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　　47.90
0
0%		47.95
0.05
0.1%		47.80
-0.15
-0.31%		48.40
0.6
1.26%		 　48.65
0.25
0.52%		49.00
0.35
0.72%		49.30
0.3
0.61%		49.10
-0.2
-0.41%		48.60
-0.5
-1.02%		 　48.90
0.3
0.62%		48.80
-0.1
-0.2%		 　　　　　　　　　　　49.65
0.85
1.74%		50.80
1.15
2.32%		48.88
2 月53.20
2.4
4.72%		53.40
0.2
0.38%		53.90
0.5
0.94%		 　52.40
-1.5
-2.78%		52.50
0.1
0.19%		52.50
0
0%		52.00
-0.5
-0.95%		51.80
-0.2
-0.38%		 　51.50
-0.3
-0.58%		51.70
0.2
0.39%		51.90
0.2
0.39%		52.90
1
1.93%		52.60
-0.3
-0.57%		 　52.50
-0.1
-0.19%		52.80
0.3
0.57%		52.30
-0.5
-0.95%		53.10
0.8
1.53%		53.20
0.1
0.19%		 52.48
3 月52.40
-0.8
-1.5%		52.90
0.5
0.95%		53.80
0.9
1.7%		 　54.80
1
1.86%		54.90
0.1
0.18%		55.30
0.4
0.73%		55.40
0.1
0.18%		54.50
-0.9
-1.62%		 　54.20
-0.3
-0.55%		53.50
-0.7
-1.29%		54.30
0.8
1.5%		53.50
-0.8
-1.47%		53.70
0.2
0.37%		 　54.50
0.8
1.49%		54.80
0.3
0.55%		54.30
-0.5
-0.91%		54.70
0.4
0.74%		54.30
-0.4
-0.73%		 　53.50
-0.8
-1.47%		52.80
-0.7
-1.31%		52.70
-0.1
-0.19%		52.90
0.2
0.38%		53.30
0.4
0.76%		54
4 月 　　　　53.90
0.6
1.13%		54.10
0.2
0.37%		 　54.00
-0.1
-0.18%		54.30
0.3
0.56%		54.90
0.6
1.1%		54.00
-0.9
-1.64%		54.60
0.6
1.11%		 　54.70
0.1
0.18%		54.50
-0.2
-0.37%		54.50
0
0%		54.30
-0.2
-0.37%		53.50
-0.8
-1.47%		 　53.60
0.1
0.19%		52.60
-1
-1.87%		52.80
0.2
0.38%		52.80
0
0%		53.90
1.1
2.08%		 53.95
5 月　53.90
0
0%		53.30
-0.6
-1.11%		53.30
0
0%		53.30
0
0%		 　54.00
0.7
1.31%		53.70
-0.3
-0.56%		53.70
0
0%		53.00
-0.7
-1.3%		53.30
0.3
0.57%		 　53.20
-0.1
-0.19%		53.20
0
0%		54.60
1.4
2.63%		54.50
-0.1
-0.18%		54.10
-0.4
-0.73%		 　54.70
0.6
1.11%		54.80
0.1
0.18%		54.60
-0.2
-0.36%		54.60
0
0%		57.10
2.5
4.58%		 　56.90
-0.2
-0.35%		56.70
-0.2
-0.35%		57.50
0.8
1.41%		54.49
6 月57.20
-0.3
-0.52%		57.10
-0.1
-0.17%		 　57.10
0
0%		56.90
-0.2
-0.35%		57.60
0.7
1.23%		56.20
-1.4
-2.43%		56.40
0.2
0.36%		 　56.80
0.4
0.71%		56.90
0.1
0.18%		57.40
0.5
0.88%		57.50
0.1
0.17%		57.20
-0.3
-0.52%		 　56.60
-0.6
-1.05%		55.90
-0.7
-1.24%		56.10
0.2
0.36%		 　　　56.50
0.4
0.71%		56.30
-0.2
-0.35%		56.30
0
0%		56.80
0.5
0.89%		57.20
0.4
0.7%		 56.82
7 月　　57.40
0.2
0.35%		57.50
0.1
0.17%		58.40
0.9
1.57%		57.60
-0.8
-1.37%		57.50
-0.1
-0.17%		 　57.10
-0.4
-0.7%		58.00
0.9
1.58%		58.00
0
0%		58.50
0.5
0.86%		59.00
0.5
0.85%		 　　60.70
1.7
2.88%		60.40
-0.3
-0.49%		59.70
-0.7
-1.16%		60.70
1
1.68%		 　60.90
0.2
0.33%		60.20
-0.7
-1.15%		 61.10
0.9
1.5%		62.00
0.9
1.47%		 60.90
-1.1
-1.77%		59.49
8 月60.90
0
0%		59.30
-1.6
-2.63%		 60.60
1.3
2.19%		 　61.70
1.1
1.82%		62.30
0.6
0.97%		62.50
0.2
0.32%		60.70
-1.8
-2.88%		61.00
0.3
0.49%		 　60.40
-0.6
-0.98%		60.60
0.2
0.33%		60.60
0
0%		59.90
-0.7
-1.16%		59.80
-0.1
-0.17%		 　58.90
-0.9
-1.51%		59.20
0.3
0.51%		59.90
0.7
1.18%		59.70
-0.2
-0.33%		59.80
0.1
0.17%		 　59.50
-0.3
-0.5%		55.90
-3.6
-6.05%		55.80
-0.1
-0.18%		58.00
2.2
3.94%		59.93
9 月58.30
0.3
0.52%		 　57.70
-0.6
-1.03%		58.10
0.4
0.69%		58.80
0.7
1.2%		58.70
-0.1
-0.17%		59.30
0.6
1.02%		 　58.40
-0.9
-1.52%		58.00
-0.4
-0.68%		58.10
0.1
0.17%		58.10
0
0%		58.20
0.1
0.17%		 　57.90
-0.3
-0.52%		58.10
0.2
0.35%		57.30
-0.8
-1.38%		56.90
-0.4
-0.7%		56.90
0
0%		 　56.50
-0.4
-0.7%		56.00
-0.5
-0.88%		55.80
-0.2
-0.36%		55.40
-0.4
-0.72%		 57.42
10 月　55.80
0.4
0.72%		55.90
0.1
0.18%		55.70
-0.2
-0.36%		55.60
-0.1
-0.18%		55.30
-0.3
-0.54%		 　　　54.00
-1.3
-2.35%		54.80
0.8
1.48%		55.60
0.8
1.46%		 　56.60
1
1.8%		56.60
0
0%		58.40
1.8
3.18%		57.70
-0.7
-1.2%		58.60
0.9
1.56%		 　58.80
0.2
0.34%		59.50
0.7
1.19%		58.40
-1.1
-1.85%		58.30
-0.1
-0.17%		58.10
-0.2
-0.34%		 　58.10
0
0%		58.20
0.1
0.17%		56.98
11 月57.30
-0.9
-1.55%		58.30
1
1.75%		57.80
-0.5
-0.86%		 　58.00
0.2
0.35%		58.30
0.3
0.52%		58.50
0.2
0.34%		58.30
-0.2
-0.34%		57.50
-0.8
-1.37%		 　57.50
0
0%		58.00
0.5
0.87%		58.30
0.3
0.52%		58.20
-0.1
-0.17%		58.30
0.1
0.17%		 　58.50
0.2
0.34%		59.20
0.7
1.2%		59.60
0.4
0.68%		59.40
-0.2
-0.34%		59.00
-0.4
-0.67%		 　58.70
-0.3
-0.51%		59.40
0.7
1.19%		59.90
0.5
0.84%		60.30
0.4
0.67%		 58.57
12 月60.40
0.1
0.17%		 　60.30
-0.1
-0.17%		60.10
-0.2
-0.33%		59.90
-0.2
-0.33%		59.80
-0.1
-0.17%		61.30
1.5
2.51%		 　61.20
-0.1
-0.16%		61.50
0.3
0.49%		61.90
0.4
0.65%		63.00
1.1
1.78%		63.50
0.5
0.79%		 　63.00
-0.5
-0.79%		61.80
-1.2
-1.9%		61.70
-0.1
-0.16%		61.20
-0.5
-0.81%		60.10
-1.1
-1.8%		 　59.80
-0.3
-0.5%		60.70
0.9
1.51%		62.00
1.3
2.14%		61.70
-0.3
-0.48%		61.20
-0.5
-0.81%		　　61.22

說明:最高漲幅:4.72%最低跌幅:-6.05% 最高價:63.50最低價:47.80平均價:56.4,灰色底表示週末,漲142天(79.45)元,跌133天(-70.55)元,平盤26天
5%=2,4%=1,3%=5,2%=26,1%=62,0%=72,-0%=1,-1%=4,-2%=25,-3%=44,-4%=59,

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 2441 650000 510 31119550 48.00 48.10 47.70 47.90 0.10 0% 47.90 1 47.95 3 6.75
2023-01-04 2441 520000 416 24914600 48.15 48.15 47.75 47.95 0.05 0.1% 47.90 10 47.95 12 6.75
2023-01-05 2441 679000 518 32566300 48.15 48.30 47.80 47.80 0.15 -0.31% 47.80 25 47.85 9 6.73
2023-01-06 2441 806000 610 38871950 48.00 48.40 47.80 48.40 0.60 1.26% 48.40 3 48.45 11 6.82
2023-01-09 2441 1357000 901 66229450 48.70 49.20 48.60 48.65 0.25 0.52% 48.65 2 48.70 1 6.85
2023-01-10 2441 953000 685 46527900 49.00 49.00 48.60 49.00 0.35 0.72% 48.95 4 49.00 56 6.90
2023-01-11 2441 997000 750 49077250 49.15 49.35 48.90 49.30 0.30 0.61% 49.30 10 49.35 27 6.94
2023-01-12 2441 879000 622 43247000 49.45 49.50 48.90 49.10 0.20 -0.41% 49.00 17 49.10 9 6.92
2023-01-13 2441 630000 487 30780300 49.45 49.45 48.60 48.60 0.50 -1.02% 48.60 38 48.65 1 6.85
2023-01-16 2441 569000 348 27783350 48.75 48.95 48.65 48.90 0.30 0.62% 48.85 4 48.90 16 6.89
2023-01-17 2441 591000 437 28836400 49.05 49.05 48.70 48.80 0.10 -0.2% 48.75 1 48.80 12 6.87
2023-01-30 2441 1828000 1140 90818800 49.30 50.00 49.30 49.65 0.85 1.74% 49.60 17 49.65 14 6.99
2023-01-31 2441 2820000 1802 142938300 49.75 51.40 49.65 50.80 1.15 2.32% 50.80 17 50.90 29 7.15
2023-02-01 2441 4617000 2946 244395000 51.70 53.70 51.50 53.20 2.40 4.72% 53.20 4 53.30 19 7.49
2023-02-02 2441 2524000 1578 134354700 53.70 53.70 52.60 53.40 0.20 0.38% 53.30 19 53.40 20 7.52
2023-02-03 2441 2223000 1325 119454000 53.60 54.30 53.20 53.90 0.50 0.94% 53.90 7 54.00 47 7.59
2023-02-06 2441 2156000 1609 113390700 53.90 53.90 52.20 52.40 1.50 -2.78% 52.30 15 52.40 1 7.38
2023-02-07 2441 1048000 744 54967300 52.20 52.80 52.00 52.50 0.10 0.19% 52.50 2 52.60 74 7.39
2023-02-08 2441 953000 679 50254100 52.70 53.00 52.40 52.50 0.00 0% 52.50 16 52.60 14 7.39
2023-02-09 2441 714000 542 37261000 52.40 52.50 52.00 52.00 0.50 -0.95% 52.00 131 52.10 12 7.32
2023-02-10 2441 1240000 871 64304900 52.20 52.50 51.40 51.80 0.20 -0.38% 51.70 25 51.80 17 7.30
2023-02-13 2441 623000 466 32000200 51.80 51.80 51.00 51.50 0.30 -0.58% 51.50 25 51.60 8 7.25
2023-02-14 2441 488000 381 25256400 52.00 52.00 51.50 51.70 0.20 0.39% 51.60 29 51.80 6 7.28
2023-02-15 2441 695000 488 35969100 51.70 52.20 51.30 51.90 0.20 0.39% 51.80 2 51.90 15 7.31
2023-02-16 2441 974000 596 51243000 52.20 52.90 52.10 52.90 1.00 1.93% 52.80 19 52.90 40 7.45
2023-02-17 2441 540000 384 28449000 52.90 52.90 52.50 52.60 0.30 -0.57% 52.60 29 52.70 5 7.41
2023-02-20 2441 705000 523 37098900 52.80 53.00 52.40 52.50 0.10 -0.19% 52.50 134 52.60 6 7.39
2023-02-21 2441 529000 373 27924300 52.70 53.00 52.50 52.80 0.30 0.57% 52.80 6 52.90 28 7.44
2023-02-22 2441 688000 564 36030900 52.50 52.70 52.00 52.30 0.50 -0.95% 52.30 48 52.40 12 7.37
2023-02-23 2441 971000 605 51334300 52.60 53.30 52.30 53.10 0.80 1.53% 53.00 11 53.10 11 7.48
2023-02-24 2441 1003000 686 53502500 53.50 53.70 53.10 53.20 0.10 0.19% 53.20 4 53.30 32 7.49
2023-03-01 2441 1428000 1036 74793900 53.20 53.20 51.70 52.40 0.80 -1.5% 52.40 3 52.50 1 7.38
2023-03-02 2441 658000 404 34607200 52.70 52.90 52.20 52.90 0.50 0.95% 52.80 4 52.90 19 9.53
2023-03-03 2441 1401000 827 74906500 53.20 53.80 52.90 53.80 0.90 1.7% 53.70 27 53.80 76 9.69
2023-03-06 2441 1649000 1098 90029000 53.90 54.90 53.90 54.80 1.00 1.86% 54.70 7 54.80 41 9.87
2023-03-07 2441 1490000 1081 81942200 54.90 55.40 54.60 54.90 0.10 0.18% 54.80 41 55.00 29 9.89
2023-03-08 2441 1319000 917 72529500 54.70 55.40 54.30 55.30 0.40 0.73% 55.20 6 55.30 17 9.96
2023-03-09 2441 1321000 1019 73194400 55.30 55.70 55.00 55.40 0.10 0.18% 55.30 43 55.40 7 9.98
2023-03-10 2441 1693000 1195 92393900 55.30 55.30 54.10 54.50 0.90 -1.62% 54.40 27 54.50 10 9.82
2023-03-13 2441 1714000 1301 92314000 54.00 54.30 53.20 54.20 0.30 -0.55% 54.10 4 54.20 6 9.77
2023-03-14 2441 528000 379 28389800 54.10 54.10 53.50 53.50 0.70 -1.29% 53.50 58 53.60 13 9.64
2023-03-15 2441 961000 605 52235600 53.70 54.60 53.70 54.30 0.80 1.5% 54.20 6 54.30 7 9.78
2023-03-16 2441 742000 539 39790700 54.20 54.20 53.20 53.50 0.80 -1.47% 53.50 6 53.60 17 9.64
2023-03-17 2441 857000 547 46126000 53.60 54.20 53.60 53.70 0.20 0.37% 53.70 98 53.80 26 9.68
2023-03-20 2441 496000 365 26898800 53.70 54.50 53.70 54.50 0.80 1.49% 54.40 4 54.50 3 9.82
2023-03-21 2441 885000 564 48516700 55.00 55.00 54.30 54.80 0.30 0.55% 54.80 12 54.90 19 9.87
2023-03-22 2441 828000 583 45194900 55.10 55.10 54.10 54.30 0.50 -0.91% 54.30 47 54.40 2 9.78
2023-03-23 2441 697000 532 38014100 54.50 54.90 54.10 54.70 0.40 0.74% 54.70 14 54.80 14 9.86
2023-03-24 2441 746000 554 40602600 55.00 55.10 54.10 54.30 0.40 -0.73% 54.30 8 54.40 14 9.78
2023-03-27 2441 1187000 848 63802600 54.50 54.50 53.50 53.50 0.80 -1.47% 53.40 40 53.50 9 9.64
2023-03-28 2441 1441000 978 76265200 53.70 53.70 52.60 52.80 0.70 -1.31% 52.70 21 52.80 8 9.51
2023-03-29 2441 810000 565 42695000 53.10 53.20 52.40 52.70 0.10 -0.19% 52.60 16 52.70 3 9.50
2023-03-30 2441 638000 433 33773900 53.00 53.10 52.80 52.90 0.20 0.38% 52.90 22 53.00 13 9.53
2023-03-31 2441 1278000 798 68342900 53.00 53.80 53.00 53.30 0.40 0.76% 53.30 26 53.40 10 9.60
2023-04-06 2441 785000 474 42087800 53.50 54.00 53.00 53.90 0.60 1.13% 53.80 5 53.90 36 9.71
2023-04-07 2441 520000 329 28066500 54.00 54.10 53.80 54.10 0.20 0.37% 54.00 65 54.10 7 9.75
2023-04-10 2441 444000 321 23978400 54.10 54.20 53.80 54.00 0.10 -0.18% 54.00 36 54.10 10 9.73
2023-04-11 2441 537000 351 29161200 54.20 54.40 54.10 54.30 0.30 0.56% 54.30 7 54.40 12 9.78
2023-04-12 2441 904000 603 49448000 54.60 55.00 54.30 54.90 0.60 1.1% 54.80 46 54.90 7 9.89
2023-04-13 2441 1005000 688 54691500 55.10 55.10 54.00 54.00 0.90 -1.64% 54.00 4 54.10 2 9.73
2023-04-14 2441 444000 344 24094800 54.30 54.60 54.00 54.60 0.60 1.11% 54.50 12 54.60 16 9.84
2023-04-17 2441 614000 384 33588500 54.70 54.90 54.50 54.70 0.10 0.18% 54.70 37 54.80 10 9.86
2023-04-18 2441 555000 374 30326800 55.00 55.00 54.40 54.50 0.20 -0.37% 54.50 6 54.60 8 9.82
2023-04-19 2441 1506000 935 82656300 54.80 55.30 54.50 54.50 0.00 0% 54.50 34 54.70 26 9.82
2023-04-20 2441 720000 586 39221500 54.70 54.80 54.10 54.30 0.20 -0.37% 54.30 5 54.50 10 9.78
2023-04-21 2441 871000 608 46709400 54.40 54.50 53.30 53.50 0.80 -1.47% 53.40 12 53.50 6 9.64
2023-04-24 2441 466000 321 24877600 53.20 53.70 53.00 53.60 0.10 0.19% 53.50 3 53.60 5 9.66
2023-04-25 2441 848000 630 44809500 54.00 54.00 52.50 52.60 1.00 -1.87% 52.60 3 52.70 8 9.48
2023-04-26 2441 660000 421 34709100 52.60 52.90 52.20 52.80 0.20 0.38% 52.80 4 52.90 9 9.51
2023-04-27 2441 350000 242 18553500 52.90 53.30 52.70 52.80 0.00 0% 52.80 37 53.10 23 9.51
2023-04-28 2441 797000 626 42776200 53.30 54.00 52.90 53.90 1.10 2.08% 53.60 3 53.90 14 9.71
2023-05-02 2441 645000 342 34654500 53.90 54.10 53.40 53.90 0.00 0% 53.80 77 53.90 2 13.05
2023-05-03 2441 439000 364 23488000 54.00 54.00 53.30 53.30 0.60 -1.11% 53.30 65 53.40 8 12.91
2023-05-04 2441 339000 238 18062800 53.50 53.50 53.10 53.30 0.00 0% 53.30 20 53.40 14 12.91
2023-05-05 2441 465000 301 24774800 53.50 53.60 53.00 53.30 0.00 0% 53.20 22 53.30 10 12.91
2023-05-08 2441 470000 309 25330400 53.50 54.10 53.50 54.00 0.70 1.31% 53.80 11 54.00 6 13.08
2023-05-09 2441 488000 294 26285900 54.20 54.30 53.70 53.70 0.30 -0.56% 53.70 21 53.80 20 13.00
2023-05-10 2441 213000 164 11436100 54.00 54.00 53.50 53.70 0.00 0% 53.70 2 53.80 5 13.00
2023-05-11 2441 388000 299 20664700 54.00 54.00 53.00 53.00 0.70 -1.3% 53.00 72 53.10 3 12.83
2023-05-12 2441 346000 235 18371400 53.30 53.30 52.80 53.30 0.30 0.57% 53.20 3 53.30 7 12.91
2023-05-15 2441 280000 218 14898300 53.50 53.50 53.00 53.20 0.10 -0.19% 53.10 12 53.20 1 12.88
2023-05-16 2441 381000 344 20348500 53.40 53.60 53.20 53.20 0.00 0% 53.20 32 53.30 4 12.88
2023-05-17 2441 1236449 1047 67051385 53.40 54.70 53.40 54.60 1.40 2.63% 54.60 11 54.70 53 13.22
2023-05-18 2441 1031000 648 56320100 54.60 55.00 54.10 54.50 0.10 -0.18% 54.50 111 54.60 22 13.20
2023-05-19 2441 524000 424 28458500 54.90 54.90 54.10 54.10 0.40 -0.73% 54.10 11 54.20 1 13.10
2023-05-22 2441 496000 343 27079300 54.20 54.80 54.20 54.70 0.60 1.11% 54.70 6 54.80 35 13.24
2023-05-23 2441 460000 344 25185600 54.80 54.90 54.50 54.80 0.10 0.18% 54.70 27 54.80 6 13.27
2023-05-24 2441 546000 447 29843000 54.70 54.90 54.50 54.60 0.20 -0.36% 54.60 5 54.70 11 13.22
2023-05-25 2441 360000 281 19622600 54.60 54.90 54.10 54.60 0.00 0% 54.60 9 54.70 7 13.22
2023-05-26 2441 6281000 3825 356767300 54.70 57.90 54.60 57.10 2.50 4.58% 57.10 10 57.20 37 13.83
2023-05-29 2441 3580000 2334 204538000 57.20 57.90 56.60 56.90 0.20 -0.35% 56.90 46 57.00 6 13.78
2023-05-30 2441 1079000 738 61242000 57.20 57.20 56.40 56.70 0.20 -0.35% 56.60 15 56.70 2 13.73
2023-05-31 2441 1220000 838 69684700 56.60 57.50 56.50 57.50 0.80 1.41% 57.30 10 57.50 64 13.92
2023-06-01 2441 1037000 726 59495500 57.40 57.80 57.00 57.20 0.30 -0.52% 57.20 3 57.30 19 13.85
2023-06-02 2441 771000 547 44087300 57.50 57.50 57.00 57.10 0.10 -0.17% 57.10 3 57.20 3 13.83
2023-06-05 2441 798000 526 45583500 57.20 57.30 56.90 57.10 0.00 0% 57.00 80 57.10 3 13.83
2023-06-06 2441 803000 637 45705200 57.30 57.30 56.50 56.90 0.20 -0.35% 56.90 4 57.00 12 13.78
2023-06-07 2441 1258000 992 72250200 56.90 57.70 56.90 57.60 0.70 1.23% 57.50 6 57.60 38 13.95
2023-06-08 2441 1468000 1065 83099900 57.30 57.30 56.10 56.20 1.40 -2.43% 56.10 63 56.20 13 13.61
2023-06-09 2441 735000 595 41494500 56.30 56.70 56.30 56.40 0.20 0.36% 56.40 6 56.50 17 13.66
2023-06-12 2441 741000 438 42177200 56.80 57.30 56.50 56.80 0.40 0.71% 56.70 13 56.80 7 13.75
2023-06-13 2441 946000 636 53898200 57.30 57.30 56.70 56.90 0.10 0.18% 56.90 30 57.00 7 13.78
2023-06-14 2441 964000 596 55250800 57.10 57.60 57.00 57.40 0.50 0.88% 57.30 20 57.50 84 13.90
2023-06-15 2441 839000 494 48208200 57.50 57.70 57.30 57.50 0.10 0.17% 57.40 42 57.50 25 13.92
2023-06-16 2441 634000 404 36345900 57.70 57.70 57.10 57.20 0.30 -0.52% 57.20 4 57.30 6 13.85
2023-06-19 2441 788000 509 44714300 57.20 57.40 56.40 56.60 0.60 -1.05% 56.50 12 56.60 1 13.70
2023-06-20 2441 680000 486 38104400 56.50 56.60 55.80 55.90 0.70 -1.24% 55.80 75 55.90 4 13.54
2023-06-21 2441 607000 462 33965000 55.80 56.30 55.40 56.10 0.20 0.36% 56.10 15 56.20 2 13.58
2023-06-26 2441 532000 366 29942200 56.10 56.60 55.70 56.50 0.40 0.71% 56.40 12 56.50 5 13.68
2023-06-27 2441 592000 442 33391700 56.50 56.70 56.10 56.30 0.20 -0.35% 56.20 6 56.30 2 13.63
2023-06-28 2441 432000 287 24354100 56.50 56.70 56.10 56.30 0.00 0% 56.30 7 56.40 4 13.63
2023-06-29 2441 502000 348 28465500 56.60 56.90 56.50 56.80 0.50 0.89% 56.70 13 56.80 3 13.75
2023-06-30 2441 1583000 700 90538000 56.80 57.90 56.50 57.20 0.40 0.7% 57.20 13 57.30 8 13.85
2023-07-03 2441 1250000 673 71990000 57.40 57.90 57.30 57.40 0.20 0.35% 57.30 26 57.40 25 13.90
2023-07-04 2441 577000 366 33100300 57.50 57.70 57.10 57.50 0.10 0.17% 57.50 6 57.60 28 13.92
2023-07-05 2441 2561000 1420 149926100 57.60 59.30 57.60 58.40 0.90 1.57% 58.30 13 58.40 6 14.14
2023-07-06 2441 1194000 781 69314000 58.50 58.90 57.40 57.60 0.80 -1.37% 57.60 5 57.70 22 13.95
2023-07-07 2441 706000 471 40581400 57.60 58.10 57.00 57.50 0.10 -0.17% 57.40 8 57.50 8 13.92
2023-07-10 2441 762000 499 43804600 57.80 58.20 57.00 57.10 0.40 -0.7% 57.10 9 57.20 14 13.83
2023-07-11 2441 782000 497 45274900 57.30 58.20 57.30 58.00 0.90 1.58% 57.90 8 58.00 36 14.04
2023-07-12 2441 533000 333 30833600 58.10 58.10 57.60 58.00 0.00 0% 57.90 38 58.00 32 14.04
2023-07-13 2441 1383000 855 81221800 58.10 59.10 58.10 58.50 0.50 0.86% 58.40 26 58.50 6 14.16
2023-07-14 2441 936000 691 55167900 58.90 59.30 58.60 59.00 0.50 0.85% 58.90 14 59.00 32 14.29
2023-07-18 2441 2383000 1439 145807500 62.00 62.00 60.60 60.70 1.30 2.88% 60.70 100 60.90 1 14.70
2023-07-19 2441 1678000 1047 102141100 61.20 61.70 60.40 60.40 0.30 -0.49% 60.40 24 60.50 29 14.62
2023-07-20 2441 2402000 1685 143814800 60.40 61.00 59.50 59.70 0.70 -1.16% 59.60 19 59.70 21 14.46
2023-07-21 2441 1141000 889 68749800 59.30 61.00 58.70 60.70 1.00 1.68% 60.60 5 60.70 15 14.70
2023-07-24 2441 1561000 1108 95424700 61.00 61.80 60.70 60.90 0.20 0.33% 60.80 25 60.90 24 14.75
2023-07-25 2441 896000 728 54092500 60.90 61.40 60.00 60.20 0.70 -1.15% 60.10 32 60.20 9 14.58
2023-07-27 2441 1225000 881 74557500 60.50 61.50 60.20 61.10 1.00 1.5% 61.00 12 61.10 11 14.79
2023-07-28 2441 2085000 1384 128424200 61.40 62.10 60.70 62.00 0.90 1.47% 62.00 14 62.10 104 15.01
2023-07-31 2441 2981000 1658 182182500 62.30 62.30 60.40 60.90 1.10 -1.77% 60.90 38 61.00 1 14.75
2023-08-01 2441 1908000 1105 115734000 61.00 61.20 60.00 60.90 0.00 0% 60.90 14 61.00 6 18.74
2023-08-02 2441 1718000 1116 102875200 60.90 60.90 59.20 59.30 1.60 -2.63% 59.30 35 59.40 21 18.25
2023-08-04 2441 997000 600 59872900 59.60 60.60 59.00 60.60 1.30 2.19% 60.50 1 60.60 34 18.65
2023-08-07 2441 1413000 822 86816800 60.60 61.80 60.50 61.70 1.10 1.82% 61.60 26 61.70 21 18.98
2023-08-08 2441 1769000 1146 109744800 61.80 62.40 61.60 62.30 0.60 0.97% 62.20 9 62.30 71 19.17
2023-08-09 2441 1681000 1106 104660400 62.40 62.60 61.50 62.50 0.20 0.32% 62.30 4 62.50 8 19.23
2023-08-10 2441 1040000 749 63472100 62.40 62.40 60.60 60.70 1.80 -2.88% 60.70 1 60.80 3 18.68
2023-08-11 2441 809000 525 49177000 60.60 61.20 60.40 61.00 0.30 0.49% 60.90 1 61.00 7 18.77
2023-08-14 2441 725000 492 43791700 61.00 61.00 60.10 60.40 0.60 -0.98% 60.40 10 60.50 21 18.58
2023-08-15 2441 474000 347 28809900 60.70 61.10 60.50 60.60 0.20 0.33% 60.50 11 60.70 14 18.65
2023-08-16 2441 1014000 694 61283700 60.40 60.90 60.10 60.60 0.00 0% 60.40 18 60.60 39 18.65
2023-08-17 2441 1831000 1062 109460100 60.60 60.60 59.20 59.90 0.70 -1.16% 59.90 63 60.10 15 18.43
2023-08-18 2441 2219000 1197 134342600 60.50 61.50 59.60 59.80 0.10 -0.17% 59.80 15 59.90 63 18.40
2023-08-21 2441 2313000 1268 137942100 61.20 61.30 58.70 58.90 0.90 -1.51% 58.80 38 58.90 4 18.12
2023-08-22 2441 1694000 863 100729100 60.50 60.50 58.60 59.20 0.30 0.51% 59.10 5 59.20 2 18.22
2023-08-23 2441 1593000 772 95408100 60.00 60.10 59.10 59.90 0.70 1.18% 59.80 10 59.90 12 18.43
2023-08-24 2441 1612000 812 97104700 61.00 61.00 59.40 59.70 0.20 -0.33% 59.60 30 59.70 3 18.37
2023-08-25 2441 1455000 685 87401800 60.20 60.30 59.70 59.80 0.10 0.17% 59.80 5 59.90 34 18.40
2023-08-28 2441 2984000 1377 177904200 60.10 60.20 59.10 59.50 0.30 -0.5% 59.50 6 59.60 10 18.31
2023-08-29 2441 1782000 882 98928600 55.80 55.90 54.60 55.90 0.00 -6.05% 55.80 4 55.90 27 17.20
2023-08-30 2441 1151000 850 64585900 56.40 56.50 55.70 55.80 0.10 -0.18% 55.80 27 55.90 1 17.17
2023-08-31 2441 1683000 1260 96500700 55.80 58.00 55.60 58.00 2.20 3.94% 57.90 1 58.00 58 17.85
2023-09-01 2441 2409000 1587 141679400 58.00 59.60 58.00 58.30 0.30 0.52% 58.30 61 58.40 4 17.94
2023-09-04 2441 804000 639 46596300 58.60 58.70 57.60 57.70 0.60 -1.03% 57.70 20 57.80 32 17.75
2023-09-05 2441 440000 339 25425300 57.70 58.10 57.40 58.10 0.40 0.69% 58.00 1 58.10 9 17.88
2023-09-06 2441 1144000 839 66980100 58.30 58.80 58.10 58.80 0.70 1.2% 58.70 6 58.80 18 18.09
2023-09-07 2441 947000 668 55647900 58.30 59.40 58.30 58.70 0.10 -0.17% 58.60 6 58.70 56 18.06
2023-09-08 2441 2052000 1282 121790800 58.70 59.80 58.30 59.30 0.60 1.02% 59.30 46 59.50 1 18.25
2023-09-11 2441 876000 600 51408000 59.50 59.70 58.40 58.40 0.90 -1.52% 58.30 56 58.40 4 17.97
2023-09-12 2441 576000 408 33538400 58.40 58.60 58.00 58.00 0.40 -0.68% 58.00 16 58.20 4 17.85
2023-09-13 2441 1037000 734 60457400 58.20 58.80 57.50 58.10 0.10 0.17% 58.00 14 58.10 2 17.88
2023-09-14 2441 1038000 758 59968000 58.50 58.50 57.50 58.10 0.00 0% 58.00 18 58.10 6 17.88
2023-09-15 2441 889000 562 51929000 58.30 58.70 58.20 58.20 0.10 0.17% 58.20 41 58.30 13 17.91
2023-09-18 2441 535000 387 31099500 58.20 58.60 57.60 57.90 0.30 -0.52% 57.80 30 57.90 35 17.82
2023-09-19 2441 503000 354 29202200 58.00 58.30 57.80 58.10 0.20 0.35% 58.10 1 58.20 7 17.88
2023-09-20 2441 801000 588 46183600 58.20 58.30 57.10 57.30 0.80 -1.38% 57.20 10 57.30 2 17.63
2023-09-21 2441 736000 520 41823500 57.00 57.20 56.50 56.90 0.40 -0.7% 56.70 11 56.90 23 17.51
2023-09-22 2441 609000 420 34460200 56.80 57.00 56.00 56.90 0.00 0% 56.90 8 57.00 9 17.51
2023-09-25 2441 554000 509 31364000 56.80 57.10 56.30 56.50 0.40 -0.7% 56.40 7 56.60 5 17.38
2023-09-26 2441 548000 359 30804200 56.90 56.90 56.00 56.00 0.50 -0.88% 56.00 51 56.10 1 17.23
2023-09-27 2441 812000 521 45117100 55.80 55.80 55.30 55.80 0.20 -0.36% 55.60 1 55.80 51 17.17
2023-09-28 2441 995000 367 55228900 55.90 56.20 55.40 55.40 0.40 -0.72% 55.40 2 55.50 4 17.05
2023-10-02 2441 383000 323 21330200 55.40 55.90 55.40 55.80 0.40 0.72% 55.80 6 55.90 10 17.17
2023-10-03 2441 442000 346 24764200 55.80 56.50 55.80 55.90 0.10 0.18% 55.90 11 56.00 5 17.20
2023-10-04 2441 408000 353 22642600 55.90 55.90 55.20 55.70 0.20 -0.36% 55.70 14 55.80 2 17.14
2023-10-05 2441 376000 311 20964100 55.60 56.10 55.60 55.60 0.10 -0.18% 55.60 13 55.70 10 17.11
2023-10-06 2441 530000 392 29389500 55.70 55.80 55.20 55.30 0.30 -0.54% 55.30 2 55.40 6 17.02
2023-10-11 2441 2051000 1235 111302800 55.50 55.90 54.00 54.00 1.30 -2.35% 54.00 183 54.10 1 16.62
2023-10-12 2441 704000 543 38375600 54.30 54.90 54.20 54.80 0.80 1.48% 54.70 5 54.80 18 16.86
2023-10-13 2441 677000 548 37485400 54.80 55.90 54.80 55.60 0.80 1.46% 55.50 28 55.60 2 17.11
2023-10-16 2441 1018000 853 57498400 56.00 56.80 55.80 56.60 1.00 1.8% 56.60 20 56.70 56 17.42
2023-10-17 2441 1358000 998 77352200 56.70 57.70 56.40 56.60 0.00 0% 56.60 9 56.70 4 17.42
2023-10-18 2441 3113000 1187 179387000 57.10 58.40 56.10 58.40 1.80 3.18% 58.40 140 58.50 46 17.97
2023-10-19 2441 896000 647 51698100 57.70 58.10 57.20 57.70 0.70 -1.2% 57.70 13 57.80 3 17.75
2023-10-20 2441 1481000 985 86201000 57.70 58.60 57.50 58.60 0.90 1.56% 58.50 5 58.60 30 18.03
2023-10-23 2441 863000 639 50723700 58.30 59.20 58.30 58.80 0.20 0.34% 58.70 2 58.90 40 18.09
2023-10-24 2441 1578000 1007 93602100 58.90 59.50 58.90 59.50 0.70 1.19% 59.40 7 59.50 126 18.31
2023-10-25 2441 785858 1400 46210335 59.70 59.70 58.30 58.40 1.10 -1.85% 58.40 3 58.50 28 17.97
2023-10-26 2441 658000 473 38254800 58.20 58.80 57.60 58.30 0.10 -0.17% 58.20 1 58.40 36 17.94
2023-10-27 2441 366000 262 21336800 58.30 58.80 58.00 58.10 0.20 -0.34% 58.00 33 58.10 9 17.88
2023-10-30 2441 540000 365 31349400 58.10 58.30 57.60 58.10 0.00 0% 58.10 9 58.20 63 18.04
2023-10-31 2441 731000 500 42539000 58.30 58.60 57.80 58.20 0.10 0.17% 58.00 1 58.20 4 18.07
2023-11-01 2441 682000 513 39188000 58.20 58.20 57.20 57.30 0.90 -1.55% 57.30 6 57.40 27 17.80
2023-11-02 2441 512000 301 29685000 57.40 58.30 57.40 58.30 1.00 1.75% 58.00 10 58.30 14 18.11
2023-11-03 2441 581000 348 33618300 58.40 58.50 57.60 57.80 0.50 -0.86% 57.70 59 57.80 22 17.95
2023-11-06 2441 303000 229 17590200 57.90 58.30 57.90 58.00 0.20 0.35% 57.90 16 58.10 20 18.01
2023-11-07 2441 482000 361 28141900 58.60 59.40 58.10 58.30 0.30 0.52% 58.30 2 58.40 12 18.11
2023-11-08 2441 319000 250 18633900 58.50 58.80 58.30 58.50 0.20 0.34% 58.40 6 58.50 5 18.17
2023-11-09 2441 344000 203 20080100 58.40 58.60 58.10 58.30 0.20 -0.34% 58.30 30 58.40 2 18.11
2023-11-10 2441 571000 474 32682100 57.70 57.90 55.90 57.50 0.80 -1.37% 57.50 16 57.60 8 17.86
2023-11-13 2441 311000 249 17893900 57.60 58.00 57.30 57.50 0.00 0% 57.40 134 57.50 2 17.86
2023-11-14 2441 313000 242 18127300 57.70 58.30 57.60 58.00 0.50 0.87% 57.90 25 58.00 2 18.01
2023-11-15 2441 705000 504 40978800 58.40 58.80 57.60 58.30 0.30 0.52% 58.30 16 58.40 21 18.11
2023-11-16 2441 422000 261 24639100 58.90 58.90 58.20 58.20 0.10 -0.17% 58.10 12 58.20 14 18.07
2023-11-17 2441 495000 314 28925700 58.20 58.60 58.10 58.30 0.10 0.17% 58.30 8 58.40 23 18.11
2023-11-20 2441 345000 272 20198000 58.30 58.70 58.30 58.50 0.20 0.34% 58.40 37 58.50 1 18.17
2023-11-21 2441 1052000 702 62195500 58.70 59.30 58.70 59.20 0.70 1.2% 59.20 4 59.30 40 18.39
2023-11-22 2441 880000 595 52238200 59.30 59.70 58.90 59.60 0.40 0.68% 59.60 3 59.70 80 18.51
2023-11-23 2441 573000 373 34061200 59.80 59.80 59.20 59.40 0.20 -0.34% 59.20 16 59.40 1 18.45
2023-11-24 2441 424000 267 25065900 59.40 59.40 58.90 59.00 0.40 -0.67% 59.00 8 59.10 3 18.32
2023-11-27 2441 468000 275 27539300 59.00 59.30 58.70 58.70 0.30 -0.51% 58.70 1 58.80 19 18.23
2023-11-28 2441 945000 656 56076200 58.70 59.70 58.70 59.40 0.70 1.19% 59.40 6 59.50 39 18.45
2023-11-29 2441 912000 612 54423900 59.40 60.00 59.40 59.90 0.50 0.84% 59.80 22 59.90 10 18.60
2023-11-30 2441 1596000 980 96293600 60.00 60.70 59.70 60.30 0.40 0.67% 60.30 12 60.40 2 18.73
2023-12-01 2441 619000 473 37335500 60.20 60.60 60.10 60.40 0.10 0.17% 60.30 6 60.40 29 18.76
2023-12-04 2441 588000 435 35460200 60.60 60.60 60.00 60.30 0.10 -0.17% 60.30 25 60.40 8 18.73
2023-12-05 2441 576000 416 34510100 60.30 60.30 59.70 60.10 0.20 -0.33% 60.00 1 60.10 8 18.66
2023-12-06 2441 546000 389 32695100 60.40 60.40 59.70 59.90 0.20 -0.33% 59.80 25 59.90 7 18.60
2023-12-07 2441 392000 237 23465500 59.80 60.10 59.70 59.80 0.10 -0.17% 59.80 27 59.90 11 18.57
2023-12-08 2441 1392000 887 84675400 60.00 61.30 60.00 61.30 1.50 2.51% 61.20 47 61.30 67 19.04
2023-12-11 2441 921000 677 56463000 61.40 61.70 60.90 61.20 0.10 -0.16% 61.10 20 61.20 1 19.01
2023-12-12 2441 1200000 872 73996100 61.40 62.00 61.30 61.50 0.30 0.49% 61.50 5 61.60 14 19.10
2023-12-13 2441 661000 487 40645200 61.50 61.90 61.20 61.90 0.40 0.65% 61.80 1 61.90 34 19.22
2023-12-14 2441 2615000 1595 164638500 63.00 63.60 62.30 63.00 1.10 1.78% 62.90 11 63.00 62 19.57
2023-12-15 2441 2874000 1944 184489700 64.00 65.30 63.30 63.50 0.50 0.79% 63.40 34 63.50 8 19.72
2023-12-18 2441 1113000 741 70047600 63.90 64.00 62.40 63.00 0.50 -0.79% 62.90 1 63.00 15 19.57
2023-12-19 2441 1048000 812 64910300 62.50 62.60 61.60 61.80 1.20 -1.9% 61.80 1 61.90 6 19.19
2023-12-20 2441 661000 444 40824700 62.00 62.10 61.60 61.70 0.10 -0.16% 61.70 26 61.80 318 19.16
2023-12-21 2441 569000 435 34870800 61.50 61.70 60.90 61.20 0.50 -0.81% 61.10 6 61.20 5 19.01
2023-12-22 2441 802000 578 48634400 61.60 61.60 60.00 60.10 1.10 -1.8% 60.10 21 60.30 2 18.66
2023-12-25 2441 597000 316 35808700 60.10 60.40 59.80 59.80 0.30 -0.5% 59.80 17 59.90 13 18.57
2023-12-26 2441 484000 310 29297000 60.00 60.80 59.90 60.70 0.90 1.51% 60.70 23 60.80 60 18.85
2023-12-27 2441 1305000 866 81043900 61.30 62.60 61.30 62.00 1.30 2.14% 62.00 3 62.10 15 19.25
2023-12-28 2441 511000 356 31646400 62.50 62.50 61.60 61.70 0.30 -0.48% 61.60 60 61.70 4 19.16
2023-12-29 2441 408000 306 25018400 62.10 62.10 61.10 61.20 0.50 -0.81% 61.20 19 61.30 2 19.01