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　　573.00
0
0%		558.00
-15
-2.62%		563.00
5
0.9%		555.00
-8
-1.42%		555.00
0
0%		 　557.00
2
0.36%		543.00
-14
-2.51%		543.00
0
0%		540.00
-3
-0.55%		532.00
-8
-1.48%		 　536.00
4
0.75%		537.00
1
0.19%		541.00
4
0.74%		540.00
-1
-0.18%		544.00
4
0.74%		 　535.00
-9
-1.65%		531.00
-4
-0.75%		526.00
-5
-0.94%		 537.19
2 月　　　　　　506.00
-20
-3.8%		514.00
8
1.58%		511.00
-3
-0.58%		510.00
-1
-0.2%		504.00
-6
-1.18%		 　487.50
-16.5
-3.27%		490.00
2.5
0.51%		503.00
13
2.65%		489.00
-14
-2.78%		483.00
-6
-1.23%		 　481.50
-1.5
-0.31%		476.00
-5.5
-1.14%		472.00
-4
-0.84%		455.00
-17
-3.6%		456.00
1
0.22%		 484.96
3 月474.50
18.5
4.06%		472.00
-2.5
-0.53%		477.50
5.5
1.17%		 　　449.00
-28.5
-5.97%		448.00
-1
-0.22%		451.00
3
0.67%		469.00
18
3.99%		466.00
-3
-0.64%		 　465.00
-1
-0.21%		447.50
-17.5
-3.76%		445.00
-2.5
-0.56%		455.00
10
2.25%		455.00
0
0%		 　459.50
4.5
0.99%		457.50
-2
-0.44%		457.50
0
0%		452.50
-5
-1.09%		446.00
-6.5
-1.44%		 　430.50
-15.5
-3.48%		432.50
2
0.46%		432.50
0
0%		430.50
-2
-0.46%		452.98
4 月417.00
-13.5
-3.14%		 　　　413.00
-4
-0.96%		407.50
-5.5
-1.33%		407.00
-0.5
-0.12%		 　396.00
-11
-2.7%		396.00
0
0%		413.50
17.5
4.42%		416.00
2.5
0.6%		398.00
-18
-4.33%		 　405.50
7.5
1.88%		400.00
-5.5
-1.36%		405.00
5
1.25%		406.00
1
0.25%		395.00
-11
-2.71%		 　392.00
-3
-0.76%		381.00
-11
-2.81%		382.50
1.5
0.39%		395.00
12.5
3.27%		407.50
12.5
3.16%		 401.84
5 月　　403.00
-4.5
-1.1%		405.00
2
0.5%		415.00
10
2.47%		409.00
-6
-1.45%		 　408.00
-1
-0.24%		414.50
6.5
1.59%		415.00
0.5
0.12%		410.50
-4.5
-1.08%		416.50
6
1.46%		 　427.00
10.5
2.52%		431.50
4.5
1.05%		432.00
0.5
0.12%		441.50
9.5
2.2%		437.50
-4
-0.91%		 　430.50
-7
-1.6%		422.00
-8.5
-1.97%		429.00
7
1.66%		417.50
-11.5
-2.68%		429.50
12
2.87%		 　443.50
14
3.26%		445.00
1.5
0.34%		423.68
6 月446.00
1
0.22%		441.50
-4.5
-1.01%		 　　448.50
7
1.59%		444.50
-4
-0.89%		451.00
6.5
1.46%		450.00
-1
-0.22%		445.50
-4.5
-1%		 　433.50
-12
-2.69%		428.50
-5
-1.15%		426.00
-2.5
-0.58%		429.50
3.5
0.82%		432.00
2.5
0.58%		 　404.50
-27.5
-6.37%		419.00
14.5
3.58%		395.00
-24
-5.73%		381.00
-14
-3.54%		375.00
-6
-1.57%		 　388.00
13
3.47%		376.50
-11.5
-2.96%		374.50
-2
-0.53%		363.00
-11.5
-3.07%		 414.4
7 月347.00
-16
-4.41%		 　339.50
-7.5
-2.16%		324.00
-15.5
-4.57%		313.00
-11
-3.4%		328.00
15
4.79%		335.00
7
2.13%		 　330.50
-4.5
-1.34%		313.50
-17
-5.14%		313.50
0
0%		320.00
6.5
2.07%		332.50
12.5
3.91%		 　346.00
13.5
4.06%		339.00
-7
-2.02%		354.00
15
4.42%		371.50
17.5
4.94%		369.00
-2.5
-0.67%		 　362.00
-7
-1.9%		352.50
-9.5
-2.62%		355.50
3
0.85%		354.00
-1.5
-0.42%		342.00
-12
-3.39%		 341.26
8 月347.00
5
1.46%		339.00
-8
-2.31%		343.00
4
1.18%		344.00
1
0.29%		352.00
8
2.33%		 　349.50
-2.5
-0.71%		344.00
-5.5
-1.57%		329.50
-14.5
-4.22%		336.50
7
2.12%		349.50
13
3.86%		 　363.00
13.5
3.86%		361.00
-2
-0.55%		361.00
0
0%		365.00
4
1.11%		364.50
-0.5
-0.14%		 　361.00
-3.5
-0.96%		352.50
-8.5
-2.35%		343.50
-9
-2.55%		350.00
6.5
1.89%		353.50
3.5
1%		 　342.00
-11.5
-3.25%		343.00
1
0.29%		346.00
3
0.87%		350.2
9 月333.00
-13
-3.76%		332.50
-0.5
-0.15%		 　331.00
-1.5
-0.45%		330.00
-1
-0.3%		319.50
-10.5
-3.18%		331.50
12
3.76%		 　　313.00
-18.5
-5.58%		317.50
4.5
1.44%		321.50
4
1.26%		315.50
-6
-1.87%		318.50
3
0.95%		 　306.00
-12.5
-3.92%		305.00
-1
-0.33%		305.50
0.5
0.16%		305.50
0
0%		303.50
-2
-0.65%		 　294.50
-9
-2.97%		289.00
-5.5
-1.87%		271.50
-17.5
-6.06%		266.00
-5.5
-2.03%		270.00
4
1.5%		 307.44
10 月　　269.00
-1
-0.37%		278.50
9.5
3.53%		279.50
1
0.36%		278.50
-1
-0.36%		259.50
-19
-6.82%		 　　247.00
-12.5
-4.82%		242.00
-5
-2.02%		234.00
-8
-3.31%		246.00
12
5.13%		 　251.00
5
2.03%		252.00
1
0.4%		251.50
-0.5
-0.2%		253.00
1.5
0.6%		252.50
-0.5
-0.2%		 　260.00
7.5
2.97%		251.50
-8.5
-3.27%		254.50
3
1.19%		256.50
2
0.79%		255.50
-1
-0.39%		 255.00
-0.5
-0.2%		255.8
11 月259.50
4.5
1.76%		262.00
2.5
0.96%		264.00
2
0.76%		267.00
3
1.14%		 　274.00
7
2.62%		268.00
-6
-2.19%		284.00
16
5.97%		283.00
-1
-0.35%		300.50
17.5
6.18%		 　307.50
7
2.33%		315.00
7.5
2.44%		322.00
7
2.22%		322.50
0.5
0.16%		321.00
-1.5
-0.47%		 　325.00
4
1.25%		323.50
-1.5
-0.46%		327.00
3.5
1.08%		343.00
16
4.89%		330.50
-12.5
-3.64%		 　321.50
-9
-2.72%		314.50
-7
-2.18%		317.00
2.5
0.79%		 304.19
12 月333.00
16
5.05%		326.00
-7
-2.1%		 　322.50
-3.5
-1.07%		305.50
-17
-5.27%		297.50
-8
-2.62%		292.50
-5
-1.68%		299.50
7
2.39%		 　299.50
0
0%		104.50
-195
-65.11%		301.50
197
188.52%		302.00
0.5
0.17%		293.00
-9
-2.98%		 537.00
244
83.28%		294.00
-243
-45.25%		286.50
-7.5
-2.55%		285.50
-1
-0.35%		290.50
5
1.75%		289.00
-1.5
-0.52%		 　286.50
-2.5
-0.87%		293.00
6.5
2.27%		283.00
-10
-3.41%		282.50
-0.5
-0.18%		281.00
-1.5
-0.53%		　308.56

說明:最高漲幅:188.52%最低跌幅:-65.11% 最高價:573.00最低價:104.50平均價:380.36,灰色底表示週末,漲127天(1606)元,跌171天(-1767)元,平盤12天
189%=1,83%=2,6%=2,5%=6,4%=19,3%=14,2%=26,1%=39,0%=30,-0%=1,-1%=1,-2%=1,-3%=5,-4%=8,-5%=17,-6%=22,-7%=34,-8%=34,-9%=48,

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 2379 1956065 2007 1131153745 589.00 594.00 571.00 573.00 7.00 0% 573.00 15 574.00 281 19.68
2022-01-04 2379 2501707 3337 1405123218 576.00 580.00 556.00 558.00 15.00 -2.62% 558.00 16 560.00 380 19.16
2022-01-05 2379 1860504 1677 1040654855 556.00 565.00 556.00 563.00 5.00 0.9% 562.00 10 563.00 29 19.33
2022-01-06 2379 2932109 2548 1625797711 560.00 565.00 548.00 555.00 8.00 -1.42% 554.00 28 555.00 90 19.06
2022-01-07 2379 2274586 1845 1262253312 563.00 566.00 548.00 555.00 0.00 0% 554.00 33 555.00 61 19.06
2022-01-10 2379 1986933 1302 1104130948 553.00 562.00 548.00 557.00 2.00 0.36% 556.00 2 558.00 33 19.13
2022-01-11 2379 3637036 3345 1994504840 558.00 562.00 539.00 543.00 14.00 -2.51% 542.00 47 543.00 13 18.65
2022-01-12 2379 2767629 1947 1501344215 553.00 553.00 539.00 543.00 0.00 0% 542.00 40 543.00 29 18.65
2022-01-13 2379 1876779 1693 1013665777 538.00 546.00 534.00 540.00 3.00 -0.55% 540.00 94 541.00 63 18.54
2022-01-14 2379 1637786 1773 871190627 538.00 539.00 527.00 532.00 8.00 -1.48% 532.00 21 533.00 18 18.27
2022-01-17 2379 1267005 1428 677229280 527.00 539.00 527.00 536.00 4.00 0.75% 536.00 1 537.00 8 18.41
2022-01-18 2379 1547977 1654 839379189 539.00 547.00 536.00 537.00 1.00 0.19% 537.00 38 538.00 1 18.44
2022-01-19 2379 1334352 1446 722614389 535.00 545.00 533.00 541.00 4.00 0.74% 540.00 435 541.00 1 18.58
2022-01-20 2379 1272460 1237 688421331 534.00 547.00 534.00 540.00 1.00 -0.18% 540.00 103 541.00 4 18.54
2022-01-21 2379 1874305 1798 1017798498 538.00 546.00 537.00 544.00 4.00 0.74% 543.00 1 544.00 25 18.68
2022-01-24 2379 1602014 1674 859112815 540.00 543.00 530.00 535.00 9.00 -1.65% 534.00 52 536.00 31 18.37
2022-01-25 2379 1962851 2328 1047164684 530.00 542.00 527.00 531.00 4.00 -0.75% 530.00 123 531.00 15 18.23
2022-01-26 2379 1502378 2031 799259665 533.00 540.00 526.00 526.00 5.00 -0.94% 526.00 17 527.00 35 18.06
2022-02-07 2379 3059832 3632 1562530232 525.00 531.00 503.00 506.00 20.00 -3.8% 506.00 10 507.00 4 17.38
2022-02-08 2379 2432891 2455 1246026405 511.00 518.00 504.00 514.00 8.00 1.58% 514.00 7 515.00 54 17.65
2022-02-09 2379 4694656 4309 2147483647 491.00 517.00 491.00 511.00 3.00 -0.58% 511.00 18 513.00 2 17.55
2022-02-10 2379 2629295 2663 1337541075 506.00 514.00 505.00 510.00 1.00 -0.2% 510.00 14 511.00 74 17.51
2022-02-11 2379 3092763 2945 1559963568 505.00 510.00 500.00 504.00 6.00 -1.18% 503.00 53 504.00 5 17.31
2022-02-14 2379 2699172 4285 1326102387 500.00 501.00 486.00 487.50 16.50 -3.27% 487.50 17 489.00 1 16.74
2022-02-15 2379 2381077 2430 1170857049 490.00 496.00 488.00 490.00 2.50 0.51% 489.50 8 490.00 26 16.83
2022-02-16 2379 2610737 2666 1311384835 497.00 507.00 496.00 503.00 13.00 2.65% 503.00 23 504.00 7 17.27
2022-02-17 2379 2496425 4017 1232300447 505.00 505.00 489.00 489.00 14.00 -2.78% 489.00 43 489.50 39 16.79
2022-02-18 2379 2553026 3753 1231568237 482.00 486.50 479.00 483.00 6.00 -1.23% 482.50 31 483.00 19 16.59
2022-02-21 2379 2808604 3258 1341504185 478.00 484.50 470.00 481.50 1.50 -0.31% 481.50 12 483.00 26 16.54
2022-02-22 2379 3011090 3744 1421919847 465.50 480.00 465.50 476.00 5.50 -1.14% 475.00 1 476.00 31 16.35
2022-02-23 2379 2569482 3271 1212904473 476.00 479.00 468.50 472.00 4.00 -0.84% 471.50 15 472.00 13 16.21
2022-02-24 2379 3960595 6253 1812101257 462.00 466.50 450.00 455.00 17.00 -3.6% 454.50 4 455.00 7 15.62
2022-02-25 2379 5421797 5031 2147483647 455.00 463.50 447.50 456.00 1.00 0.22% 456.00 15 456.50 1 15.66
2022-03-01 2379 3354616 3456 1591058256 475.00 478.50 468.00 474.50 18.50 4.06% 474.00 38 474.50 1 16.29
2022-03-02 2379 1460000 1226 685508000 473.00 473.00 465.00 472.00 2.50 -0.53% 471.50 23 472.00 2 16.21
2022-03-03 2379 2539000 1909 1220749500 477.00 486.50 476.50 477.50 5.50 1.17% 477.50 31 478.00 1 16.40
2022-03-07 2379 2741731 4233 1230781496 459.00 459.00 445.00 449.00 17.50 -5.97% 448.50 6 449.50 48 15.42
2022-03-08 2379 1997847 2503 894150622 440.00 455.50 440.00 448.00 1.00 -0.22% 446.50 1 448.00 1 15.38
2022-03-09 2379 2352715 2249 1063433712 448.00 456.50 448.00 451.00 3.00 0.67% 450.50 5 451.50 21 15.49
2022-03-10 2379 2075390 2206 967608465 462.00 470.00 461.00 469.00 18.00 3.99% 468.00 1 469.00 29 16.11
2022-03-11 2379 1235000 941 575857000 466.00 470.50 462.00 466.00 3.00 -0.64% 465.50 4 466.00 8 16.00
2022-03-14 2379 1249000 1031 581046000 471.00 474.50 460.50 465.00 1.00 -0.21% 465.00 6 465.50 24 15.97
2022-03-15 2379 2181000 1818 985036500 463.50 464.00 446.50 447.50 17.50 -3.76% 447.00 26 447.50 8 15.37
2022-03-16 2379 2358000 1885 1047460500 455.00 456.50 440.00 445.00 2.50 -0.56% 444.50 29 445.00 16 15.28
2022-03-17 2379 3159000 2324 1437825500 459.00 460.50 450.00 455.00 10.00 2.25% 455.00 43 456.00 2 15.62
2022-03-18 2379 2937000 1817 1336863000 460.00 461.00 451.00 455.00 0.00 0% 454.50 34 455.00 90 15.62
2022-03-21 2379 1229000 967 564358500 458.00 462.00 456.50 459.50 4.50 0.99% 459.00 2 460.00 150 15.78
2022-03-22 2379 1197000 988 549055000 464.50 464.50 456.00 457.50 2.00 -0.44% 457.50 4 458.00 13 15.71
2022-03-23 2379 1924000 1582 879547000 457.50 462.50 454.50 457.50 0.00 0% 457.50 22 458.00 33 15.71
2022-03-24 2379 2102000 1721 945821000 455.50 455.50 447.50 452.50 5.00 -1.09% 452.50 4 453.00 30 15.54
2022-03-25 2379 1953000 1615 875594000 450.00 453.50 446.00 446.00 6.50 -1.44% 446.00 24 447.00 2 15.32
2022-03-28 2379 2587000 2041 1117978000 441.00 442.00 428.50 430.50 15.50 -3.48% 430.00 114 431.50 2 14.78
2022-03-29 2379 2007000 1639 865667000 435.00 437.00 428.00 432.50 2.00 0.46% 432.00 3 432.50 11 14.85
2022-03-30 2379 1558000 1319 674031500 436.00 436.50 430.00 432.50 0.00 0% 432.50 3 433.00 1 14.85
2022-03-31 2379 1411000 826 608561000 429.50 434.50 429.00 430.50 2.00 -0.46% 430.50 62 432.50 12 13.05
2022-04-01 2379 3474000 2786 1452236000 424.00 424.00 415.00 417.00 13.50 -3.14% 417.00 16 417.50 12 12.64
2022-04-06 2379 3097000 2206 1281907000 416.00 419.00 403.50 413.00 4.00 -0.96% 412.50 1 413.00 19 12.52
2022-04-07 2379 2008495 3985 824550995 410.00 417.00 406.00 407.50 5.50 -1.33% 407.00 3 407.50 131 12.35
2022-04-08 2379 2743000 1984 1118657000 410.50 414.00 405.00 407.00 0.50 -0.12% 406.50 4 407.00 4 12.33
2022-04-11 2379 2096000 1671 838148000 412.00 412.50 394.50 396.00 11.00 -2.7% 395.00 11 396.00 12 12.00
2022-04-12 2379 2512000 1601 993286000 388.00 401.50 387.00 396.00 0.00 0% 396.00 22 396.50 17 12.00
2022-04-13 2379 3177000 2483 1307173000 401.00 417.50 400.00 413.50 17.50 4.42% 413.50 2 414.00 2 12.53
2022-04-14 2379 1928000 1565 799331000 414.00 417.50 409.50 416.00 2.50 0.6% 415.50 14 416.00 2 12.61
2022-04-15 2379 1831000 1520 736842000 409.00 409.50 398.00 398.00 18.00 -4.33% 398.00 31 399.00 7 12.06
2022-04-18 2379 1422000 1116 574778000 397.00 407.50 394.00 405.50 7.50 1.88% 405.00 5 406.00 21 12.29
2022-04-19 2379 2987188 3462 1206223543 408.00 411.00 400.00 400.00 5.50 -1.36% 400.00 29 401.00 1 12.12
2022-04-20 2379 2346000 1820 951938500 403.00 409.50 402.50 405.00 5.00 1.25% 405.00 6 405.50 4 12.27
2022-04-21 2379 2137078 3015 866492999 401.00 409.00 401.00 406.00 1.00 0.25% 406.00 15 406.50 23 12.30
2022-04-22 2379 2929000 2194 1158386500 396.50 399.00 393.00 395.00 11.00 -2.71% 395.00 410 395.50 10 11.97
2022-04-25 2379 3853000 2710 1489704500 386.00 392.50 380.00 392.00 3.00 -0.76% 392.00 52 392.50 33 11.88
2022-04-26 2379 2622000 1974 1010207500 392.00 393.50 380.00 381.00 11.00 -2.81% 381.00 3 381.50 17 11.55
2022-04-27 2379 2465707 2985 932145719 370.50 384.50 370.00 382.50 1.50 0.39% 382.50 36 383.50 41 11.59
2022-04-28 2379 2514000 1968 988139000 386.00 399.00 383.00 395.00 12.50 3.27% 394.50 7 395.00 82 11.97
2022-04-29 2379 3243292 3919 1315917730 404.00 410.00 400.00 407.50 12.50 3.16% 407.00 6 407.50 18 12.35
2022-05-03 2379 1249000 1067 503235500 404.00 408.50 398.50 403.00 4.50 -1.1% 403.00 14 404.50 15 12.21
2022-05-04 2379 1260000 947 508847500 404.00 406.00 402.00 405.00 2.00 0.5% 404.50 1 405.00 40 12.27
2022-05-05 2379 3125000 2444 1294326500 410.00 417.00 410.00 415.00 10.00 2.47% 415.00 27 415.50 3 12.58
2022-05-06 2379 1796000 1403 732524500 404.50 412.50 402.00 409.00 6.00 -1.45% 408.00 5 409.00 4 12.39
2022-05-09 2379 1324539 1840 540217272 404.50 411.50 403.00 408.00 1.00 -0.24% 408.00 4 408.50 2 12.36
2022-05-10 2379 2229000 1686 918000500 404.00 416.50 400.00 414.50 6.50 1.59% 414.50 23 415.00 3 12.56
2022-05-11 2379 2024000 1656 841099500 414.00 421.00 412.50 415.00 0.50 0.12% 415.00 10 415.50 8 12.58
2022-05-12 2379 2413000 1876 993935000 408.00 418.50 407.50 410.50 4.50 -1.08% 410.50 363 411.00 40 11.09
2022-05-13 2379 2070000 1635 862435500 417.00 419.50 414.50 416.50 6.00 1.46% 416.00 18 416.50 1 11.25
2022-05-16 2379 4308000 2999 1845361000 424.00 437.50 422.50 427.00 10.50 2.52% 426.50 13 427.50 47 11.53
2022-05-17 2379 2812000 2140 1209095000 423.50 435.00 420.50 431.50 4.50 1.05% 431.00 49 431.50 16 11.66
2022-05-18 2379 3018000 2413 1305312500 433.00 436.00 429.50 432.00 0.50 0.12% 431.50 4 432.00 33 11.67
2022-05-19 2379 3645000 2756 1597344000 426.00 443.00 425.50 441.50 9.50 2.2% 441.00 2 442.00 72 11.93
2022-05-20 2379 2513000 1876 1102905000 443.00 444.50 435.50 437.50 4.00 -0.91% 437.50 3 438.00 30 11.82
2022-05-23 2379 2232000 1798 965640000 433.50 438.00 426.00 430.50 7.00 -1.6% 430.50 26 431.00 21 11.63
2022-05-24 2379 1620184 1896 693944828 430.50 437.50 422.00 422.00 8.50 -1.97% 421.50 27 422.00 4 11.40
2022-05-25 2379 1442000 1169 620311000 424.50 434.50 423.50 429.00 7.00 1.66% 428.50 13 429.00 8 11.59
2022-05-26 2379 2922000 2330 1224043500 429.00 429.00 412.50 417.50 11.50 -2.68% 417.50 7 418.00 24 11.28
2022-05-27 2379 1781000 1485 761425500 423.00 430.00 422.00 429.50 12.00 2.87% 429.00 11 429.50 34 11.60
2022-05-30 2379 2845000 2116 1256469000 436.00 444.50 434.00 443.50 14.00 3.26% 443.00 28 443.50 17 11.98
2022-05-31 2379 2570000 1371 1139743000 438.50 445.00 438.50 445.00 1.50 0.34% 444.50 1 445.00 78 12.02
2022-06-01 2379 2166000 1589 972893000 443.00 453.00 441.00 446.00 1.00 0.22% 446.00 10 447.00 2 12.05
2022-06-02 2379 1625000 1360 719852000 443.00 445.50 439.50 441.50 4.50 -1.01% 441.00 23 441.50 2 11.93
2022-06-06 2379 2016000 1701 894157500 443.50 448.50 432.50 448.50 7.00 1.59% 448.00 6 448.50 19 12.12
2022-06-07 2379 1436000 1123 639450500 444.00 450.50 440.50 444.50 4.00 -0.89% 444.50 11 445.00 8 12.01
2022-06-08 2379 1738000 1454 782719000 452.00 456.50 446.00 451.00 6.50 1.46% 450.50 2 451.00 12 12.18
2022-06-09 2379 974000 694 437614500 447.50 451.50 446.00 450.00 1.00 -0.22% 449.00 6 450.00 25 12.16
2022-06-10 2379 949000 748 422286000 443.00 448.50 441.50 445.50 4.50 -1% 445.00 7 445.50 1 12.03
2022-06-13 2379 2054000 1769 893259500 437.00 438.00 431.00 433.50 12.00 -2.69% 433.00 13 433.50 45 11.71
2022-06-14 2379 2345000 1901 999901000 428.00 430.00 421.50 428.50 5.00 -1.15% 428.50 1 429.00 24 11.57
2022-06-15 2379 1263000 1040 541112000 423.00 432.00 423.00 426.00 2.50 -0.58% 426.00 34 426.50 1 11.51
2022-06-16 2379 1785000 1374 776437500 435.00 443.50 422.00 429.50 3.50 0.82% 427.00 1 429.50 3 11.60
2022-06-17 2379 2849000 1695 1198441000 417.00 432.00 410.00 432.00 2.50 0.58% 431.00 27 432.50 1 11.67
2022-06-20 2379 2532079 3419 1045754992 428.50 428.50 404.00 404.50 27.50 -6.37% 404.50 40 405.00 20 10.93
2022-06-21 2379 1697000 1329 704997500 409.50 419.50 409.50 419.00 14.50 3.58% 418.50 1 419.00 7 11.32
2022-06-22 2379 2610000 2024 1048812000 418.00 418.00 394.00 395.00 24.00 -5.73% 395.00 41 396.00 11 10.67
2022-06-23 2379 4455469 5056 1705558673 391.00 397.00 365.00 381.00 14.00 -3.54% 381.00 16 381.50 19 10.29
2022-06-24 2379 2551000 1971 968284500 391.00 391.00 373.00 375.00 6.00 -1.57% 375.00 10 376.50 19 10.13
2022-06-27 2379 3440000 2556 1343155500 385.50 399.00 381.50 388.00 13.00 3.47% 388.00 34 389.00 1 10.48
2022-06-28 2379 2223000 1706 837975000 385.50 387.00 372.00 376.50 11.50 -2.96% 376.00 4 376.50 31 10.17
2022-06-29 2379 1944000 1522 724794500 368.00 378.50 368.00 374.50 2.00 -0.53% 374.00 5 374.50 2 10.12
2022-06-30 2379 2912000 2054 1053256000 367.50 369.00 356.50 363.00 11.50 -3.07% 363.00 13 363.50 2 9.81
2022-07-01 2379 2330471 2549 823798597 364.00 364.50 346.00 347.00 16.00 -4.41% 346.50 35 347.50 2 9.37
2022-07-04 2379 4048000 2854 1395403500 347.00 358.00 337.00 339.50 7.50 -2.16% 339.00 16 339.50 23 9.17
2022-07-05 2379 5900000 4270 1917670500 343.50 345.50 314.50 324.00 15.50 -4.57% 324.00 6 324.50 14 8.75
2022-07-06 2379 5425486 5280 1718899309 324.00 325.00 311.50 313.00 11.00 -3.4% 312.00 19 313.00 15 8.45
2022-07-07 2379 4947000 3304 1608401000 319.50 332.00 317.00 328.00 15.00 4.79% 327.50 28 328.00 31 8.86
2022-07-08 2379 4572000 3346 1538229000 334.00 344.00 327.00 335.00 7.00 2.13% 335.00 57 335.50 15 9.05
2022-07-11 2379 2057000 1458 682371500 338.00 339.50 327.00 330.50 4.50 -1.34% 329.50 2 330.50 13 8.93
2022-07-12 2379 5537000 3690 1719536000 317.50 318.00 303.50 313.50 17.00 -5.14% 313.50 58 314.00 77 8.47
2022-07-13 2379 2965000 2200 940217500 324.50 324.50 313.50 313.50 0.00 0% 313.50 6 314.00 3 8.47
2022-07-14 2379 2519000 1766 799844500 310.00 321.50 308.50 320.00 6.50 2.07% 320.00 2 320.50 91 8.64
2022-07-15 2379 4707000 3554 1552670000 324.00 339.50 316.50 332.50 12.50 3.91% 332.50 2 333.00 24 8.98
2022-07-18 2379 4217000 3095 1445499000 335.50 346.00 334.50 346.00 13.50 4.06% 345.00 15 346.00 99 9.35
2022-07-19 2379 3034000 2502 1031981500 341.00 343.50 338.50 339.00 7.00 -2.02% 338.50 48 339.00 20 9.16
2022-07-20 2379 5519000 4200 1968091500 350.00 362.00 348.50 354.00 15.00 4.42% 353.50 67 354.00 41 9.56
2022-07-21 2379 4194000 2988 1531178000 356.50 371.50 355.50 371.50 17.50 4.94% 371.00 3 371.50 181 10.04
2022-07-22 2379 3610489 3299 1336279321 372.50 374.00 366.00 369.00 2.50 -0.67% 369.00 28 369.50 7 9.97
2022-07-25 2379 2914000 2282 1064731000 370.50 372.50 361.50 362.00 7.00 -1.9% 361.50 27 362.00 12 9.78
2022-07-26 2379 3249000 2660 1142055000 359.00 359.00 346.00 352.50 9.50 -2.62% 352.00 8 353.00 28 9.52
2022-07-27 2379 2574000 1932 896203500 351.50 355.50 342.00 355.50 3.00 0.85% 354.00 5 355.50 2 9.60
2022-07-28 2379 3398000 2650 1207063500 359.00 361.00 351.00 354.00 1.50 -0.42% 353.50 3 354.00 22 9.56
2022-07-29 2379 6143000 4532 2117770500 343.00 353.50 341.50 342.00 12.00 -3.39% 342.00 62 342.50 15 9.24
2022-08-01 2379 4238000 3295 1446713000 338.50 350.00 329.50 347.00 5.00 1.46% 346.50 30 347.00 6 9.37
2022-08-02 2379 3534000 2575 1192727500 344.00 344.00 333.00 339.00 8.00 -2.31% 338.00 4 339.00 42 9.16
2022-08-03 2379 3497000 2264 1187587500 332.50 344.00 332.00 343.00 4.00 1.18% 343.00 23 343.50 7 9.27
2022-08-04 2379 2058000 1680 701152500 340.50 345.50 336.00 344.00 1.00 0.29% 344.00 11 345.00 3 9.29
2022-08-05 2379 2114140 2069 743642427 349.50 354.00 348.00 352.00 8.00 2.33% 352.00 4 352.50 6 9.51
2022-08-08 2379 2185000 1669 766611000 348.50 356.00 347.00 349.50 2.50 -0.71% 349.50 17 350.00 9 9.44
2022-08-09 2379 1919000 1465 659536500 348.00 348.00 339.50 344.00 5.50 -1.57% 344.00 16 344.50 1 9.29
2022-08-10 2379 3905184 4018 1296023636 338.00 339.00 329.00 329.50 14.50 -4.22% 329.50 11 330.00 27 8.90
2022-08-11 2379 2630000 1725 886270000 335.50 338.50 335.00 336.50 7.00 2.12% 336.00 29 336.50 20 9.09
2022-08-12 2379 3032000 2147 1043352000 336.00 352.00 335.00 349.50 13.00 3.86% 349.00 29 349.50 9 9.44
2022-08-15 2379 3378000 2516 1219831000 357.50 366.50 354.00 363.00 13.50 3.86% 363.00 23 363.50 1 9.62
2022-08-16 2379 2134000 1664 773204500 366.50 368.50 357.50 361.00 2.00 -0.55% 361.00 1 361.50 4 9.57
2022-08-17 2379 1561000 1238 562119500 361.00 363.00 356.50 361.00 0.00 0% 361.00 6 361.50 26 9.57
2022-08-18 2379 1904000 1374 684937500 356.50 365.50 354.00 365.00 4.00 1.11% 365.00 24 365.50 11 9.67
2022-08-19 2379 1808000 1193 661157500 366.00 369.50 363.00 364.50 0.50 -0.14% 364.00 1 364.50 35 9.66
2022-08-22 2379 1272584 1402 459531362 358.50 365.00 356.50 361.00 3.50 -0.96% 360.00 11 361.00 13 9.57
2022-08-23 2379 1561000 1195 552808000 357.50 358.00 352.50 352.50 8.50 -2.35% 352.50 45 353.00 57 9.34
2022-08-24 2379 2651000 1885 917606000 353.50 356.50 342.00 343.50 9.00 -2.55% 343.50 8 344.00 6 9.10
2022-08-25 2379 1994000 1449 695158500 346.00 354.00 346.00 350.00 6.50 1.89% 349.50 10 350.00 26 9.27
2022-08-26 2379 2264000 1536 801161500 353.00 356.50 350.00 353.50 3.50 1% 353.50 5 354.00 8 9.37
2022-08-29 2379 2082000 1629 712141500 343.00 346.00 339.00 342.00 11.50 -3.25% 342.00 42 342.50 27 9.06
2022-08-30 2379 1818000 1309 627067000 345.00 348.00 342.00 343.00 1.00 0.29% 343.00 16 344.50 16 9.09
2022-08-31 2379 1772000 1301 610081500 342.00 347.00 340.00 346.00 3.00 0.87% 346.00 20 346.50 20 9.17
2022-09-01 2379 3276728 4233 1100077379 341.00 342.00 331.50 333.00 13.00 -3.76% 333.00 5 334.00 32 8.82
2022-09-02 2379 2030000 1560 678181500 335.50 337.50 332.00 332.50 0.50 -0.15% 332.00 43 332.50 15 8.81
2022-09-05 2379 2894000 1507 957836500 328.50 338.50 328.50 331.00 1.50 -0.45% 331.00 27 331.50 50 8.77
2022-09-06 2379 5036000 2952 1682952000 338.50 346.50 327.50 330.00 1.00 -0.3% 329.50 11 330.00 55 8.74
2022-09-07 2379 4587000 2838 1473491000 326.00 326.00 316.50 319.50 10.50 -3.18% 319.00 79 319.50 40 8.47
2022-09-08 2379 3982000 2304 1298288500 326.50 331.50 319.50 331.50 12.00 3.76% 331.00 6 331.50 29 8.78
2022-09-12 2379 5305000 2605 1653274500 310.00 314.50 309.50 313.00 0.00 -5.58% 313.00 50 313.50 3 8.29
2022-09-13 2379 4275000 1863 1354951000 315.00 323.00 315.00 317.50 4.50 1.44% 317.00 85 317.50 52 8.41
2022-09-14 2379 4226000 3126 1337209500 310.00 322.00 308.00 321.50 4.00 1.26% 321.00 61 321.50 71 8.52
2022-09-15 2379 2278000 1809 725517500 322.00 322.00 315.50 315.50 6.00 -1.87% 315.50 20 316.00 37 8.36
2022-09-16 2379 2888000 1441 914973000 313.00 318.50 312.00 318.50 3.00 0.95% 318.00 1 318.50 7 8.44
2022-09-19 2379 4837208 4929 1488008484 318.50 318.50 303.50 306.00 12.50 -3.92% 305.50 92 306.50 66 8.11
2022-09-20 2379 3311000 2214 1006420000 309.50 310.50 300.50 305.00 1.00 -0.33% 305.00 8 305.50 54 8.08
2022-09-21 2379 2903000 2029 880133000 301.50 306.00 300.50 305.50 0.50 0.16% 305.00 32 305.50 54 8.09
2022-09-22 2379 2753000 1776 831851000 301.50 305.50 299.00 305.50 0.00 0% 304.00 14 305.50 22 8.09
2022-09-23 2379 2176000 1545 663803000 305.00 309.50 302.00 303.50 2.00 -0.65% 303.50 16 304.00 17 8.04
2022-09-26 2379 4712000 3130 1391319000 300.50 300.50 290.00 294.50 9.00 -2.97% 294.00 5 294.50 2 7.80
2022-09-27 2379 5348000 3350 1545410500 294.00 295.50 286.00 289.00 5.50 -1.87% 288.50 74 289.00 53 7.66
2022-09-28 2379 5512000 3793 1527447500 290.00 290.50 270.00 271.50 17.50 -6.06% 271.50 21 272.00 30 7.19
2022-09-29 2379 5251000 3834 1412638000 277.00 278.50 264.00 266.00 5.50 -2.03% 265.50 34 266.00 2 7.05
2022-09-30 2379 5157000 3369 1367943500 259.00 271.50 257.00 270.00 4.00 1.5% 269.50 44 270.00 18 7.15
2022-10-03 2379 2854000 2070 764029000 265.00 273.50 260.50 269.00 1.00 -0.37% 269.00 49 269.50 14 7.13
2022-10-04 2379 3681180 3409 1026985224 278.00 285.00 275.50 278.50 9.50 3.53% 278.00 17 278.50 16 7.38
2022-10-05 2379 5260000 3577 1488297500 282.00 288.00 277.50 279.50 1.00 0.36% 279.50 110 280.00 11 7.41
2022-10-06 2379 3609000 2580 1011889000 281.00 287.00 277.00 278.50 1.00 -0.36% 278.50 74 279.00 86 7.38
2022-10-07 2379 6364000 4873 1684365500 274.00 274.00 259.50 259.50 19.00 -6.82% 259.50 119 260.00 20 6.88
2022-10-11 2379 5735000 4228 1425143000 249.00 253.00 245.00 247.00 12.50 -4.82% 247.00 9 247.50 49 6.54
2022-10-12 2379 6986000 4426 1693607500 246.00 248.00 238.50 242.00 5.00 -2.02% 242.00 43 242.50 31 6.41
2022-10-13 2379 5324828 4921 1263476065 239.00 243.50 232.50 234.00 8.00 -3.31% 233.50 96 234.00 31 6.20
2022-10-14 2379 5479000 3644 1346423500 242.00 251.00 239.50 246.00 12.00 5.13% 246.00 7 246.50 1 6.52
2022-10-17 2379 3081000 2227 754280000 241.00 251.00 238.00 251.00 5.00 2.03% 251.00 19 251.50 15 6.65
2022-10-18 2379 4535000 3190 1133964000 254.00 256.00 245.00 252.00 1.00 0.4% 252.00 7 252.50 68 6.68
2022-10-19 2379 2834000 2096 718464500 250.00 257.50 250.00 251.50 0.50 -0.2% 251.50 15 252.00 13 6.66
2022-10-20 2379 4720000 2663 1181641500 247.00 253.50 246.00 253.00 1.50 0.6% 252.00 6 253.00 36 6.70
2022-10-21 2379 3261000 2308 829753000 252.50 258.50 250.00 252.50 0.50 -0.2% 252.00 36 252.50 20 6.69
2022-10-24 2379 3707000 2620 970668000 259.00 265.00 258.00 260.00 7.50 2.97% 260.00 42 260.50 36 6.89
2022-10-25 2379 4599000 2955 1162243500 258.50 259.00 247.50 251.50 8.50 -3.27% 251.50 48 252.00 46 6.66
2022-10-26 2379 3385000 2343 857509000 251.50 257.50 249.50 254.50 3.00 1.19% 254.50 10 255.00 100 6.74
2022-10-27 2379 3018000 2179 775090000 255.00 260.00 254.50 256.50 2.00 0.79% 256.50 30 257.00 15 6.80
2022-10-28 2379 3636987 4241 925891635 256.00 258.00 249.00 255.50 1.00 -0.39% 255.50 8 256.00 27 6.77
2022-10-31 2379 7768000 5235 1936224000 250.00 256.00 240.00 255.00 0.50 -0.2% 255.00 36 255.50 23 6.76
2022-11-01 2379 5465000 3612 1423573000 253.00 266.00 251.00 259.50 4.50 1.76% 259.50 114 260.00 2 6.88
2022-11-02 2379 3852000 2595 1010215500 262.00 265.50 257.00 262.00 2.50 0.96% 261.50 54 262.00 27 6.94
2022-11-03 2379 3236000 2078 851661500 257.50 266.50 257.00 264.00 2.00 0.76% 264.00 101 264.50 1 7.00
2022-11-04 2379 2326000 1624 616906000 265.00 267.50 261.50 267.00 3.00 1.14% 267.00 15 267.50 35 7.07
2022-11-07 2379 3706000 2617 1007696500 270.50 275.00 266.50 274.00 7.00 2.62% 274.00 63 274.50 37 7.26
2022-11-08 2379 4455000 3167 1213288500 275.00 279.50 266.50 268.00 6.00 -2.19% 267.50 84 268.00 103 7.10
2022-11-09 2379 4638000 3541 1302423000 272.00 285.00 272.00 284.00 16.00 5.97% 283.50 48 284.00 27 7.53
2022-11-10 2379 3224233 4368 911469263 285.00 286.50 280.00 283.00 1.00 -0.35% 282.50 4 283.00 21 7.50
2022-11-11 2379 6589000 4711 1979379500 301.00 308.00 291.50 300.50 17.50 6.18% 300.00 23 301.00 27 7.96
2022-11-14 2379 6642000 4490 2043582500 305.00 311.00 303.00 307.50 7.00 2.33% 307.50 50 308.00 49 8.44
2022-11-15 2379 5431000 3752 1708363500 308.00 318.00 305.50 315.00 7.50 2.44% 314.50 14 315.00 66 8.65
2022-11-16 2379 5048000 3339 1610203000 318.00 322.50 313.00 322.00 7.00 2.22% 321.50 15 322.00 11 8.84
2022-11-17 2379 2563000 2174 820284500 320.50 323.50 317.00 322.50 0.50 0.16% 322.00 7 322.50 2 8.86
2022-11-18 2379 2449000 1928 791465000 323.50 328.50 319.00 321.00 1.50 -0.47% 320.50 19 321.00 4 8.81
2022-11-21 2379 3345000 2651 1090461000 325.00 328.50 323.00 325.00 4.00 1.25% 325.00 16 325.50 6 8.92
2022-11-22 2379 4166000 3044 1336395500 323.00 324.00 314.50 323.50 1.50 -0.46% 323.00 1 323.50 49 8.88
2022-11-23 2379 4643000 3284 1529645000 330.50 333.00 325.00 327.00 3.50 1.08% 327.00 37 327.50 2 8.98
2022-11-24 2379 8803000 5428 2147483647 332.50 350.00 324.00 343.00 16.00 4.89% 343.00 47 343.50 10 9.42
2022-11-25 2379 7914000 5450 2147483647 344.50 348.00 330.50 330.50 12.50 -3.64% 330.00 125 330.50 116 9.07
2022-11-28 2379 6192000 4003 2006559500 319.00 328.00 318.50 321.50 9.00 -2.72% 321.50 22 322.00 17 8.83
2022-11-29 2379 7242000 5142 2147483647 309.00 317.50 307.00 314.50 7.00 -2.18% 314.50 140 315.00 2 8.64
2022-11-30 2379 8535000 5230 2147483647 315.00 317.00 310.00 317.00 2.50 0.79% 317.00 25 317.50 233 8.70
2022-12-01 2379 6435000 4746 2118094000 323.00 334.50 321.50 333.00 16.00 5.05% 333.00 21 333.50 49 9.14
2022-12-02 2379 5357000 4123 1749111500 324.50 331.00 323.00 326.00 7.00 -2.1% 325.50 28 326.00 5 8.95
2022-12-05 2379 5430000 4062 1763464500 324.00 328.50 321.00 322.50 3.50 -1.07% 322.50 24 323.00 3 8.86
2022-12-06 2379 7797000 5629 2147483647 318.00 320.00 304.00 305.50 17.00 -5.27% 305.50 37 306.00 14 8.39
2022-12-07 2379 4826000 3643 1454575500 305.50 307.50 297.00 297.50 8.00 -2.62% 297.50 109 298.00 58 8.17
2022-12-08 2379 3665000 2904 1075334500 293.50 297.00 291.00 292.50 5.00 -1.68% 292.00 62 292.50 16 8.03
2022-12-09 2379 3598000 2833 1075059500 297.00 302.00 295.50 299.50 7.00 2.39% 299.00 10 299.50 35 8.22
2022-12-12 2379 2799000 2111 833462000 296.00 301.00 293.00 299.50 0.00 0% 298.50 8 299.50 39 8.22
2022-12-13 2379 1034968 794 107449172 104.00 104.50 102.50 104.50 2.00 -65.11% 104.00 22 104.50 64 16.15
2022-12-14 2379 4159000 2981 1236725500 293.00 301.50 291.00 301.50 9.00 188.52% 301.00 6 301.50 8 8.28
2022-12-15 2379 3335000 2492 1008256500 298.50 306.50 298.50 302.00 0.50 0.17% 302.00 8 302.50 3 8.29
2022-12-16 2379 6589000 3254 1938217000 295.00 297.00 293.00 293.00 9.00 -2.98% 292.50 129 293.00 84 8.04
2022-12-18 2379 1547977 1654 839379189 539.00 547.00 536.00 537.00 1.00 83.28% 537.00 38 538.00 1 18.44
2022-12-19 2379 5563000 2473 1634911000 291.50 296.00 289.00 294.00 1.00 -45.25% 294.00 5 294.50 96 8.07
2022-12-20 2379 5841000 2834 1692274000 291.50 297.50 286.50 286.50 7.50 -2.55% 286.00 135 286.50 36 7.87
2022-12-21 2379 5121000 2168 1466309000 288.00 290.50 284.50 285.50 1.00 -0.35% 285.00 11 285.50 29 7.84
2022-12-22 2379 4719000 1750 1371950500 291.00 296.00 289.00 290.50 5.00 1.75% 290.00 3 290.50 25 7.98
2022-12-23 2379 1341000 978 385837000 286.50 290.50 284.50 289.00 1.50 -0.52% 288.50 2 289.00 31 7.94
2022-12-26 2379 1404000 1110 401810000 291.00 291.00 283.00 286.50 2.50 -0.87% 286.00 5 286.50 1 7.87
2022-12-27 2379 1887000 1512 553894500 289.00 296.50 288.50 293.00 6.50 2.27% 293.00 9 293.50 23 8.04
2022-12-28 2379 2700000 2051 768210000 290.50 290.50 282.50 283.00 10.00 -3.41% 283.00 2 283.50 36 7.77
2022-12-29 2379 1142000 926 322340000 279.50 285.00 279.00 282.50 0.50 -0.18% 282.00 42 283.00 2 7.76
2022-12-30 2379 1440000 1097 409187500 288.00 288.00 281.00 281.00 1.50 -0.53% 281.00 19 282.00 15 7.72