瑞昱(2379)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　　　388.50
0
0%		387.00
-1.5
-0.39%		 405.50
18.5
4.78%		400.00
-5.5
-1.36%		 　431.50
31.5
7.88%		428.50
-3
-0.7%		445.00
16.5
3.85%		445.00
0
0%		444.00
-1
-0.22%		 　441.50
-2.5
-0.56%		469.00
27.5
6.23%		473.50
4.5
0.96%		497.50
24
5.07%		496.00
-1.5
-0.3%		 　493.50
-2.5
-0.5%		480.00
-13.5
-2.74%		486.00
6
1.25%		480.00
-6
-1.23%		451.50
-28.5
-5.94%		 451.18
2 月　482.00
30.5
6.76%		497.00
15
3.11%		476.50
-20.5
-4.12%		 　　　　　　　　　　　515.00
38.5
8.08%		507.00
-8
-1.55%		494.00
-13
-2.56%		 　　482.00
-12
-2.43%		 480.50
-1.5
-0.31%		 482.79
3 月　466.00
-14.5
-3.02%		462.50
-3.5
-0.75%		450.00
-12.5
-2.7%		458.50
8.5
1.89%		 　444.00
-14.5
-3.16%		431.00
-13
-2.93%		433.00
2
0.46%		444.00
11
2.54%		442.50
-1.5
-0.34%		 　442.00
-0.5
-0.11%		452.00
10
2.26%		453.00
1
0.22%		462.50
9.5
2.1%		456.50
-6
-1.3%		 　456.00
-0.5
-0.11%		458.50
2.5
0.55%		452.50
-6
-1.31%		466.50
14
3.09%		484.50
18
3.86%		 　489.50
5
1.03%		502.00
12.5
2.55%		 458.79
4 月490.00
-12
-2.39%		 　　　507.00
17
3.47%		504.00
-3
-0.59%		502.00
-2
-0.4%		499.00
-3
-0.6%		 　482.50
-16.5
-3.31%		488.00
5.5
1.14%		497.50
9.5
1.95%		500.00
2.5
0.5%		499.00
-1
-0.2%		 　500.00
1
0.2%		505.00
5
1%		493.50
-11.5
-2.28%		500.00
6.5
1.32%		519.00
19
3.8%		 　530.00
11
2.12%		537.00
7
1.32%		538.00
1
0.19%		532.00
-6
-1.12%		 507.24
5 月　　519.00
-13
-2.44%		507.00
-12
-2.31%		499.00
-8
-1.58%		513.00
14
2.81%		516.00
3
0.58%		 　504.00
-12
-2.33%		456.00
-48
-9.52%		436.00
-20
-4.39%		450.50
14.5
3.33%		451.50
1
0.22%		 　439.50
-12
-2.66%		470.00
30.5
6.94%		455.50
-14.5
-3.09%		450.00
-5.5
-1.21%		451.50
1.5
0.33%		 　452.50
1
0.22%		469.00
16.5
3.65%		485.50
16.5
3.52%		489.50
4
0.82%		497.00
7.5
1.53%		 499.00
2
0.4%		477.12
6 月506.00
7
1.4%		491.50
-14.5
-2.87%		500.00
8.5
1.73%		502.00
2
0.4%		 　504.00
2
0.4%		502.00
-2
-0.4%		497.50
-4.5
-0.9%		516.00
18.5
3.72%		513.00
-3
-0.58%		 　　518.00
5
0.97%		516.00
-2
-0.39%		519.00
3
0.58%		516.00
-3
-0.58%		 　499.50
-16.5
-3.2%		487.00
-12.5
-2.5%		484.00
-3
-0.62%		510.00
26
5.37%		496.50
-13.5
-2.65%		 　498.00
1.5
0.3%		501.00
3
0.6%		505.00
4
0.8%		 503.62
7 月492.50
-12.5
-2.48%		505.00
12.5
2.54%		 　521.00
16
3.17%		516.00
-5
-0.96%		523.00
7
1.36%		524.00
1
0.19%		515.00
-9
-1.72%		 　520.00
5
0.97%		522.00
2
0.38%		521.00
-1
-0.19%		538.00
17
3.26%		545.00
7
1.3%		 　560.00
15
2.75%		552.00
-8
-1.43%		569.00
17
3.08%		569.00
0
0%		560.00
-9
-1.58%		 　567.00
7
1.25%		613.00
46
8.11%		587.00
-26
-4.24%		599.00
12
2.04%		588.00
-11
-1.84%		 546.83
8 月　590.00
2
0.34%		600.00
10
1.69%		602.00
2
0.33%		610.00
8
1.33%		603.00
-7
-1.15%		 　586.00
-17
-2.82%		582.00
-4
-0.68%		563.00
-19
-3.26%		563.00
0
0%		542.00
-21
-3.73%		 　545.00
3
0.55%		529.00
-16
-2.94%		551.00
22
4.16%		517.00
-34
-6.17%		537.00
20
3.87%		 　552.00
15
2.79%		550.00
-2
-0.36%		550.00
0
0%		542.00
-8
-1.45%		540.00
-2
-0.37%		 　548.00
8
1.48%		554.00
6
1.09%		561.04
9 月577.00
23
4.15%		566.00
-11
-1.91%		565.00
-1
-0.18%		 　557.00
-8
-1.42%		546.00
-11
-1.97%		525.00
-21
-3.85%		525.00
0
0%		537.00
12
2.29%		 　534.00
-3
-0.56%		529.00
-5
-0.94%		517.00
-12
-2.27%		518.00
1
0.19%		524.00
6
1.16%		 　　　488.50
-35.5
-6.77%		509.00
20.5
4.2%		508.00
-1
-0.2%		 　513.00
5
0.98%		502.00
-11
-2.14%		486.00
-16
-3.19%		495.50
9.5
1.95%		 523.64
10 月476.50
-19
-3.83%		 　465.00
-11.5
-2.41%		469.00
4
0.86%		474.50
5.5
1.17%		492.00
17.5
3.69%		480.50
-11.5
-2.34%		 　　464.00
-16.5
-3.43%		448.50
-15.5
-3.34%		461.50
13
2.9%		469.00
7.5
1.63%		 　462.00
-7
-1.49%		478.00
16
3.46%		475.00
-3
-0.63%		474.00
-1
-0.21%		475.00
1
0.21%		 　486.00
11
2.32%		487.00
1
0.21%		500.00
13
2.67%		500.00
0
0%		499.00
-1
-0.2%		 477.44
11 月500.00
1
0.2%		491.50
-8.5
-1.7%		489.50
-2
-0.41%		485.50
-4
-0.82%		499.50
14
2.88%		 　505.00
5.5
1.1%		511.00
6
1.19%		519.00
8
1.57%		522.00
3
0.58%		523.00
1
0.19%		 　542.00
19
3.63%		549.00
7
1.29%		550.00
1
0.18%		549.00
-1
-0.18%		547.00
-2
-0.36%		 　548.00
1
0.18%		544.00
-4
-0.73%		542.00
-2
-0.37%		544.00
2
0.37%		534.00
-10
-1.84%		 　536.00
2
0.37%		555.00
19
3.54%		 528.37
12 月549.00
-6
-1.08%		554.00
5
0.91%		555.00
1
0.18%		 　577.00
22
3.96%		565.00
-12
-2.08%		565.00
0
0%		558.00
-7
-1.24%		554.00
-4
-0.72%		 　556.00
2
0.36%		545.00
-11
-1.98%		553.00
8
1.47%		569.00
16
2.89%		567.00
-2
-0.35%		 　553.00
-14
-2.47%		569.00
16
2.89%		573.00
4
0.7%		572.00
-1
-0.17%		564.00
-8
-1.4%		 　576.00
12
2.13%		583.00
7
1.22%		578.00
-5
-0.86%		580.00
2
0.35%		　564.5

說明:最高漲幅:8.11%最低跌幅:-9.52% 最高價:613.00最低價:387.00平均價:507.93,灰色底表示週末,漲154天(1545)元,跌140天(-1370)元,平盤8天
8%=5,7%=4,6%=1,5%=4,4%=16,3%=23,2%=18,1%=44,0%=47,-0%=1,-1%=2,-2%=2,-3%=7,-4%=27,-5%=31,-6%=31,-7%=39,

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
2021-01-04 2379 4030292 3085 1576595284 389.00 394.50 388.50 388.50 2.00 0% 388.50 18 389.00 1 25.39
2021-01-05 2379 3804534 2978 1463920252 386.00 387.50 383.00 387.00 1.50 -0.39% 387.00 13 387.50 23 25.29
2021-01-07 2379 4558461 3518 1853867282 407.50 412.00 403.00 405.50 2.00 4.78% 405.00 46 406.00 42 26.50
2021-01-08 2379 3620398 3342 1446077003 401.00 405.00 391.00 400.00 5.50 -1.36% 399.50 41 400.00 4 26.14
2021-01-11 2379 8410188 7587 2147483647 401.00 432.00 401.00 431.50 31.50 7.88% 431.00 17 431.50 105 28.20
2021-01-12 2379 6188893 5801 2147483647 434.50 446.00 423.00 428.50 3.00 -0.7% 428.00 25 428.50 24 28.01
2021-01-13 2379 6113147 5149 2147483647 436.00 449.50 435.00 445.00 16.50 3.85% 445.00 22 445.50 16 29.08
2021-01-14 2379 4512828 3622 2019873742 445.00 455.50 439.00 445.00 0.00 0% 445.00 15 445.50 1 29.08
2021-01-15 2379 3898217 3031 1743892533 452.00 455.50 442.00 444.00 1.00 -0.22% 444.00 46 444.50 44 29.02
2021-01-18 2379 5336030 3691 2147483647 448.00 451.00 430.00 441.50 2.50 -0.56% 441.00 7 441.50 11 28.86
2021-01-19 2379 5308915 5081 2147483647 445.00 475.00 443.00 469.00 27.50 6.23% 468.50 2 469.00 40 30.65
2021-01-20 2379 6050121 4710 2147483647 466.50 483.50 462.00 473.50 4.50 0.96% 473.00 2 473.50 2 30.95
2021-01-21 2379 7146309 6259 2147483647 477.00 501.00 477.00 497.50 24.00 5.07% 497.00 10 497.50 21 32.52
2021-01-22 2379 4108371 4393 2057620443 492.00 512.00 490.00 496.00 1.50 -0.3% 496.00 28 497.00 2 32.42
2021-01-25 2379 3311092 3180 1634230118 496.00 508.00 488.00 493.50 2.50 -0.5% 493.00 25 493.50 1 32.25
2021-01-26 2379 4022981 4693 1972517796 500.00 503.00 478.00 480.00 13.50 -2.74% 479.50 13 480.00 2 31.37
2021-01-27 2379 5202688 4705 2147483647 489.00 500.00 477.00 486.00 6.00 1.25% 486.00 23 487.00 72 31.76
2021-01-28 2379 5011990 3912 2147483647 476.00 492.50 476.00 480.00 6.00 -1.23% 480.00 2 480.50 10 31.37
2021-01-29 2379 8136777 7284 2147483647 480.50 485.00 451.50 451.50 28.50 -5.94% 451.50 13 452.00 3 29.51
2021-02-02 2379 4204056 4131 2005286662 475.00 483.50 466.00 482.00 15.00 6.76% 481.50 5 482.00 20 31.50
2021-02-03 2379 6409962 5905 2147483647 491.00 500.00 487.00 497.00 15.00 3.11% 496.50 4 497.00 97 32.48
2021-02-04 2379 5454769 5206 2147483647 497.00 497.00 475.00 476.50 20.50 -4.12% 476.50 11 477.00 19 31.14
2021-02-17 2379 5983971 6760 2147483647 510.00 524.00 506.00 515.00 20.00 8.08% 515.00 2 516.00 87 33.66
2021-02-18 2379 3067479 3351 1556299529 517.00 517.00 503.00 507.00 8.00 -1.55% 507.00 23 508.00 45 33.14
2021-02-19 2379 4279344 4979 2108455406 498.00 502.00 488.00 494.00 13.00 -2.56% 493.50 43 494.00 12 32.29
2021-02-23 2379 5324613 6562 2147483647 483.00 484.00 470.00 482.00 5.50 -2.43% 481.50 10 482.00 34 31.50
2021-02-25 2379 2430001 2331 1170993252 487.00 489.00 478.00 480.50 2.50 -0.31% 480.50 40 481.00 4 31.41
2021-03-02 2379 3588243 3404 1690070262 471.50 478.00 465.50 466.00 6.00 -3.02% 465.50 26 466.00 30 30.46
2021-03-03 2379 3584675 3533 1649564769 470.00 471.50 455.00 462.50 3.50 -0.75% 462.50 10 463.00 17 30.23
2021-03-04 2379 5624502 5747 2147483647 461.00 464.50 441.50 450.00 12.50 -2.7% 449.50 51 450.00 397 29.41
2021-03-05 2379 4583882 4281 2080986214 446.00 459.50 440.50 458.50 8.50 1.89% 458.50 2 459.00 63 29.97
2021-03-08 2379 5117519 6121 2147483647 465.50 469.00 443.00 444.00 14.50 -3.16% 444.00 6 445.00 3 29.02
2021-03-09 2379 4807778 4893 2087503007 441.00 447.00 430.00 431.00 13.00 -2.93% 431.00 53 432.00 3 28.17
2021-03-10 2379 2875817 2654 1246586841 437.00 439.00 431.00 433.00 2.00 0.46% 432.50 9 433.50 13 28.30
2021-03-11 2379 3203021 3063 1409797744 433.00 444.50 432.00 444.00 11.00 2.54% 444.00 13 444.50 8 29.02
2021-03-12 2379 2651078 2899 1185841021 449.00 454.00 442.00 442.50 1.50 -0.34% 442.50 11 444.00 8 28.92
2021-03-15 2379 1658966 1838 736932059 442.50 448.00 440.00 442.00 0.50 -0.11% 441.50 27 442.00 1 28.89
2021-03-16 2379 3544652 3338 1601126882 448.00 455.00 445.50 452.00 10.00 2.26% 452.00 17 452.50 99 29.54
2021-03-17 2379 3820927 3909 1743334943 456.00 461.00 451.00 453.00 1.00 0.22% 452.50 15 453.00 17 29.61
2021-03-18 2379 3586611 3610 1662623806 458.50 468.00 457.00 462.50 9.50 2.1% 462.50 9 463.00 1 30.23
2021-03-19 2379 3241314 2956 1469333670 458.00 458.00 448.50 456.50 6.00 -1.3% 456.00 1 456.50 53 29.84
2021-03-22 2379 1879379 1866 856261752 456.50 461.00 450.50 456.00 0.50 -0.11% 456.00 6 456.50 19 29.80
2021-03-23 2379 2185949 2157 1005194766 457.00 465.00 457.00 458.50 2.50 0.55% 458.50 8 459.00 7 29.97
2021-03-24 2379 1789671 1988 810757057 455.00 459.00 451.00 452.50 6.00 -1.31% 452.50 42 453.00 11 29.58
2021-03-25 2379 3084303 3192 1418728171 450.00 467.00 448.50 466.50 14.00 3.09% 466.00 1 466.50 5 30.49
2021-03-26 2379 5715989 7181 2147483647 470.50 485.50 468.00 484.50 18.00 3.86% 484.00 1 484.50 21 31.67
2021-03-29 2379 3234884 3567 1582140845 491.00 495.00 485.50 489.50 5.00 1.03% 488.50 2 489.50 2 31.99
2021-03-30 2379 5538635 5786 2147483647 496.50 503.00 490.50 502.00 12.50 2.55% 501.00 1 502.00 26 32.81
2021-04-01 2379 2406210 2874 1179942623 496.00 499.50 483.00 490.00 4.00 -2.39% 490.00 245 490.50 5 28.46
2021-04-06 2379 2960580 4231 1494623980 500.00 509.00 496.50 507.00 17.00 3.47% 506.00 9 507.00 75 29.44
2021-04-07 2379 2271075 2641 1136230803 500.00 505.00 494.00 504.00 3.00 -0.59% 504.00 49 505.00 75 29.27
2021-04-08 2379 2009083 2294 1008165979 495.00 507.00 495.00 502.00 2.00 -0.4% 502.00 6 503.00 7 29.15
2021-04-09 2379 2178819 2284 1095360953 508.00 511.00 497.50 499.00 3.00 -0.6% 499.00 81 499.50 2 28.98
2021-04-12 2379 3127337 3876 1528498653 505.00 505.00 482.00 482.50 16.50 -3.31% 482.50 44 483.00 4 28.02
2021-04-13 2379 3393709 3658 1678657795 486.00 504.00 485.50 488.00 5.50 1.14% 488.00 2 488.50 1 28.34
2021-04-14 2379 4220433 4477 2095104890 495.50 507.00 485.00 497.50 9.50 1.95% 497.00 2 497.50 10 28.89
2021-04-15 2379 2129333 2153 1058213914 497.00 501.00 491.00 500.00 2.50 0.5% 499.50 2 500.00 23 29.04
2021-04-16 2379 2392367 2695 1190601512 497.50 502.00 493.00 499.00 1.00 -0.2% 499.00 11 499.50 14 28.98
2021-04-19 2379 2312231 2358 1156208899 499.00 505.00 494.00 500.00 1.00 0.2% 500.00 115 501.00 32 29.04
2021-04-20 2379 2363499 2389 1185301923 500.00 506.00 496.00 505.00 5.00 1% 505.00 11 506.00 81 29.33
2021-04-21 2379 4638510 4953 2147483647 510.00 520.00 491.50 493.50 11.50 -2.28% 493.50 92 494.00 7 28.66
2021-04-22 2379 3346577 3036 1673838673 496.00 505.00 494.50 500.00 6.50 1.32% 500.00 186 501.00 18 29.04
2021-04-23 2379 4498066 4904 2147483647 500.00 519.00 497.00 519.00 19.00 3.8% 518.00 6 519.00 99 30.14
2021-04-26 2379 5547504 5541 2147483647 531.00 546.00 514.00 530.00 11.00 2.12% 529.00 5 530.00 5 30.78
2021-04-27 2379 4155576 3988 2147483647 534.00 548.00 532.00 537.00 7.00 1.32% 537.00 2 538.00 24 31.18
2021-04-28 2379 2769835 2660 1485779262 534.00 542.00 528.00 538.00 1.00 0.19% 537.00 8 538.00 113 31.24
2021-04-29 2379 2323274 2155 1244671477 535.00 541.00 532.00 532.00 6.00 -1.12% 532.00 44 533.00 1 30.89
2021-05-03 2379 2734786 3056 1438563636 528.00 539.00 519.00 519.00 13.00 -2.44% 519.00 15 520.00 12 30.14
2021-05-04 2379 3850274 3864 1936013380 520.00 524.00 490.00 507.00 12.00 -2.31% 507.00 14 508.00 8 29.44
2021-05-05 2379 2460279 2303 1241686299 508.00 514.00 499.00 499.00 8.00 -1.58% 499.00 162 500.00 18 28.98
2021-05-06 2379 3544680 3135 1812922816 504.00 521.00 498.50 513.00 14.00 2.81% 512.00 1 513.00 10 29.79
2021-05-07 2379 1882210 2065 969448255 511.00 520.00 509.00 516.00 3.00 0.58% 515.00 5 516.00 4 29.97
2021-05-10 2379 1494652 1668 762951838 517.00 521.00 500.00 504.00 12.00 -2.33% 503.00 13 504.00 1 29.27
2021-05-11 2379 4719723 6045 2147483647 493.00 497.00 454.00 456.00 48.00 -9.52% 455.50 4 456.00 21 26.48
2021-05-12 2379 5660389 5972 2147483647 455.00 459.00 410.50 436.00 20.00 -4.39% 436.00 13 436.50 29 25.32
2021-05-13 2379 5422258 4973 2147483647 439.00 462.00 421.00 450.50 14.50 3.33% 450.50 10 451.00 3 26.16
2021-05-14 2379 3138491 2889 1432045797 451.00 466.00 449.00 451.50 1.00 0.22% 451.50 7 453.00 3 22.56
2021-05-17 2379 2514802 2788 1115339113 440.00 459.50 430.00 439.50 12.00 -2.66% 439.50 4 440.00 199 21.96
2021-05-18 2379 3907126 3776 1821073754 446.00 481.00 446.00 470.00 30.50 6.94% 469.50 1 470.00 17 23.49
2021-05-19 2379 2534862 2755 1164498521 463.00 475.00 453.50 455.50 14.50 -3.09% 455.50 24 456.00 2 22.76
2021-05-20 2379 1934110 1923 871296750 458.50 459.00 445.00 450.00 5.50 -1.21% 449.50 2 450.00 23 22.49
2021-05-21 2379 2250359 2063 1015815890 460.00 460.00 443.00 451.50 1.50 0.33% 451.00 13 452.00 3 22.56
2021-05-24 2379 1940904 1974 873282870 450.00 458.50 441.00 452.50 1.00 0.22% 452.50 15 453.00 2 22.61
2021-05-25 2379 3938617 3678 1836985101 457.00 474.50 454.00 469.00 16.50 3.65% 468.50 20 469.50 1 23.44
2021-05-26 2379 3916872 3913 1887880790 469.00 493.00 465.50 485.50 16.50 3.52% 485.50 1 486.00 41 24.26
2021-05-27 2379 4874583 2607 2147483647 484.00 489.50 477.00 489.50 4.00 0.82% 489.50 10 490.00 41 24.46
2021-05-28 2379 2213532 2490 1100534139 487.00 502.00 487.00 497.00 7.50 1.53% 496.50 11 497.00 6 24.84
2021-05-31 2379 2224033 2054 1109470755 499.00 504.00 490.00 499.00 2.00 0.4% 499.00 1 499.50 12 24.94
2021-06-01 2379 1734810 1836 876487416 501.00 509.00 500.00 506.00 7.00 1.4% 505.00 5 506.00 12 25.29
2021-06-02 2379 2189385 2391 1087889748 510.00 510.00 490.50 491.50 14.50 -2.87% 491.50 18 492.00 6 24.56
2021-06-03 2379 1436960 1401 715728217 492.00 503.00 492.00 500.00 8.50 1.73% 499.00 5 500.00 1 24.99
2021-06-04 2379 763931 822 381546895 495.00 503.00 494.50 502.00 2.00 0.4% 502.00 21 503.00 42 25.09
2021-06-07 2379 1812656 2141 905866678 502.00 508.00 483.50 504.00 2.00 0.4% 503.00 23 504.00 13 25.19
2021-06-08 2379 1047948 1247 531274246 510.00 512.00 501.00 502.00 2.00 -0.4% 502.00 9 504.00 8 25.09
2021-06-09 2379 1459117 1374 730330314 502.00 506.00 496.00 497.50 4.50 -0.9% 497.50 17 498.00 2 24.86
2021-06-10 2379 2651901 3043 1364793114 502.00 521.00 501.00 516.00 18.50 3.72% 516.00 5 517.00 5 25.79
2021-06-11 2379 994568 1178 513619499 520.00 520.00 513.00 513.00 3.00 -0.58% 513.00 7 514.00 1 25.64
2021-06-15 2379 1723127 2015 899112950 517.00 528.00 516.00 518.00 5.00 0.97% 518.00 3 519.00 6 25.89
2021-06-16 2379 1216517 1354 630224844 518.00 523.00 512.00 516.00 2.00 -0.39% 515.00 14 517.00 28 25.79
2021-06-17 2379 1121688 1156 579001980 511.00 523.00 509.00 519.00 3.00 0.58% 518.00 15 519.00 7 25.94
2021-06-18 2379 1958186 1345 1016704800 522.00 525.00 516.00 516.00 3.00 -0.58% 516.00 4 517.00 3 25.79
2021-06-21 2379 1855371 2296 931676507 512.00 513.00 497.00 499.50 16.50 -3.2% 499.50 1 500.00 5 24.96
2021-06-22 2379 2557525 2873 1249931039 491.00 502.00 482.00 487.00 12.50 -2.5% 487.00 1 487.50 25 24.34
2021-06-23 2379 4579029 4469 2147483647 489.00 495.00 481.00 484.00 3.00 -0.62% 484.00 38 485.00 6 24.19
2021-06-24 2379 4270546 4260 2147483647 490.00 514.00 490.00 510.00 26.00 5.37% 510.00 15 511.00 26 25.49
2021-06-25 2379 1728895 1968 867425206 510.00 510.00 496.00 496.50 13.50 -2.65% 496.00 47 496.50 4 24.81
2021-06-28 2379 966958 1146 483505353 498.50 506.00 493.00 498.00 1.50 0.3% 498.00 7 498.50 1 24.89
2021-06-29 2379 1693506 1653 857133928 502.00 511.00 501.00 501.00 3.00 0.6% 501.00 27 502.00 5 25.04
2021-06-30 2379 1427114 1317 723041488 503.00 511.00 500.00 505.00 4.00 0.8% 504.00 12 505.00 17 25.24
2021-07-01 2379 2415993 2544 1199152287 514.00 514.00 492.00 492.50 12.50 -2.48% 492.00 77 492.50 5 24.61
2021-07-02 2379 1735470 1790 869221405 489.00 508.00 489.00 505.00 12.50 2.54% 505.00 2 506.00 17 25.24
2021-07-05 2379 2249766 2615 1165521194 509.00 522.00 508.00 521.00 16.00 3.17% 520.00 6 521.00 46 26.04
2021-07-06 2379 992697 1281 514378326 524.00 524.00 515.00 516.00 5.00 -0.96% 515.00 33 516.00 1 25.79
2021-07-07 2379 2208011 2576 1154875531 517.00 527.00 512.00 523.00 7.00 1.36% 522.00 33 523.00 11 26.14
2021-07-08 2379 2100603 2187 1102972658 522.00 530.00 517.00 524.00 1.00 0.19% 524.00 12 525.00 1 26.19
2021-07-09 2379 1503844 1616 775163234 520.00 524.00 508.00 515.00 9.00 -1.72% 515.00 13 516.00 14 25.74
2021-07-12 2379 1126223 1076 586061591 517.00 524.00 517.00 520.00 5.00 0.97% 519.00 21 520.00 56 25.99
2021-07-13 2379 2547422 2297 1336420397 520.00 530.00 517.00 522.00 2.00 0.38% 522.00 2 523.00 17 26.09
2021-07-14 2379 1056062 1047 549157526 517.00 524.00 517.00 521.00 1.00 -0.19% 520.00 12 521.00 6 26.04
2021-07-15 2379 2856264 3219 1528769484 523.00 540.00 522.00 538.00 17.00 3.26% 537.00 15 538.00 4 26.89
2021-07-16 2379 1728973 1887 932880877 532.00 545.00 529.00 545.00 7.00 1.3% 543.00 54 545.00 110 27.24
2021-07-19 2379 3813035 4110 2120304623 539.00 565.00 535.00 560.00 15.00 2.75% 560.00 14 561.00 11 27.99
2021-07-20 2379 2204266 2199 1225452964 556.00 565.00 548.00 552.00 8.00 -1.43% 552.00 20 553.00 23 27.59
2021-07-21 2379 3177740 3352 1819229253 560.00 586.00 558.00 569.00 17.00 3.08% 569.00 5 570.00 1 28.44
2021-07-22 2379 3018000 2037 1721992000 570.00 581.00 563.00 569.00 0.00 0% 568.00 5 569.00 6 28.44
2021-07-23 2379 3313593 2954 1881131342 577.00 577.00 558.00 560.00 9.00 -1.58% 560.00 62 561.00 2 27.99
2021-07-26 2379 4325100 3951 2147483647 588.00 588.00 563.00 567.00 7.00 1.25% 566.00 52 567.00 1 28.34
2021-07-27 2379 8166744 7270 2147483647 585.00 621.00 583.00 613.00 46.00 8.11% 612.00 12 613.00 4 30.63
2021-07-28 2379 4819279 5113 2147483647 597.00 599.00 575.00 587.00 26.00 -4.24% 586.00 4 587.00 22 29.34
2021-07-29 2379 4422176 4152 2147483647 598.00 605.00 572.00 599.00 12.00 2.04% 598.00 14 599.00 3 29.94
2021-07-30 2379 3066622 2573 1817370773 594.00 603.00 587.00 588.00 11.00 -1.84% 588.00 1 589.00 52 29.39
2021-08-02 2379 1597760 1647 938224054 594.00 598.00 581.00 590.00 2.00 0.34% 589.00 22 590.00 12 29.49
2021-08-03 2379 3202284 2506 1909879107 607.00 609.00 582.00 600.00 10.00 1.69% 599.00 28 600.00 20 29.98
2021-08-04 2379 1772013 1773 1067072707 600.00 608.00 592.00 602.00 2.00 0.33% 602.00 16 603.00 8 30.08
2021-08-05 2379 1810234 1863 1099274694 609.00 613.00 601.00 610.00 8.00 1.33% 607.00 3 610.00 116 30.48
2021-08-06 2379 2376782 2304 1441711728 614.00 621.00 597.00 603.00 7.00 -1.15% 602.00 24 603.00 10 30.13
2021-08-09 2379 1565498 1951 923376363 595.00 598.00 585.00 586.00 17.00 -2.82% 585.00 30 586.00 2 29.29
2021-08-10 2379 2003290 1977 1166168261 590.00 594.00 575.00 582.00 4.00 -0.68% 582.00 20 583.00 7 29.09
2021-08-11 2379 2262626 2663 1282934043 580.00 580.00 556.00 563.00 19.00 -3.26% 563.00 1 564.00 1 28.14
2021-08-12 2379 1752124 1773 986589062 556.00 573.00 556.00 563.00 0.00 0% 562.00 8 563.00 109 28.14
2021-08-13 2379 2212391 2878 1213672607 560.00 563.00 542.00 542.00 21.00 -3.73% 542.00 28 546.00 10 22.16
2021-08-16 2379 1692183 2005 915548043 538.00 551.00 530.00 545.00 3.00 0.55% 544.00 6 545.00 2 22.28
2021-08-17 2379 1728023 1949 925299349 547.00 549.00 529.00 529.00 16.00 -2.94% 529.00 16 530.00 5 21.63
2021-08-18 2379 2446237 2416 1313204340 510.00 552.00 510.00 551.00 22.00 4.16% 550.00 3 551.00 59 22.53
2021-08-19 2379 3064460 3300 1612397854 537.00 542.00 517.00 517.00 34.00 -6.17% 517.00 45 518.00 5 21.14
2021-08-20 2379 2567952 2476 1381617646 530.00 547.00 522.00 537.00 20.00 3.87% 537.00 21 538.00 21 21.95
2021-08-23 2379 1616756 1659 891007800 543.00 557.00 540.00 552.00 15.00 2.79% 551.00 4 552.00 2 22.57
2021-08-24 2379 1936780 1419 1070187654 556.00 558.00 548.00 550.00 2.00 -0.36% 550.00 80 552.00 1 22.49
2021-08-25 2379 1272956 999 702414826 559.00 560.00 549.00 550.00 0.00 0% 550.00 36 551.00 2 22.49
2021-08-26 2379 1812560 1775 983365344 551.00 551.00 536.00 542.00 8.00 -1.45% 542.00 10 544.00 1 22.16
2021-08-27 2379 1544692 1589 831344807 535.00 543.00 532.00 540.00 2.00 -0.37% 540.00 15 541.00 14 22.08
2021-08-30 2379 1467278 1439 804798840 545.00 558.00 542.00 548.00 8.00 1.48% 547.00 12 548.00 6 22.40
2021-08-31 2379 1595264 1264 878575746 548.00 556.00 543.00 554.00 6.00 1.09% 553.00 16 554.00 38 22.65
2021-09-01 2379 2910832 2979 1670067143 564.00 584.00 557.00 577.00 23.00 4.15% 577.00 3 578.00 1 23.59
2021-09-02 2379 1866781 1960 1066486514 570.00 580.00 566.00 566.00 11.00 -1.91% 566.00 39 568.00 18 23.14
2021-09-03 2379 1277565 1377 721539252 570.00 574.00 558.00 565.00 1.00 -0.18% 564.00 28 566.00 1 23.10
2021-09-06 2379 1642843 1653 921146094 575.00 575.00 553.00 557.00 8.00 -1.42% 556.00 20 557.00 10 22.77
2021-09-07 2379 1843922 2031 1007251411 563.00 563.00 540.00 546.00 11.00 -1.97% 546.00 1 547.00 1 22.32
2021-09-08 2379 1574778 1989 832454845 536.00 541.00 520.00 525.00 0.00 -3.85% 524.00 5 525.00 37 21.46
2021-09-09 2379 1423033 1428 748189024 518.00 534.00 516.00 525.00 0.00 0% 524.00 20 525.00 31 21.46
2021-09-10 2379 2205691 1915 1171834405 523.00 539.00 523.00 537.00 12.00 2.29% 536.00 13 538.00 61 21.95
2021-09-13 2379 1178584 1127 629167241 537.00 541.00 532.00 534.00 3.00 -0.56% 533.00 5 534.00 16 21.83
2021-09-14 2379 1323657 1338 701323123 536.00 539.00 525.00 529.00 5.00 -0.94% 528.00 10 529.00 21 21.63
2021-09-15 2379 1733250 2015 901050464 526.00 533.00 516.00 517.00 12.00 -2.27% 517.00 11 518.00 2 21.14
2021-09-16 2379 1328255 1469 688018954 515.00 525.00 513.00 518.00 1.00 0.19% 518.00 9 519.00 21 21.18
2021-09-17 2379 2484000 1727 1295411000 519.00 530.00 513.00 524.00 6.00 1.16% 523.00 1 524.00 75 21.42
2021-09-22 2379 4489817 5541 2147483647 504.00 505.00 480.00 488.50 35.50 -6.77% 488.50 5 489.00 38 19.97
2021-09-23 2379 2718284 2670 1381815462 492.50 517.00 492.50 509.00 20.50 4.2% 508.00 32 510.00 19 20.81
2021-09-24 2379 3350093 3073 1718356226 510.00 529.00 503.00 508.00 1.00 -0.2% 508.00 17 509.00 6 20.77
2021-09-27 2379 1881949 1804 965396945 510.00 518.00 502.00 513.00 5.00 0.98% 512.00 13 513.00 5 20.97
2021-09-28 2379 1022906 1159 515406099 508.00 512.00 501.00 502.00 11.00 -2.14% 502.00 14 503.00 3 20.52
2021-09-29 2379 3626932 4337 1754206222 489.00 491.50 477.00 486.00 16.00 -3.19% 485.50 41 486.00 22 19.87
2021-09-30 2379 2339527 1802 1153609425 486.00 497.50 482.50 495.50 9.50 1.95% 495.50 7 496.00 1 20.26
2021-10-01 2379 2641683 3368 1263729939 485.50 487.50 471.00 476.50 19.00 -3.83% 476.00 19 476.50 45 19.48
2021-10-04 2379 2381123 2702 1110272854 480.00 482.00 460.50 465.00 11.50 -2.41% 465.00 135 465.50 13 19.01
2021-10-05 2379 4617269 4162 2126615979 446.00 473.00 445.00 469.00 4.00 0.86% 469.00 1 469.50 26 19.17
2021-10-06 2379 2554073 2665 1217425407 479.00 483.50 469.00 474.50 5.50 1.17% 474.00 1 474.50 5 19.40
2021-10-07 2379 2779758 2645 1366581243 484.00 497.00 483.00 492.00 17.50 3.69% 491.00 5 492.00 43 20.11
2021-10-08 2379 2815935 2558 1368051620 488.00 497.50 478.00 480.50 11.50 -2.34% 480.50 24 482.50 3 19.64
2021-10-12 2379 3347772 3138 1568011657 474.00 479.50 462.00 464.00 16.50 -3.43% 464.00 71 465.00 1 18.97
2021-10-13 2379 3208632 3727 1452167371 456.50 468.00 447.50 448.50 15.50 -3.34% 448.50 16 449.00 5 18.34
2021-10-14 2379 2675084 2353 1232787983 458.00 464.00 453.00 461.50 13.00 2.9% 461.50 1 462.00 2 18.87
2021-10-15 2379 2869387 2560 1350652489 466.50 476.00 465.00 469.00 7.50 1.63% 469.00 8 469.50 27 19.17
2021-10-18 2379 1673947 1595 780880874 474.00 477.00 460.00 462.00 7.00 -1.49% 462.00 9 462.50 2 18.89
2021-10-19 2379 2379946 2247 1135919540 468.50 481.50 465.00 478.00 16.00 3.46% 477.50 7 478.00 61 19.54
2021-10-20 2379 2120385 2020 1017952943 480.00 486.00 474.50 475.00 3.00 -0.63% 475.00 5 476.50 18 19.42
2021-10-21 2379 1917768 1758 917130387 473.00 485.00 473.00 474.00 1.00 -0.21% 474.00 1 475.00 9 19.38
2021-10-22 2379 1332722 1231 632585443 475.00 478.00 469.00 475.00 1.00 0.21% 474.50 13 475.00 152 19.42
2021-10-25 2379 3334422 2953 1619337058 481.00 495.00 478.00 486.00 11.00 2.32% 486.00 16 486.50 7 19.87
2021-10-26 2379 2142851 2107 1045264168 486.00 492.50 483.50 487.00 1.00 0.21% 486.50 26 487.00 14 19.91
2021-10-27 2379 2170934 2095 1075151919 490.00 502.00 486.50 500.00 13.00 2.67% 499.50 12 500.00 3 20.44
2021-10-28 2379 1965071 1843 981014354 495.50 504.00 494.00 500.00 0.00 0% 500.00 32 501.00 18 20.44
2021-10-29 2379 2411121 2103 1205550693 502.00 504.00 494.00 499.00 1.00 -0.2% 498.00 38 499.00 1 20.40
2021-11-01 2379 2999833 2569 1502223651 503.00 509.00 492.00 500.00 1.00 0.2% 500.00 161 501.00 31 20.44
2021-11-02 2379 2250705 2132 1118927630 503.00 505.00 491.00 491.50 8.50 -1.7% 491.00 60 491.50 7 20.09
2021-11-03 2379 1511907 1637 738214885 498.00 498.00 484.50 489.50 2.00 -0.41% 489.00 59 489.50 1 20.01
2021-11-04 2379 1555033 1469 757885321 496.50 496.50 481.50 485.50 4.00 -0.82% 485.00 1 485.50 8 19.85
2021-11-05 2379 2757889 2186 1370783312 488.00 504.00 488.00 499.50 14.00 2.88% 499.50 23 500.00 5 20.42
2021-11-08 2379 1034362 1247 519761535 502.00 505.00 497.50 505.00 5.50 1.1% 504.00 21 505.00 30 20.65
2021-11-09 2379 2315809 2457 1191154477 508.00 521.00 506.00 511.00 6.00 1.19% 510.00 64 511.00 3 20.89
2021-11-10 2379 2280196 2104 1180983730 515.00 525.00 511.00 519.00 8.00 1.57% 518.00 18 519.00 23 21.22
2021-11-11 2379 1389516 1361 722417218 516.00 523.00 511.00 522.00 3.00 0.58% 520.00 14 522.00 21 17.93
2021-11-12 2379 1588836 1597 832398705 526.00 530.00 518.00 523.00 1.00 0.19% 523.00 1 524.00 20 17.96
2021-11-15 2379 2478562 2749 1333977752 528.00 545.00 527.00 542.00 19.00 3.63% 541.00 15 542.00 10 18.61
2021-11-16 2379 1666750 2055 909699682 545.00 550.00 536.00 549.00 7.00 1.29% 548.00 3 549.00 51 18.85
2021-11-17 2379 2222949 2484 1225961845 550.00 560.00 545.00 550.00 1.00 0.18% 550.00 145 551.00 8 18.89
2021-11-18 2379 1130400 1294 621250643 552.00 553.00 546.00 549.00 1.00 -0.18% 549.00 14 550.00 97 18.85
2021-11-19 2379 1180608 1452 647317686 550.00 556.00 545.00 547.00 2.00 -0.36% 546.00 21 547.00 1 18.78
2021-11-22 2379 733655 854 403265810 550.00 553.00 548.00 548.00 1.00 0.18% 548.00 2 549.00 8 18.82
2021-11-23 2379 1870463 1933 1015165367 543.00 547.00 535.00 544.00 4.00 -0.73% 543.00 21 544.00 2 18.68
2021-11-24 2379 814559 999 442787697 544.00 547.00 538.00 542.00 2.00 -0.37% 542.00 6 543.00 10 18.61
2021-11-25 2379 978715 1186 534273711 544.00 553.00 540.00 544.00 2.00 0.37% 544.00 3 545.00 1 18.68
2021-11-26 2379 1719001 1965 923832860 541.00 549.00 533.00 534.00 10.00 -1.84% 534.00 4 535.00 34 18.34
2021-11-29 2379 2135467 2242 1135779051 528.00 540.00 521.00 536.00 2.00 0.37% 535.00 92 536.00 5 18.41
2021-11-30 2379 3557094 2208 1949460207 545.00 555.00 537.00 555.00 19.00 3.54% 554.00 10 555.00 45 19.06
2021-12-01 2379 1447440 1584 793464667 546.00 551.00 542.00 549.00 6.00 -1.08% 549.00 1 550.00 29 18.85
2021-12-02 2379 1386008 1459 766488932 549.00 558.00 549.00 554.00 5.00 0.91% 553.00 11 554.00 7 19.02
2021-12-03 2379 1266934 1340 703562893 554.00 558.00 550.00 555.00 1.00 0.18% 555.00 14 556.00 4 19.06
2021-12-06 2379 2992658 4190 1713308076 560.00 580.00 558.00 577.00 22.00 3.96% 577.00 8 578.00 28 19.81
2021-12-07 2379 3232341 4916 1846518060 577.00 581.00 559.00 565.00 12.00 -2.08% 565.00 36 566.00 3 19.40
2021-12-08 2379 2115250 2071 1206190986 576.00 579.00 565.00 565.00 0.00 0% 565.00 55 567.00 20 19.40
2021-12-09 2379 933952 1156 525018940 565.00 570.00 558.00 558.00 7.00 -1.24% 558.00 25 559.00 17 19.16
2021-12-10 2379 960689 1142 531457677 555.00 557.00 548.00 554.00 4.00 -0.72% 554.00 13 555.00 13 19.02
2021-12-13 2379 558094 659 310774485 558.00 561.00 552.00 556.00 2.00 0.36% 556.00 3 557.00 8 19.09
2021-12-14 2379 1200525 1449 658403594 553.00 555.00 544.00 545.00 11.00 -1.98% 545.00 3 546.00 1 18.72
2021-12-15 2379 1061404 1136 583301509 545.00 555.00 541.00 553.00 8.00 1.47% 552.00 1 553.00 4 18.99
2021-12-16 2379 1890380 2037 1070300939 558.00 573.00 553.00 569.00 16.00 2.89% 569.00 10 570.00 2 19.54
2021-12-17 2379 2036207 1579 1154446786 568.00 575.00 562.00 567.00 2.00 -0.35% 566.00 9 567.00 21 19.47
2021-12-20 2379 1587713 2126 886139424 568.00 571.00 552.00 553.00 14.00 -2.47% 553.00 9 555.00 1 18.99
2021-12-21 2379 1261964 1309 715305772 558.00 574.00 556.00 569.00 16.00 2.89% 568.00 2 569.00 33 19.54
2021-12-22 2379 891580 1065 511046288 573.00 576.00 566.00 573.00 4.00 0.7% 573.00 2 574.00 11 19.68
2021-12-23 2379 1474972 1867 844948393 579.00 584.00 567.00 572.00 1.00 -0.17% 572.00 29 573.00 5 19.64
2021-12-24 2379 932808 1156 529041284 575.00 578.00 563.00 564.00 8.00 -1.4% 564.00 24 565.00 16 19.37
2021-12-27 2379 985453 1301 567409227 569.00 579.00 567.00 576.00 12.00 2.13% 575.00 8 577.00 5 19.78
2021-12-28 2379 916325 1284 533674320 578.00 585.00 577.00 583.00 7.00 1.22% 582.00 5 583.00 6 20.02
2021-12-29 2379 630837 927 365063657 582.00 584.00 576.00 578.00 5.00 -0.86% 578.00 1 579.00 1 19.85
2021-12-30 2379 585181 721 339122912 578.00 583.00 575.00 580.00 2.00 0.35% 580.00 15 581.00 4 19.92