26 2471 280000 190 15172300 54.60 54.90 53.90 54.20 0.30 -0.55% 54.20 2 54.30 9 14.89
2023-12-27 2471 278000 235 14929800 54.60 54.60 53.40 53.60 0.60 -1.11% 53.60 19 53.80 1 14.73
2023-12-28 2471 202000 150 10878900 53.90 54.20 53.60 53.70 0.10 0.19% 53.60 11 53.70 1 14.75
2023-12-29 2471 260000 213 13893000 53.70 53.90 53.00 53.90 0.20 0.37% 53.90 2 54.00 5 14.81