超豐(2441)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　　77.20
0
0%		76.60
-0.6
-0.78%		76.70
0.1
0.13%		76.10
-0.6
-0.78%		75.00
-1.1
-1.45%		 　75.90
0.9
1.2%		75.10
-0.8
-1.05%		74.70
-0.4
-0.53%		75.00
0.3
0.4%		74.80
-0.2
-0.27%		 　75.40
0.6
0.8%		75.50
0.1
0.13%		74.80
-0.7
-0.93%		75.40
0.6
0.8%		74.60
-0.8
-1.06%		 　74.00
-0.6
-0.8%		74.00
0
0%		73.20
-0.8
-1.08%		 74.59
2 月　　　　　　72.00
-1.2
-1.64%		72.00
0
0%		74.00
2
2.78%		73.30
-0.7
-0.95%		73.40
0.1
0.14%		 　72.10
-1.3
-1.77%		72.90
0.8
1.11%		74.20
1.3
1.78%		74.10
-0.1
-0.13%		74.20
0.1
0.13%		 　74.40
0.2
0.27%		72.70
-1.7
-2.28%		73.10
0.4
0.55%		72.20
-0.9
-1.23%		72.60
0.4
0.55%		 73.33
3 月73.80
1.2
1.65%		74.50
0.7
0.95%		75.00
0.5
0.67%		 　　73.20
-1.8
-2.4%		72.20
-1
-1.37%		73.20
1
1.39%		73.10
-0.1
-0.14%		72.80
-0.3
-0.41%		 　73.70
0.9
1.24%		72.40
-1.3
-1.76%		72.40
0
0%		73.70
1.3
1.8%		75.00
1.3
1.76%		 　75.10
0.1
0.13%		75.20
0.1
0.13%		75.40
0.2
0.27%		75.40
0
0%		74.80
-0.6
-0.8%		 　74.80
0
0%		74.40
-0.4
-0.53%		74.90
0.5
0.67%		74.20
-0.7
-0.93%		74.08
4 月73.60
-0.6
-0.81%		 　　　73.00
-0.6
-0.82%		72.50
-0.5
-0.68%		72.90
0.4
0.55%		 　71.00
-1.9
-2.61%		70.30
-0.7
-0.99%		71.30
1
1.42%		70.70
-0.6
-0.84%		70.60
-0.1
-0.14%		 　70.00
-0.6
-0.85%		70.10
0.1
0.14%		70.40
0.3
0.43%		70.90
0.5
0.71%		71.60
0.7
0.99%		 　69.20
-2.4
-3.35%		68.80
-0.4
-0.58%		67.80
-1
-1.45%		68.00
0.2
0.29%		69.10
1.1
1.62%		 70.64
5 月　　70.50
1.4
2.03%		70.50
0
0%		71.20
0.7
0.99%		70.60
-0.6
-0.84%		 　69.40
-1.2
-1.7%		71.50
2.1
3.03%		70.90
-0.6
-0.84%		70.90
0
0%		71.30
0.4
0.56%		 　71.70
0.4
0.56%		73.10
1.4
1.95%		72.40
-0.7
-0.96%		71.50
-0.9
-1.24%		72.00
0.5
0.7%		 　71.30
-0.7
-0.97%		70.70
-0.6
-0.84%		71.00
0.3
0.42%		69.80
-1.2
-1.69%		70.40
0.6
0.86%		 　71.30
0.9
1.28%		71.80
0.5
0.7%		71.1
6 月72.20
0.4
0.56%		72.30
0.1
0.14%		 　　72.00
-0.3
-0.41%		71.50
-0.5
-0.69%		72.00
0.5
0.7%		71.20
-0.8
-1.11%		70.80
-0.4
-0.56%		 　69.30
-1.5
-2.12%		69.10
-0.2
-0.29%		69.90
0.8
1.16%		69.10
-0.8
-1.14%		68.70
-0.4
-0.58%		 　66.00
-2.7
-3.93%		67.00
1
1.52%		64.60
-2.4
-3.58%		63.90
-0.7
-1.08%		65.30
1.4
2.19%		 　65.60
0.3
0.46%		65.00
-0.6
-0.91%		63.90
-1.1
-1.69%		62.40
-1.5
-2.35%		 67.96
7 月62.30
-0.1
-0.16%		 　60.60
-1.7
-2.73%		61.20
0.6
0.99%		59.10
-2.1
-3.43%		60.20
1.1
1.86%		61.80
1.6
2.66%		 　60.60
-1.2
-1.94%		59.20
-1.4
-2.31%		60.40
1.2
2.03%		60.80
0.4
0.66%		61.50
0.7
1.15%		 　62.30
0.8
1.3%		61.90
-0.4
-0.64%		63.20
1.3
2.1%		64.50
1.3
2.06%		63.80
-0.7
-1.09%		 　62.30
-1.5
-2.35%		62.00
-0.3
-0.48%		61.50
-0.5
-0.81%		61.20
-0.3
-0.49%		61.80
0.6
0.98%		 61.64
8 月63.20
1.4
2.27%		62.00
-1.2
-1.9%		62.10
0.1
0.16%		61.80
-0.3
-0.48%		62.50
0.7
1.13%		 　62.20
-0.3
-0.48%		62.00
-0.2
-0.32%		61.70
-0.3
-0.48%		61.80
0.1
0.16%		62.40
0.6
0.97%		 　63.90
1.5
2.4%		63.90
0
0%		63.90
0
0%		63.80
-0.1
-0.16%		65.30
1.5
2.35%		 　66.20
0.9
1.38%		65.50
-0.7
-1.06%		65.30
-0.2
-0.31%		60.30
-5
-7.66%		60.50
0.2
0.33%		 　59.70
-0.8
-1.32%		59.30
-0.4
-0.67%		59.30
0
0%		62.61
9 月58.70
-0.6
-1.01%		57.90
-0.8
-1.36%		 　56.60
-1.3
-2.25%		56.30
-0.3
-0.53%		55.60
-0.7
-1.24%		57.60
2
3.6%		 　　57.20
-0.4
-0.69%		56.00
-1.2
-2.1%		55.40
-0.6
-1.07%		55.00
-0.4
-0.72%		54.30
-0.7
-1.27%		 　53.20
-1.1
-2.03%		53.70
0.5
0.94%		53.00
-0.7
-1.3%		52.40
-0.6
-1.13%		53.00
0.6
1.15%		 　50.90
-2.1
-3.96%		49.95
-0.95
-1.87%		48.65
-1.3
-2.6%		48.80
0.15
0.31%		49.25
0.45
0.92%		 53.89
10 月　　49.75
0.5
1.02%		50.60
0.85
1.71%		50.50
-0.1
-0.2%		50.20
-0.3
-0.59%		49.50
-0.7
-1.39%		 　　47.35
-2.15
-4.34%		47.50
0.15
0.32%		44.75
-2.75
-5.79%		46.30
1.55
3.46%		 　46.10
-0.2
-0.43%		46.30
0.2
0.43%		47.05
0.75
1.62%		48.50
1.45
3.08%		46.35
-2.15
-4.43%		 　46.55
0.2
0.43%		46.15
-0.4
-0.86%		45.50
-0.65
-1.41%		46.20
0.7
1.54%		45.00
-1.2
-2.6%		 46.50
1.5
3.33%		47.19
11 月46.60
0.1
0.22%		47.20
0.6
1.29%		46.50
-0.7
-1.48%		46.20
-0.3
-0.65%		 　47.10
0.9
1.95%		46.90
-0.2
-0.42%		47.95
1.05
2.24%		47.70
-0.25
-0.52%		48.10
0.4
0.84%		 　48.60
0.5
1.04%		49.45
0.85
1.75%		49.70
0.25
0.51%		49.50
-0.2
-0.4%		49.45
-0.05
-0.1%		 　48.50
-0.95
-1.92%		48.00
-0.5
-1.03%		48.15
0.15
0.31%		48.35
0.2
0.42%		48.45
0.1
0.21%		 　48.30
-0.15
-0.31%		48.35
0.05
0.1%		49.00
0.65
1.34%		 48.18
12 月50.20
1.2
2.45%		51.00
0.8
1.59%		 　50.30
-0.7
-1.37%		49.85
-0.45
-0.89%		48.55
-1.3
-2.61%		48.60
0.05
0.1%		48.15
-0.45
-0.93%		 　48.20
0.05
0.1%		52.80
4.6
9.54%		48.50
-4.3
-8.14%		48.10
-0.4
-0.82%		49.30
1.2
2.49%		 75.50
26.2
53.14%		50.00
-25.5
-33.77%		46.95
-3.05
-6.1%		46.60
-0.35
-0.75%		49.35
2.75
5.9%		48.20
-1.15
-2.33%		 　48.25
0.05
0.1%		47.85
-0.4
-0.83%		47.00
-0.85
-1.78%		47.55
0.55
1.17%		48.00
0.45
0.95%		　50.78

說明:最高漲幅:53.14%最低跌幅:-33.77% 最高價:77.20最低價:44.75平均價:62.81,灰色底表示週末,漲140天(158.45)元,跌158天(-171)元,平盤12天
53%=2,10%=1,6%=1,4%=1,3%=8,2%=38,1%=53,0%=48,-0%=1,-1%=2,-2%=2,-3%=8,-4%=10,-5%=27,-6%=35,-7%=73,

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
2022-01-03 2441 800910 656 62106442 78.10 78.10 77.20 77.20 0.90 0% 77.20 11 77.40 8 10.52
2022-01-04 2441 868999 1478 66898283 77.30 77.60 76.60 76.60 0.60 -0.78% 76.60 146 76.70 3 10.44
2022-01-05 2441 983618 697 75580748 76.80 77.90 76.40 76.70 0.10 0.13% 76.70 35 77.20 5 10.45
2022-01-06 2441 944059 838 72061023 76.70 76.70 75.90 76.10 0.60 -0.78% 76.10 22 76.30 7 10.37
2022-01-07 2441 1979736 2162 149259221 76.80 76.80 75.00 75.00 1.10 -1.45% 75.00 176 75.30 3 10.22
2022-01-10 2441 1128741 1025 85070794 74.60 75.90 74.40 75.90 0.90 1.2% 75.90 6 76.00 39 10.34
2022-01-11 2441 1316538 1269 99801535 75.80 76.20 75.10 75.10 0.80 -1.05% 75.10 46 75.60 71 10.23
2022-01-12 2441 1623535 1633 121687156 75.40 75.60 74.60 74.70 0.40 -0.53% 74.70 14 74.80 6 10.18
2022-01-13 2441 788824 645 59362919 74.80 75.70 74.80 75.00 0.30 0.4% 75.00 25 75.10 2 10.22
2022-01-14 2441 891797 833 66563050 75.50 75.50 74.30 74.80 0.20 -0.27% 74.70 1 74.80 66 10.19
2022-01-17 2441 660203 851 49687051 75.00 75.60 74.60 75.40 0.60 0.8% 75.40 17 75.50 9 10.27
2022-01-18 2441 980321 1659 74703049 75.80 76.90 75.50 75.50 0.10 0.13% 75.50 22 75.60 18 10.29
2022-01-19 2441 1195959 999 89784745 76.00 76.00 74.70 74.80 0.70 -0.93% 74.80 17 74.90 4 10.19
2022-01-20 2441 604600 500 45416429 75.30 75.70 74.70 75.40 0.60 0.8% 75.30 9 75.50 14 10.27
2022-01-21 2441 1022311 692 76490120 75.20 75.30 74.60 74.60 0.80 -1.06% 74.50 177 74.60 5 10.16
2022-01-24 2441 915523 987 67729591 74.50 74.60 73.30 74.00 0.60 -0.8% 74.00 47 74.30 9 10.08
2022-01-25 2441 1079487 1086 79833663 74.00 74.60 73.60 74.00 0.00 0% 73.90 9 74.00 5 10.08
2022-01-26 2441 2087526 2416 154043699 74.20 74.70 73.10 73.20 0.80 -1.08% 73.20 36 73.30 1 9.97
2022-02-07 2441 2464430 2189 178384780 73.40 73.60 72.00 72.00 1.20 -1.64% 72.00 210 72.20 34 9.81
2022-02-08 2441 2066629 1963 149458422 72.20 73.00 72.00 72.00 0.00 0% 72.00 94 72.10 9 9.81
2022-02-09 2441 1585528 1529 116509118 72.60 74.20 72.50 74.00 2.00 2.78% 74.00 2 74.10 4 10.08
2022-02-10 2441 2322539 1935 172651322 74.40 75.60 73.30 73.30 0.70 -0.95% 73.30 142 73.50 20 9.99
2022-02-11 2441 1223680 1307 90253326 73.30 74.20 73.30 73.40 0.10 0.14% 73.40 39 73.50 2 10.00
2022-02-14 2441 1477972 1409 107066572 72.80 73.50 72.10 72.10 1.30 -1.77% 72.10 97 72.30 2 9.82
2022-02-15 2441 955262 1184 69800919 72.20 73.50 72.20 72.90 0.80 1.11% 72.90 19 73.10 1 9.93
2022-02-16 2441 1326770 1432 98552843 73.50 74.80 73.50 74.20 1.30 1.78% 74.20 6 74.40 1 10.11
2022-02-17 2441 948473 1057 70485271 74.30 74.80 73.90 74.10 0.10 -0.13% 74.10 22 74.30 9 10.10
2022-02-18 2441 701224 1081 52001672 73.70 74.50 73.60 74.20 0.10 0.13% 74.20 7 74.30 6 10.11
2022-02-21 2441 915104 664 68103008 73.70 74.80 73.70 74.40 0.20 0.27% 74.40 6 74.50 3 10.14
2022-02-22 2441 1673123 1453 122653932 74.00 74.20 72.60 72.70 1.70 -2.28% 72.70 44 72.80 14 9.90
2022-02-23 2441 561289 688 41007545 72.80 73.40 72.80 73.10 0.40 0.55% 73.10 13 73.30 7 9.96
2022-02-24 2441 1536588 1439 111240875 72.90 73.00 72.00 72.20 0.90 -1.23% 72.20 2 72.30 17 9.84
2022-02-25 2441 735329 1186 53494053 72.50 73.20 72.50 72.60 0.40 0.55% 72.60 16 72.80 3 8.97
2022-03-01 2441 1174765 1238 86874086 73.60 74.40 73.20 73.80 1.20 1.65% 73.80 35 74.00 10 9.12
2022-03-02 2441 786000 578 58335600 73.70 74.50 73.70 74.50 0.70 0.95% 74.50 17 74.60 110 9.21
2022-03-03 2441 1055000 681 79041800 74.90 75.20 74.50 75.00 0.50 0.67% 75.00 4 75.10 17 9.27
2022-03-07 2441 1286944 981 94046664 73.60 73.70 72.50 73.20 0.90 -2.4% 73.20 8 73.50 4 9.05
2022-03-08 2441 2293202 1636 165704237 72.10 73.30 71.70 72.20 1.00 -1.37% 72.10 1 72.20 79 8.92
2022-03-09 2441 1386644 1040 101377734 72.60 73.60 72.60 73.20 1.00 1.39% 73.00 3 73.20 9 9.05
2022-03-10 2441 1488692 1065 109494328 73.70 74.20 73.10 73.10 0.10 -0.14% 73.10 19 73.40 1 9.04
2022-03-11 2441 557000 460 40648700 73.10 73.40 72.70 72.80 0.30 -0.41% 72.80 14 72.90 1 9.00
2022-03-14 2441 721000 584 52983200 73.10 73.70 73.10 73.70 0.90 1.24% 73.70 2 73.80 22 9.11
2022-03-15 2441 1118000 858 81246400 73.70 73.70 72.30 72.40 1.30 -1.76% 72.40 37 72.50 1 8.95
2022-03-16 2441 935000 691 67604000 72.80 73.10 72.00 72.40 0.00 0% 72.40 8 72.50 6 8.95
2022-03-17 2441 1041000 707 76524500 73.10 73.80 73.10 73.70 1.30 1.8% 73.70 1 73.80 16 9.11
2022-03-18 2441 1363000 774 101517700 74.00 75.00 73.80 75.00 1.30 1.76% 74.90 7 75.00 30 9.27
2022-03-21 2441 1025000 749 76979200 75.50 75.50 74.80 75.10 0.10 0.13% 75.00 14 75.10 10 9.28
2022-03-22 2441 717000 504 53708400 75.20 75.20 74.50 75.20 0.10 0.13% 75.10 2 75.20 7 9.30
2022-03-23 2441 729000 543 54843900 75.60 75.60 75.00 75.40 0.20 0.27% 75.30 9 75.40 25 9.32
2022-03-24 2441 623000 457 46752200 75.30 75.40 74.60 75.40 0.00 0% 75.20 9 75.40 4 9.32
2022-03-25 2441 554000 430 41563000 75.60 75.60 74.80 74.80 0.60 -0.8% 74.80 36 74.90 6 9.25
2022-03-28 2441 530000 381 39447900 74.70 74.90 74.10 74.80 0.00 0% 74.70 6 74.80 2 9.25
2022-03-29 2441 497000 398 37087600 75.10 75.10 74.40 74.40 0.40 -0.53% 74.40 24 74.60 1 9.20
2022-03-30 2441 549000 423 41048200 74.90 75.00 74.50 74.90 0.50 0.67% 74.80 1 74.90 38 9.26
2022-03-31 2441 584000 423 43438100 74.90 74.90 74.20 74.20 0.70 -0.93% 74.20 35 74.60 5 9.17
2022-04-01 2441 561000 413 41303100 74.00 74.00 73.20 73.60 0.60 -0.81% 73.60 16 73.70 4 9.10
2022-04-06 2441 674000 504 49242300 73.20 73.30 72.90 73.00 0.60 -0.82% 73.00 28 73.30 8 9.02
2022-04-07 2441 927710 796 67637051 73.00 73.40 72.50 72.50 0.50 -0.68% 72.50 75 72.60 4 8.96
2022-04-08 2441 676000 486 49071100 72.90 73.10 72.20 72.90 0.40 0.55% 72.80 5 72.90 18 9.01
2022-04-11 2441 1783000 1215 127641900 72.50 72.60 71.00 71.00 1.90 -2.61% 71.00 56 71.20 4 8.78
2022-04-12 2441 883000 592 62288200 70.80 71.00 70.20 70.30 0.70 -0.99% 70.30 6 70.50 3 8.69
2022-04-13 2441 463000 377 32792100 70.40 71.30 70.40 71.30 1.00 1.42% 71.20 4 71.30 8 8.81
2022-04-14 2441 679000 535 48135200 71.60 71.60 70.70 70.70 0.60 -0.84% 70.70 16 70.90 2 8.74
2022-04-15 2441 450000 332 31788200 70.80 71.20 70.50 70.60 0.10 -0.14% 70.50 52 70.60 5 8.73
2022-04-18 2441 899000 580 62947800 70.30 70.50 69.70 70.00 0.60 -0.85% 69.90 8 70.00 42 8.65
2022-04-19 2441 420958 383 29577595 70.20 70.80 70.10 70.10 0.10 0.14% 70.10 12 70.30 1 8.66
2022-04-20 2441 608000 490 42816800 70.40 70.80 70.10 70.40 0.30 0.43% 70.40 2 70.50 1 8.70
2022-04-21 2441 547041 487 38614708 70.60 70.90 70.30 70.90 0.50 0.71% 70.80 2 70.90 12 8.76
2022-04-22 2441 695000 411 49380400 70.50 71.60 70.50 71.60 0.70 0.99% 70.80 42 71.60 5 8.85
2022-04-25 2441 1631000 1021 113251900 71.00 71.00 68.80 69.20 2.40 -3.35% 69.10 23 69.20 9 8.55
2022-04-26 2441 973000 703 67212800 69.40 69.70 68.80 68.80 0.40 -0.58% 68.80 18 69.10 2 8.50
2022-04-27 2441 1127657 941 76391499 68.00 68.10 67.40 67.80 1.00 -1.45% 67.80 4 68.00 2 8.38
2022-04-28 2441 616000 489 41913800 67.90 68.50 67.60 68.00 0.20 0.29% 68.00 4 68.30 3 8.41
2022-04-29 2441 448117 356 30929042 68.70 69.60 68.60 69.10 1.10 1.62% 69.10 17 69.20 2 8.54
2022-05-03 2441 777000 609 54435100 70.30 70.50 69.40 70.50 1.40 2.03% 70.40 2 70.50 12 8.28
2022-05-04 2441 421000 326 29687900 70.80 70.80 70.30 70.50 0.00 0% 70.50 12 70.60 1 8.28
2022-05-05 2441 813000 658 58078200 71.50 72.00 71.00 71.20 0.70 0.99% 71.20 1 71.30 21 8.37
2022-05-06 2441 607000 511 42898600 70.60 70.90 70.30 70.60 0.60 -0.84% 70.60 16 70.80 9 8.30
2022-05-09 2441 631109 577 44128784 70.60 70.60 69.40 69.40 1.20 -1.7% 69.40 2 69.50 4 8.16
2022-05-10 2441 865000 602 60927700 69.20 71.50 68.80 71.50 2.10 3.03% 71.50 16 71.60 19 8.40
2022-05-11 2441 620000 473 44092400 71.30 71.40 70.90 70.90 0.60 -0.84% 70.90 28 71.00 3 8.33
2022-05-12 2441 603000 452 42875400 70.90 71.40 70.70 70.90 0.00 0% 70.80 1 71.00 7 8.33
2022-05-13 2441 665000 551 47320800 71.50 71.50 70.70 71.30 0.40 0.56% 71.20 13 71.30 3 8.38
2022-05-16 2441 990000 733 71168200 71.50 72.40 71.30 71.70 0.40 0.56% 71.70 11 71.90 13 8.43
2022-05-17 2441 1228000 930 89182600 72.20 73.40 71.70 73.10 1.40 1.95% 73.10 14 73.20 6 8.59
2022-05-18 2441 802000 628 58350800 73.20 73.40 72.40 72.40 0.70 -0.96% 72.40 32 72.60 7 8.51
2022-05-19 2441 945000 749 67453600 71.90 71.90 70.80 71.50 0.90 -1.24% 71.50 1 71.60 8 8.40
2022-05-20 2441 475000 385 34241100 72.10 72.30 71.80 72.00 0.50 0.7% 71.80 19 72.00 2 8.46
2022-05-23 2441 360000 310 25785900 72.60 72.60 71.30 71.30 0.70 -0.97% 71.30 16 71.40 3 8.38
2022-05-24 2441 446349 453 31748516 71.60 71.90 70.60 70.70 0.60 -0.84% 70.70 2 70.80 4 8.31
2022-05-25 2441 376000 303 26729800 71.30 71.30 70.80 71.00 0.30 0.42% 71.00 2 71.10 3 8.34
2022-05-26 2441 822000 578 57903200 71.00 71.10 69.80 69.80 1.20 -1.69% 69.80 10 69.90 7 8.20
2022-05-27 2441 359000 309 25258800 70.70 70.70 70.10 70.40 0.60 0.86% 70.20 2 70.40 1 8.27
2022-05-30 2441 483000 331 34465300 71.10 71.70 71.10 71.30 0.90 1.28% 71.30 19 71.40 29 8.38
2022-05-31 2441 357000 276 25628200 71.60 72.00 71.30 71.80 0.50 0.7% 71.80 15 71.90 4 8.44
2022-06-01 2441 766000 475 55571700 72.00 73.20 71.90 72.20 0.40 0.56% 72.20 17 72.30 21 8.48
2022-06-02 2441 364000 313 26382700 72.70 72.90 72.20 72.30 0.10 0.14% 72.30 2 72.40 30 8.50
2022-06-06 2441 426000 339 30711400 72.50 72.70 71.80 72.00 0.30 -0.41% 71.90 20 72.00 3 8.46
2022-06-07 2441 502000 406 36023200 72.30 72.30 71.50 71.50 0.50 -0.69% 71.50 68 71.60 11 8.40
2022-06-08 2441 594000 426 42622000 71.80 72.00 71.30 72.00 0.50 0.7% 71.80 2 72.00 14 8.46
2022-06-09 2441 666000 526 47321300 71.30 71.50 70.70 71.20 0.80 -1.11% 71.20 83 71.50 6 8.37
2022-06-10 2441 399000 294 28208900 70.80 70.90 70.40 70.80 0.40 -0.56% 70.70 6 70.80 3 8.32
2022-06-13 2441 1153000 884 80267600 70.10 70.10 69.30 69.30 1.50 -2.12% 69.30 55 69.50 5 8.14
2022-06-14 2441 742000 520 51078200 69.30 69.30 68.50 69.10 0.20 -0.29% 69.10 5 69.20 12 8.12
2022-06-15 2441 577000 459 40163900 69.30 70.00 69.20 69.90 0.80 1.16% 69.90 3 70.00 5 8.21
2022-06-16 2441 817000 516 56878600 70.10 70.30 69.10 69.10 0.80 -1.14% 69.10 31 69.50 3 8.12
2022-06-17 2441 1571000 776 107146500 68.70 68.70 67.70 68.70 0.40 -0.58% 68.60 3 68.70 27 8.07
2022-06-20 2441 1719191 1214 114733772 68.70 68.70 66.00 66.00 2.70 -3.93% 66.00 55 66.20 1 7.76
2022-06-21 2441 969000 548 64769500 66.50 67.30 66.00 67.00 1.00 1.52% 67.00 3 67.10 5 7.87
2022-06-22 2441 1683000 963 109580000 67.10 67.30 64.30 64.60 2.40 -3.58% 64.50 12 64.60 9 7.59
2022-06-23 2441 1595100 1208 102774992 65.10 65.90 63.50 63.90 0.70 -1.08% 63.90 36 64.00 5 7.51
2022-06-24 2441 797000 660 52148600 64.40 66.00 64.40 65.30 1.40 2.19% 65.30 11 65.40 1 7.67
2022-06-27 2441 1164000 936 76060100 65.80 66.20 64.90 65.60 0.30 0.46% 65.50 14 65.60 14 7.71
2022-06-28 2441 685000 445 44721900 65.90 65.90 65.00 65.00 0.60 -0.91% 65.00 53 65.30 1 7.64
2022-06-29 2441 883000 601 56525700 64.70 64.80 63.70 63.90 1.10 -1.69% 63.90 15 64.10 1 7.51
2022-06-30 2441 1341000 726 83843000 63.80 63.90 61.90 62.40 1.50 -2.35% 62.30 23 62.40 17 7.33
2022-07-01 2441 1714030 966 107380950 62.00 63.30 61.60 62.30 0.10 -0.16% 62.30 3 62.50 2 7.32
2022-07-04 2441 1080000 697 66479400 62.00 63.00 60.60 60.60 1.70 -2.73% 60.60 6 60.70 1 7.12
2022-07-05 2441 715000 457 43500800 62.10 62.20 60.00 61.20 0.60 0.99% 61.10 4 61.30 3 7.19
2022-07-06 2441 1144000 950 68532658 61.20 61.60 59.10 59.10 2.10 -3.43% 59.10 11 59.20 17 6.94
2022-07-07 2441 862000 520 51721500 59.90 60.50 59.10 60.20 1.10 1.86% 60.20 1 60.30 14 7.07
2022-07-08 2441 718000 468 44069900 61.00 61.80 60.80 61.80 1.60 2.66% 61.70 5 61.80 4 7.26
2022-07-11 2441 497000 362 30307900 62.20 62.20 60.50 60.60 1.20 -1.94% 60.60 7 60.70 7 7.12
2022-07-12 2441 771000 485 45802000 60.50 60.50 59.10 59.20 1.40 -2.31% 59.20 15 59.30 1 6.96
2022-07-13 2441 652000 456 39368600 60.50 61.00 60.10 60.40 1.20 2.03% 60.40 10 60.60 5 7.10
2022-07-14 2441 621000 496 37729100 60.50 61.10 60.00 60.80 0.40 0.66% 60.80 12 61.00 67 7.14
2022-07-15 2441 982000 578 60531300 61.00 62.20 60.80 61.50 0.70 1.15% 61.50 8 62.00 9 7.23
2022-07-18 2441 1105000 778 68969800 62.10 63.00 61.30 62.30 0.80 1.3% 62.30 17 62.70 37 7.32
2022-07-19 2441 990000 647 61447600 62.30 62.70 61.70 61.90 0.40 -0.64% 61.90 14 62.10 47 7.27
2022-07-20 2441 844000 634 53387700 62.80 63.80 62.70 63.20 1.30 2.1% 63.20 12 63.30 7 7.43
2022-07-21 2441 489000 380 31314300 63.60 64.50 63.60 64.50 1.30 2.06% 64.30 5 64.50 10 7.58
2022-07-22 2441 393133 697 25185035 64.80 64.80 63.70 63.80 0.70 -1.09% 63.80 9 63.90 8 7.50
2022-07-25 2441 925000 635 57759200 63.00 63.10 62.10 62.30 1.50 -2.35% 62.30 6 62.40 2 7.32
2022-07-26 2441 556000 362 34620100 62.30 62.60 61.90 62.00 0.30 -0.48% 62.00 15 62.20 4 7.29
2022-07-27 2441 1570000 976 95470000 61.40 62.00 60.10 61.50 0.50 -0.81% 61.30 3 61.50 69 7.23
2022-07-28 2441 1245000 876 75973400 61.40 61.70 60.50 61.20 0.30 -0.49% 61.10 2 61.20 38 7.19
2022-07-29 2441 756000 522 46592100 61.40 62.00 61.20 61.80 0.60 0.98% 61.80 9 61.90 1 7.26
2022-08-01 2441 1169000 888 73549700 61.80 63.70 61.50 63.20 1.40 2.27% 63.20 4 63.40 3 7.50
2022-08-02 2441 1468000 1107 91155200 62.70 62.70 61.80 62.00 1.20 -1.9% 61.90 39 62.10 3 7.35
2022-08-03 2441 1131000 833 70195100 62.00 62.80 61.80 62.10 0.10 0.16% 62.10 3 62.20 15 7.37
2022-08-04 2441 1099000 852 67721500 61.60 62.30 61.00 61.80 0.30 -0.48% 61.70 15 61.80 2 7.33
2022-08-05 2441 916986 822 57270248 62.10 62.70 62.00 62.50 0.70 1.13% 62.50 7 62.60 2 7.41
2022-08-08 2441 1099000 853 67908500 61.90 62.30 61.30 62.20 0.30 -0.48% 62.10 19 62.20 1 7.38
2022-08-09 2441 816000 527 50678700 62.30 62.40 61.80 62.00 0.20 -0.32% 61.90 42 62.00 7 7.35
2022-08-10 2441 1318476 860 81621787 62.20 62.20 61.70 61.70 0.30 -0.48% 61.70 27 62.00 31 7.32
2022-08-11 2441 1054000 796 65403700 62.40 62.40 61.80 61.80 0.10 0.16% 61.80 44 61.90 4 7.33
2022-08-12 2441 1216000 876 75770000 62.00 62.70 61.90 62.40 0.60 0.97% 62.30 48 62.40 17 7.40
2022-08-15 2441 1283000 1014 82056400 63.00 64.30 62.70 63.90 1.50 2.4% 63.90 22 64.00 3 7.58
2022-08-16 2441 1212000 936 77519000 64.00 64.30 63.50 63.90 0.00 0% 63.90 2 64.00 10 7.58
2022-08-17 2441 1078000 820 69109500 64.00 64.30 63.90 63.90 0.00 0% 63.90 98 64.10 1 7.58
2022-08-18 2441 961000 654 61234800 64.10 64.10 63.30 63.80 0.10 -0.16% 63.80 7 63.90 3 7.57
2022-08-19 2441 1795000 1100 116620100 63.90 65.80 63.90 65.30 1.50 2.35% 65.30 38 65.40 9 7.75
2022-08-22 2441 1717237 1150 112970248 65.30 66.40 65.20 66.20 0.90 1.38% 66.10 46 66.20 4 7.85
2022-08-23 2441 1715000 946 112606100 66.00 66.00 65.30 65.50 0.70 -1.06% 65.50 66 65.60 7 7.77
2022-08-24 2441 2619000 1535 171254100 65.50 65.80 65.10 65.30 0.20 -0.31% 65.30 8 65.40 46 7.75
2022-08-25 2441 3938000 1710 238629400 60.50 61.10 60.30 60.30 0.00 -7.66% 60.30 39 60.40 6 7.15
2022-08-26 2441 1103000 837 67041200 60.70 61.30 60.30 60.50 0.20 0.33% 60.50 9 60.60 1 7.18
2022-08-29 2441 1352000 905 79952300 59.30 59.90 58.60 59.70 0.80 -1.32% 59.70 16 59.80 4 7.08
2022-08-30 2441 1098000 799 65159700 59.80 59.80 59.10 59.30 0.40 -0.67% 59.30 43 59.60 1 7.03
2022-08-31 2441 796000 514 47139700 59.50 59.50 59.00 59.30 0.00 0% 59.30 1 59.40 42 7.03
2022-09-01 2441 1144237 973 67166871 59.10 59.10 58.50 58.70 0.60 -1.01% 58.70 11 58.80 11 6.96
2022-09-02 2441 1086000 776 63076300 59.00 59.00 57.90 57.90 0.80 -1.36% 57.90 10 58.00 26 6.87
2022-09-05 2441 1315000 843 74692700 58.00 58.00 56.50 56.60 1.30 -2.25% 56.50 95 56.60 5 6.71
2022-09-06 2441 1362000 756 76347700 57.00 57.00 55.40 56.30 0.30 -0.53% 56.20 25 56.30 23 6.68
2022-09-07 2441 597000 383 33371200 56.30 56.30 55.60 55.60 0.70 -1.24% 55.60 23 56.00 1 6.60
2022-09-08 2441 1520000 1201 87265100 56.10 58.40 55.40 57.60 2.00 3.6% 57.60 14 57.70 3 6.83
2022-09-12 2441 721000 556 41584900 58.10 58.60 57.10 57.20 0.40 -0.69% 57.10 32 57.30 19 6.79
2022-09-13 2441 1083000 794 61219200 57.90 57.90 56.00 56.00 1.20 -2.1% 56.00 30 56.20 1 6.64
2022-09-14 2441 1231000 990 67768100 55.00 55.40 54.70 55.40 0.60 -1.07% 55.30 13 55.40 15 6.57
2022-09-15 2441 1229000 976 67773600 55.40 55.40 54.80 55.00 0.40 -0.72% 55.00 24 55.20 20 6.52
2022-09-16 2441 3434000 2118 184891000 55.00 55.00 53.20 54.30 0.70 -1.27% 54.20 9 54.30 47 6.44
2022-09-19 2441 2816314 1688 151574227 54.30 55.30 53.20 53.20 1.10 -2.03% 53.20 133 53.40 23 6.31
2022-09-20 2441 2909000 1322 155663800 53.30 54.00 53.00 53.70 0.50 0.94% 53.70 40 53.80 6 6.37
2022-09-21 2441 2754000 1220 146259500 53.70 53.70 53.00 53.00 0.70 -1.3% 53.00 115 53.20 4 6.29
2022-09-22 2441 4672000 1518 244627900 52.80 52.80 51.80 52.40 0.60 -1.13% 52.40 53 52.70 35 6.22
2022-09-23 2441 1175000 798 62819300 52.80 54.20 52.40 53.00 0.60 1.15% 53.00 44 53.10 1 6.29
2022-09-26 2441 2083000 1263 107712800 53.30 53.30 50.70 50.90 2.10 -3.96% 50.90 19 51.00 4 6.04
2022-09-27 2441 1842000 1291 92076400 50.80 50.90 49.60 49.95 0.95 -1.87% 49.90 31 49.95 1 5.93
2022-09-28 2441 1699000 1196 83284150 50.10 50.10 48.55 48.65 1.30 -2.6% 48.65 21 48.70 3 5.77
2022-09-29 2441 1707000 1358 83459350 49.25 49.45 48.45 48.80 0.15 0.31% 48.80 23 49.05 3 5.79
2022-09-30 2441 2029000 840 99600250 47.90 50.00 47.85 49.25 0.45 0.92% 49.25 1 49.50 2 5.84
2022-10-03 2441 1199000 812 59849100 49.30 50.40 49.25 49.75 0.50 1.02% 49.75 5 49.80 1 5.90
2022-10-04 2441 1470482 935 74635451 50.40 51.60 50.30 50.60 0.85 1.71% 50.50 7 50.60 7 6.00
2022-10-05 2441 1598000 1092 81667100 51.50 51.80 50.50 50.50 0.10 -0.2% 50.50 19 50.60 2 5.99
2022-10-06 2441 1135000 709 57055250 51.20 51.20 49.90 50.20 0.30 -0.59% 50.10 13 50.30 1 5.95
2022-10-07 2441 977000 706 48527150 50.30 50.30 49.30 49.50 0.70 -1.39% 49.35 2 49.50 4 5.87
2022-10-11 2441 2143000 1420 102205800 49.00 49.00 47.05 47.35 2.15 -4.34% 47.30 2 47.35 1 5.62
2022-10-12 2441 2072000 1279 96183200 47.35 47.50 45.55 47.50 0.15 0.32% 47.35 25 47.50 10 5.63
2022-10-13 2441 1940000 1404 87988050 46.95 46.95 44.65 44.75 2.75 -5.79% 44.75 22 44.80 9 5.31
2022-10-14 2441 1896000 1291 88138600 45.80 46.80 45.80 46.30 1.55 3.46% 46.30 21 46.55 2 5.49
2022-10-17 2441 2428000 1611 110258350 45.75 46.25 44.65 46.10 0.20 -0.43% 46.05 43 46.10 5 5.47
2022-10-18 2441 2865000 2168 131575400 46.45 46.65 45.35 46.30 0.20 0.43% 46.30 2 46.40 10 5.49
2022-10-19 2441 1850000 1277 87436200 46.70 47.65 46.50 47.05 0.75 1.62% 47.05 26 47.10 31 5.58
2022-10-20 2441 3259000 1504 154547550 46.85 48.50 45.85 48.50 1.45 3.08% 47.90 11 48.50 66 5.75
2022-10-21 2441 1219000 944 57294250 48.25 48.25 46.25 46.35 2.15 -4.43% 46.35 16 46.45 2 5.50
2022-10-24 2441 1012000 692 47363250 46.85 47.15 46.55 46.55 0.20 0.43% 46.55 2 46.70 2 5.52
2022-10-25 2441 793000 526 36759150 46.55 46.80 46.10 46.15 0.40 -0.86% 46.15 2 46.30 1 5.47
2022-10-26 2441 883000 673 40188600 46.05 46.25 45.20 45.50 0.65 -1.41% 45.50 18 45.60 4 5.40
2022-10-27 2441 841000 559 38662500 45.55 46.35 45.55 46.20 0.70 1.54% 46.20 5 46.25 1 5.48
2022-10-28 2441 1411608 1247 64036779 46.30 46.60 45.00 45.00 1.20 -2.6% 45.00 62 45.25 11 5.34
2022-10-31 2441 1720000 1232 79592900 45.40 46.80 45.40 46.50 1.50 3.33% 46.50 12 46.55 4 6.55
2022-11-01 2441 718000 557 33519950 46.55 46.85 46.55 46.60 0.10 0.22% 46.60 27 46.70 2 6.56
2022-11-02 2441 1212000 821 56844650 46.75 47.30 46.45 47.20 0.60 1.29% 47.20 4 47.25 4 6.65
2022-11-03 2441 1234000 963 57548600 46.65 46.80 46.40 46.50 0.70 -1.48% 46.50 71 46.80 22 6.55
2022-11-04 2441 1184000 957 54504800 46.50 46.55 45.70 46.20 0.30 -0.65% 46.20 34 46.25 1 6.51
2022-11-07 2441 1375000 910 64408050 46.20 47.30 46.05 47.10 0.90 1.95% 47.10 5 47.20 18 6.63
2022-11-08 2441 1723000 1242 81413600 47.25 47.75 46.80 46.90 0.20 -0.42% 46.90 1 46.95 1 6.61
2022-11-09 2441 1684000 1048 80415150 47.30 47.95 47.20 47.95 1.05 2.24% 47.90 2 47.95 4 6.75
2022-11-10 2441 935679 837 44439307 47.60 47.70 47.20 47.70 0.25 -0.52% 47.65 10 47.70 11 6.72
2022-11-11 2441 1316000 876 63631850 49.00 49.00 48.05 48.10 0.40 0.84% 48.05 10 48.10 21 6.77
2022-11-14 2441 1336000 857 64928450 48.20 48.85 48.20 48.60 0.50 1.04% 48.60 25 48.65 4 6.85
2022-11-15 2441 1523000 1008 74609050 48.65 49.50 48.05 49.45 0.85 1.75% 49.45 165 49.50 17 6.96
2022-11-16 2441 2103000 1359 104422350 49.35 50.40 48.70 49.70 0.25 0.51% 49.70 19 49.75 12 7.00
2022-11-17 2441 1343000 1043 66521050 49.75 50.20 49.20 49.50 0.20 -0.4% 49.50 2 49.55 21 6.97
2022-11-18 2441 1153000 878 57202350 49.70 49.95 49.30 49.45 0.05 -0.1% 49.35 4 49.45 2 6.96
2022-11-21 2441 993000 709 48479700 49.45 49.45 48.50 48.50 0.95 -1.92% 48.45 10 48.50 3 6.83
2022-11-22 2441 1360000 988 65248000 48.60 48.60 47.70 48.00 0.50 -1.03% 47.95 18 48.00 4 6.76
2022-11-23 2441 667000 555 32171350 48.15 48.50 48.05 48.15 0.15 0.31% 48.15 7 48.20 8 6.78
2022-11-24 2441 2147000 1628 103361800 48.10 48.50 47.85 48.35 0.20 0.42% 48.35 2 48.40 1 6.81
2022-11-25 2441 2244000 1585 109795400 48.50 49.60 48.45 48.45 0.10 0.21% 48.45 22 48.50 1 6.82
2022-11-28 2441 1245000 768 60035750 48.45 48.45 47.95 48.30 0.15 -0.31% 48.25 1 48.30 4 6.80
2022-11-29 2441 1263000 993 60835300 48.10 48.45 47.80 48.35 0.05 0.1% 48.35 6 48.40 23 6.81
2022-11-30 2441 1807000 1221 88333650 48.30 49.20 48.25 49.00 0.65 1.34% 48.95 6 49.00 12 6.90
2022-12-01 2441 2392000 1706 119334450 49.40 50.30 49.40 50.20 1.20 2.45% 50.10 41 50.20 7 7.07
2022-12-02 2441 1497000 1086 75698550 50.30 51.00 49.75 51.00 0.80 1.59% 50.90 24 51.00 14 7.18
2022-12-05 2441 2447000 1737 122717250 50.40 50.60 49.65 50.30 0.70 -1.37% 50.30 16 50.40 10 7.08
2022-12-06 2441 1571000 1173 78337750 50.40 50.40 49.60 49.85 0.45 -0.89% 49.70 3 49.85 18 7.02
2022-12-07 2441 2123000 1479 103800850 49.70 49.70 48.40 48.55 1.30 -2.61% 48.50 14 48.55 15 6.84
2022-12-08 2441 788000 635 38259500 48.70 48.75 48.30 48.60 0.05 0.1% 48.60 4 48.70 16 6.85
2022-12-09 2441 1614000 1083 78209950 48.85 49.05 48.10 48.15 0.45 -0.93% 48.15 9 48.20 15 6.78
2022-12-12 2441 1422000 1037 68092350 48.15 48.20 47.70 48.20 0.05 0.1% 47.95 1 48.20 6 6.79
2022-12-13 2441 759211 601 39647911 51.60 52.80 51.60 52.80 1.30 9.54% 52.70 22 52.80 44 12.22
2022-12-14 2441 2063000 1550 100201400 48.25 49.05 48.25 48.50 0.40 -8.14% 48.50 45 48.60 31 6.83
2022-12-15 2441 2460000 1812 118938550 48.70 49.20 48.00 48.10 0.40 -0.82% 48.10 20 48.30 2 6.77
2022-12-16 2441 8981000 4036 436590100 48.00 49.30 47.30 49.30 1.20 2.49% 49.30 1 49.35 8 6.94
2022-12-18 2441 980321 1659 74703049 75.80 76.90 75.50 75.50 0.10 53.14% 75.50 22 75.60 18 10.29
2022-12-19 2441 11108000 4737 556062700 48.90 50.80 48.80 50.00 0.70 -33.77% 50.00 298 50.20 1 7.04
2022-12-20 2441 12417000 5900 592894200 50.00 50.50 46.95 46.95 3.05 -6.1% 46.95 167 47.15 97 6.61
2022-12-21 2441 9706000 3851 451972700 46.95 47.10 46.20 46.60 0.35 -0.75% 46.60 481 46.65 20 6.56
2022-12-22 2441 12175000 4787 599944950 46.75 50.00 46.70 49.35 2.75 5.9% 49.30 276 49.35 129 6.95
2022-12-23 2441 3981000 2498 191373850 48.85 48.90 47.50 48.20 1.15 -2.33% 48.20 46 48.25 27 6.79
2022-12-26 2441 632000 440 30416550 48.20 48.30 47.90 48.25 0.05 0.1% 48.15 10 48.25 8 6.80
2022-12-27 2441 1018000 722 48907250 48.35 48.35 47.85 47.85 0.40 -0.83% 47.85 33 47.95 5 6.74
2022-12-28 2441 1443000 1156 68023500 47.85 47.85 46.90 47.00 0.85 -1.78% 47.00 6 47.05 3 6.62
2022-12-29 2441 1281000 1024 60404500 46.80 47.65 46.40 47.55 0.55 1.17% 47.50 18 47.55 10 6.70
2022-12-30 2441 1559000 878 74615100 47.65 48.10 47.40 48.00 0.45 0.95% 47.90 1 48.00 113 6.76