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　　289.00
0
0%		289.00
0
0%		289.00
0
0%		307.00
18
6.23%		 　321.00
14
4.56%		323.50
2.5
0.78%		323.00
-0.5
-0.15%		323.00
0
0%		317.50
-5.5
-1.7%		 　321.00
3.5
1.1%		316.50
-4.5
-1.4%		 　　　　　　　　　　　323.50
7
2.21%		320.00
-3.5
-1.08%		314.28
2 月329.50
9.5
2.97%		347.00
17.5
5.31%		348.00
1
0.29%		 　333.00
-15
-4.31%		334.00
1
0.3%		364.50
30.5
9.13%		361.50
-3
-0.82%		357.00
-4.5
-1.24%		 　345.00
-12
-3.36%		355.00
10
2.9%		353.50
-1.5
-0.42%		359.50
6
1.7%		359.50
0
0%		 　368.00
8.5
2.36%		370.50
2.5
0.68%		370.50
0
0%		382.50
12
3.24%		380.00
-2.5
-0.65%		 361.34
3 月379.00
-1
-0.26%		380.00
1
0.26%		379.50
-0.5
-0.13%		 　388.00
8.5
2.24%		387.50
-0.5
-0.13%		387.00
-0.5
-0.13%		390.50
3.5
0.9%		379.50
-11
-2.82%		 　386.00
6.5
1.71%		379.00
-7
-1.81%		384.00
5
1.32%		392.00
8
2.08%		397.50
5.5
1.4%		 　391.50
-6
-1.51%		389.00
-2.5
-0.64%		393.50
4.5
1.16%		396.50
3
0.76%		396.00
-0.5
-0.13%		 　393.00
-3
-0.76%		380.00
-13
-3.31%		379.50
-0.5
-0.13%		382.50
3
0.79%		387.50
5
1.31%		387.3
4 月 　　　　380.00
-7.5
-1.94%		379.00
-1
-0.26%		 　378.50
-0.5
-0.13%		385.00
6.5
1.72%		387.00
2
0.52%		383.00
-4
-1.03%		389.00
6
1.57%		 　400.00
11
2.83%		392.50
-7.5
-1.88%		387.00
-5.5
-1.4%		385.00
-2
-0.52%		367.00
-18
-4.68%		 　367.00
0
0%		344.50
-22.5
-6.13%		345.00
0.5
0.15%		359.00
14
4.06%		359.00
0
0%		 375.15
5 月　363.50
4.5
1.25%		368.00
4.5
1.24%		373.50
5.5
1.49%		366.00
-7.5
-2.01%		 　369.00
3
0.82%		364.50
-4.5
-1.22%		368.50
4
1.1%		373.00
4.5
1.22%		369.00
-4
-1.07%		 　368.00
-1
-0.27%		374.00
6
1.63%		374.50
0.5
0.13%		373.50
-1
-0.27%		376.00
2.5
0.67%		 　375.50
-0.5
-0.13%		373.00
-2.5
-0.67%		372.00
-1
-0.27%		370.50
-1.5
-0.4%		379.00
8.5
2.29%		 　388.00
9
2.37%		378.00
-10
-2.58%		382.00
4
1.06%		373.06
6 月380.50
-1.5
-0.39%		387.00
6.5
1.71%		 　386.50
-0.5
-0.13%		392.00
5.5
1.42%		401.50
9.5
2.42%		395.00
-6.5
-1.62%		403.00
8
2.03%		 　404.00
1
0.25%		414.50
10.5
2.6%		407.00
-7.5
-1.81%		407.00
0
0%		401.00
-6
-1.47%		 　400.00
-1
-0.25%		392.00
-8
-2%		391.00
-1
-0.26%		 　　　387.50
-3.5
-0.9%		388.00
0.5
0.13%		387.00
-1
-0.26%		393.00
6
1.55%		387.50
-5.5
-1.4%		 395
7 月　　392.00
4.5
1.16%		393.50
1.5
0.38%		387.50
-6
-1.52%		385.00
-2.5
-0.65%		383.00
-2
-0.52%		 　379.00
-4
-1.04%		390.50
11.5
3.03%		394.50
4
1.02%		399.50
5
1.27%		408.00
8.5
2.13%		 　　417.50
9.5
2.33%		415.00
-2.5
-0.6%		410.50
-4.5
-1.08%		415.00
4.5
1.1%		 　406.50
-8.5
-2.05%		404.00
-2.5
-0.62%		 409.50
5.5
1.36%		423.50
14
3.42%		 430.50
7
1.65%		404.72
8 月432.50
2
0.46%		439.00
6.5
1.5%		 428.00
-11
-2.51%		 　415.00
-13
-3.04%		410.00
-5
-1.2%		407.00
-3
-0.73%		398.50
-8.5
-2.09%		398.00
-0.5
-0.13%		 　408.00
10
2.51%		404.00
-4
-0.98%		411.00
7
1.73%		407.50
-3.5
-0.85%		417.50
10
2.45%		 　417.00
-0.5
-0.12%		412.00
-5
-1.2%		415.00
3
0.73%		425.50
10.5
2.53%		430.00
4.5
1.06%		 　427.00
-3
-0.7%		424.50
-2.5
-0.59%		425.50
1
0.24%		418.00
-7.5
-1.76%		417.24
9 月426.50
8.5
2.03%		 　435.00
8.5
1.99%		449.00
14
3.22%		448.50
-0.5
-0.11%		446.00
-2.5
-0.56%		445.50
-0.5
-0.11%		 　405.00
-40.5
-9.09%		401.00
-4
-0.99%		395.00
-6
-1.5%		411.00
16
4.05%		416.00
5
1.22%		 　418.00
2
0.48%		414.00
-4
-0.96%		404.00
-10
-2.42%		390.00
-14
-3.47%		392.50
2.5
0.64%		 　405.00
12.5
3.18%		398.00
-7
-1.73%		392.50
-5.5
-1.38%		395.00
2.5
0.64%		 412.81
10 月　398.50
3.5
0.89%		404.00
5.5
1.38%		402.50
-1.5
-0.37%		410.00
7.5
1.86%		407.50
-2.5
-0.61%		 　　　415.50
8
1.96%		419.50
4
0.96%		422.00
2.5
0.6%		 　423.00
1
0.24%		415.50
-7.5
-1.77%		414.00
-1.5
-0.36%		421.50
7.5
1.81%		423.00
1.5
0.36%		 　396.50
-26.5
-6.26%		395.50
-1
-0.25%		401.50
6
1.52%		393.00
-8.5
-2.12%		391.50
-1.5
-0.38%		 　405.00
13.5
3.45%		401.50
-3.5
-0.86%		408.38
11 月405.50
4
1%		408.00
2.5
0.62%		405.50
-2.5
-0.61%		 　410.50
5
1.23%		406.00
-4.5
-1.1%		415.00
9
2.22%		412.50
-2.5
-0.6%		407.50
-5
-1.21%		 　412.00
4.5
1.1%		418.50
6.5
1.58%		417.50
-1
-0.24%		416.00
-1.5
-0.36%		428.00
12
2.88%		 　427.50
-0.5
-0.12%		430.50
3
0.7%		435.50
5
1.16%		433.50
-2
-0.46%		439.00
5.5
1.27%		 　449.00
10
2.28%		451.50
2.5
0.56%		462.50
11
2.44%		449.50
-13
-2.81%		 425.52
12 月449.00
-0.5
-0.11%		 　450.00
1
0.22%		447.00
-3
-0.67%		451.50
4.5
1.01%		441.50
-10
-2.21%		444.50
3
0.68%		 　451.00
6.5
1.46%		457.00
6
1.33%		468.50
11.5
2.52%		492.00
23.5
5.02%		479.00
-13
-2.64%		 　470.00
-9
-1.88%		474.00
4
0.85%		465.50
-8.5
-1.79%		459.00
-6.5
-1.4%		464.00
5
1.09%		 　470.00
6
1.29%		479.00
9
1.91%		468.00
-11
-2.3%		465.00
-3
-0.64%		471.50
6.5
1.4%		　　462.32

說明:最高漲幅:9.13%最低跌幅:-9.09% 最高價:492.00最低價:289.00平均價:397.2,灰色底表示週末,漲151天(988)元,跌140天(-762)元,平盤10天
9%=1,6%=1,5%=4,4%=2,3%=18,2%=43,1%=64,0%=28,-0%=1,-1%=2,-2%=2,-3%=3,-4%=12,-5%=26,-6%=46,-7%=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
2023-01-03 2379 1541000 1169 440843000 282.00 290.00 280.00 289.00 8.00 0% 288.50 22 289.00 3 7.94
2023-01-04 2379 1367000 1032 396533000 288.50 293.50 287.00 289.00 0.00 0% 289.00 4 289.50 2 7.94
2023-01-05 2379 1396000 1095 405619000 290.00 294.50 287.50 289.00 0.00 0% 289.00 19 289.50 6 7.94
2023-01-06 2379 5048000 3779 1524544500 289.00 307.00 289.00 307.00 18.00 6.23% 306.50 5 307.00 31 8.43
2023-01-09 2379 6224000 4546 1972499500 315.50 321.00 310.00 321.00 14.00 4.56% 320.50 15 321.00 29 8.81
2023-01-10 2379 4335000 3095 1400113000 321.50 327.00 320.50 323.50 2.50 0.78% 323.00 20 323.50 16 8.88
2023-01-11 2379 2181000 1580 701966000 323.50 325.00 319.00 323.00 0.50 -0.15% 322.50 4 323.00 75 8.87
2023-01-12 2379 2146000 1574 694891500 323.00 326.50 321.00 323.00 0.00 0% 323.00 68 324.00 14 8.87
2023-01-13 2379 4653000 3353 1499334500 328.00 333.00 316.50 317.50 5.50 -1.7% 317.00 53 317.50 27 8.72
2023-01-16 2379 1455000 1156 467661500 321.00 324.00 319.00 321.00 3.50 1.1% 320.50 31 321.00 1 8.81
2023-01-17 2379 2194000 1657 696584500 321.50 323.00 315.00 316.50 4.50 -1.4% 316.50 126 317.00 3 8.69
2023-01-30 2379 5392000 3456 1743465000 324.00 326.00 320.00 323.50 7.00 2.21% 323.50 27 324.00 10 8.88
2023-01-31 2379 3330000 1959 1065291500 321.50 323.00 317.00 320.00 3.50 -1.08% 320.00 25 320.50 67 8.79
2023-02-01 2379 3328000 2398 1085699500 323.00 329.50 321.50 329.50 9.50 2.97% 329.00 56 329.50 5 9.05
2023-02-02 2379 5396000 4044 1845774500 333.50 347.00 333.50 347.00 17.50 5.31% 346.50 1 347.00 65 9.53
2023-02-03 2379 3767000 2883 1311049500 348.00 352.00 343.00 348.00 1.00 0.29% 347.50 26 348.00 25 9.56
2023-02-06 2379 3291000 2529 1107456000 345.00 345.00 332.00 333.00 15.00 -4.31% 333.00 17 333.50 3 9.14
2023-02-07 2379 2241000 1572 747509500 333.00 336.50 330.00 334.00 1.00 0.3% 334.00 47 334.50 2 9.17
2023-02-08 2379 6934000 5069 2147483647 340.00 364.50 339.00 364.50 30.50 9.13% 364.50 78 365.00 105 10.01
2023-02-09 2379 3261000 2380 1178621500 362.00 364.00 357.50 361.50 3.00 -0.82% 361.50 3 362.00 4 9.93
2023-02-10 2379 3059098 3263 1090006412 360.00 361.00 352.00 357.00 4.50 -1.24% 356.50 5 357.00 12 9.80
2023-02-13 2379 3972000 3019 1376680000 352.00 353.00 342.50 345.00 12.00 -3.36% 345.00 15 345.50 9 9.47
2023-02-14 2379 2807000 2080 988632500 349.00 356.00 347.00 355.00 10.00 2.9% 354.50 9 355.00 38 9.75
2023-02-15 2379 3360000 2316 1187168500 352.50 359.50 349.50 353.50 1.50 -0.42% 353.00 3 353.50 15 9.71
2023-02-16 2379 3804000 2652 1359385000 353.50 361.00 353.50 359.50 6.00 1.7% 359.00 232 359.50 12 9.87
2023-02-17 2379 2347000 1419 841446000 355.50 361.50 355.50 359.50 0.00 0% 359.50 35 360.00 643 9.87
2023-02-20 2379 4446000 3239 1631291000 363.00 372.00 360.50 368.00 8.50 2.36% 368.00 18 368.50 1 10.10
2023-02-21 2379 5174000 3532 1929129000 370.00 378.00 369.00 370.50 2.50 0.68% 370.00 14 370.50 47 10.17
2023-02-22 2379 5168000 3589 1914952500 370.00 375.00 366.50 370.50 0.00 0% 370.00 28 370.50 20 10.17
2023-02-23 2379 8746000 6226 2147483647 378.00 395.00 376.00 382.50 12.00 3.24% 382.50 61 383.50 3 10.50
2023-02-24 2379 4091000 2985 1565756500 389.00 390.00 376.50 380.00 2.50 -0.65% 379.50 3 380.00 15 10.43
2023-03-01 2379 2860000 2078 1080784000 375.00 380.50 372.00 379.00 1.00 -0.26% 379.00 13 379.50 45 12.00
2023-03-02 2379 2484000 1993 940643000 380.50 382.50 373.00 380.00 1.00 0.26% 380.00 20 380.50 26 12.03
2023-03-03 2379 1629000 1337 619682000 383.00 385.00 378.00 379.50 0.50 -0.13% 379.50 22 380.00 11 12.01
2023-03-06 2379 3933000 3040 1528593500 385.00 392.50 384.00 388.00 8.50 2.24% 387.50 2 388.00 13 12.28
2023-03-07 2379 1824000 1475 705261000 390.00 390.00 382.50 387.50 0.50 -0.13% 387.50 105 388.00 7 12.27
2023-03-08 2379 1677000 1323 643602000 382.50 388.00 380.00 387.00 0.50 -0.13% 386.00 4 387.00 19 12.25
2023-03-09 2379 2912000 2289 1141220500 389.00 394.00 388.50 390.50 3.50 0.9% 390.50 55 391.50 1 12.36
2023-03-10 2379 2568000 2065 979297000 384.50 386.00 378.00 379.50 11.00 -2.82% 379.50 12 380.00 37 12.01
2023-03-13 2379 2737000 2059 1049356000 376.50 387.00 375.50 386.00 6.50 1.71% 386.00 36 386.50 34 12.22
2023-03-14 2379 2457000 1782 933571500 381.00 384.00 377.00 379.00 7.00 -1.81% 378.50 3 379.00 4 12.00
2023-03-15 2379 3146000 2473 1220282500 382.50 394.00 381.50 384.00 5.00 1.32% 384.00 55 384.50 1 12.16
2023-03-16 2379 2802000 2214 1090443000 381.00 392.00 381.00 392.00 8.00 2.08% 391.50 3 392.00 6 12.41
2023-03-17 2379 4313000 2865 1726683000 399.50 405.00 397.50 397.50 5.50 1.4% 397.50 56 398.00 43 12.58
2023-03-20 2379 2067000 1691 814019000 400.50 401.00 390.50 391.50 6.00 -1.51% 391.00 46 391.50 21 12.39
2023-03-21 2379 3058000 2397 1189966000 395.00 396.00 385.00 389.00 2.50 -0.64% 389.00 44 390.00 50 12.31
2023-03-22 2379 2219000 1859 875736000 393.00 398.00 392.50 393.50 4.50 1.16% 393.00 17 393.50 7 12.46
2023-03-23 2379 1425000 1129 563199500 393.00 397.00 392.00 396.50 3.00 0.76% 396.00 13 396.50 8 12.55
2023-03-24 2379 2516000 2082 999945000 397.50 400.50 395.00 396.00 0.50 -0.13% 396.00 12 396.50 43 12.54
2023-03-27 2379 1644000 1284 648656500 396.00 398.00 392.50 393.00 3.00 -0.76% 393.00 9 393.50 1 12.44
2023-03-28 2379 3792000 2951 1449214000 395.00 395.00 378.50 380.00 13.00 -3.31% 380.00 8 380.50 10 12.03
2023-03-29 2379 2739000 2123 1043395500 387.00 388.00 376.50 379.50 0.50 -0.13% 379.00 24 379.50 20 12.01
2023-03-30 2379 1496000 1169 571483000 379.50 383.50 379.50 382.50 3.00 0.79% 382.50 1 383.00 2 12.11
2023-03-31 2379 2459000 1619 951043500 385.00 391.00 382.00 387.50 5.00 1.31% 387.00 2 387.50 12 12.27
2023-04-06 2379 2006000 1560 765424000 384.50 386.00 379.50 380.00 7.50 -1.94% 379.50 36 380.00 7 12.03
2023-04-07 2379 848000 653 322617500 384.00 384.00 379.00 379.00 1.00 -0.26% 379.00 64 379.50 26 12.00
2023-04-10 2379 1352000 981 512704000 380.00 384.50 377.50 378.50 0.50 -0.13% 378.50 42 379.00 55 11.98
2023-04-11 2379 2321000 1620 889719500 380.50 386.50 376.50 385.00 6.50 1.72% 385.00 41 385.50 1 12.19
2023-04-12 2379 2093000 1609 811479000 387.00 392.00 384.00 387.00 2.00 0.52% 386.50 3 387.00 8 12.25
2023-04-13 2379 1826000 1282 701153000 385.00 387.00 381.50 383.00 4.00 -1.03% 382.50 14 383.00 21 12.12
2023-04-14 2379 2620000 1864 1014284000 385.00 392.00 382.50 389.00 6.00 1.57% 389.00 14 389.50 13 12.31
2023-04-17 2379 3207000 2295 1265331000 388.50 400.00 385.00 400.00 11.00 2.83% 399.50 6 400.00 83 12.66
2023-04-18 2379 2762000 2064 1093040500 397.00 402.00 392.00 392.50 7.50 -1.88% 392.00 28 392.50 12 12.42
2023-04-19 2379 2385000 1867 927101000 394.00 396.00 385.00 387.00 5.50 -1.4% 387.00 4 388.00 3 12.25
2023-04-20 2379 2276000 1727 873597500 382.00 388.00 379.00 385.00 2.00 -0.52% 384.50 2 385.00 11 12.19
2023-04-21 2379 5517000 3907 2062410500 383.00 384.00 366.50 367.00 18.00 -4.68% 367.00 16 367.50 55 11.62
2023-04-24 2379 4558000 2894 1679674000 365.50 372.00 365.00 367.00 0.00 0% 366.50 83 367.00 38 11.62
2023-04-25 2379 6623000 4517 2147483647 370.00 370.00 343.00 344.50 22.50 -6.13% 344.50 57 345.00 62 10.91
2023-04-26 2379 4019000 3046 1374587000 346.00 346.00 336.50 345.00 0.50 0.15% 345.00 18 345.50 10 10.92
2023-04-27 2379 4463000 3538 1590812000 350.00 361.00 345.50 359.00 14.00 4.06% 358.50 12 359.00 29 11.36
2023-04-28 2379 3653000 2552 1308756500 356.50 364.00 352.00 359.00 0.00 0% 358.00 7 359.00 28 11.36
2023-05-02 2379 2306000 1623 835741500 358.50 365.50 353.00 363.50 4.50 1.25% 363.00 8 363.50 8 11.51
2023-05-03 2379 1177000 940 430657000 363.50 368.50 362.50 368.00 4.50 1.24% 367.50 3 368.00 11 11.65
2023-05-04 2379 2455000 1787 915427000 368.00 375.50 368.00 373.50 5.50 1.49% 373.50 10 374.00 3 11.82
2023-05-05 2379 2006000 1689 737938500 373.00 373.00 365.50 366.00 7.50 -2.01% 366.00 3 366.50 37 11.59
2023-05-08 2379 3196000 2244 1186896500 373.00 377.00 367.50 369.00 3.00 0.82% 369.00 23 369.50 5 11.68
2023-05-09 2379 1972000 1443 717899500 371.50 372.50 359.00 364.50 4.50 -1.22% 364.00 120 364.50 1 11.54
2023-05-10 2379 1756000 1375 645460500 362.00 372.00 362.00 368.50 4.00 1.1% 368.50 33 369.00 12 11.67
2023-05-11 2379 2013000 1491 748771000 368.50 375.50 367.00 373.00 4.50 1.22% 372.00 3 373.00 33 11.81
2023-05-12 2379 2069000 1577 759703000 369.00 371.00 363.00 369.00 4.00 -1.07% 368.50 12 369.00 10 11.68
2023-05-15 2379 1211000 968 445910500 370.00 371.00 364.50 368.00 1.00 -0.27% 368.00 6 368.50 1 14.73
2023-05-16 2379 1608000 1386 601910500 372.50 375.50 370.50 374.00 6.00 1.63% 374.00 39 374.50 7 14.97
2023-05-17 2379 1884803 2120 707259345 376.00 378.50 373.00 374.50 0.50 0.13% 374.00 5 374.50 17 14.99
2023-05-18 2379 1884000 1534 704752000 379.00 379.00 372.00 373.50 1.00 -0.27% 373.50 10 374.00 1 14.95
2023-05-19 2379 1466000 1082 550578500 377.00 377.50 373.00 376.00 2.50 0.67% 376.00 2 376.50 36 15.05
2023-05-22 2379 1157000 992 434731000 376.00 377.00 373.50 375.50 0.50 -0.13% 375.50 8 376.00 7 15.03
2023-05-23 2379 1520000 1289 567838500 376.00 377.00 372.50 373.00 2.50 -0.67% 373.00 15 373.50 5 14.93
2023-05-24 2379 1389000 1167 514817000 373.00 373.00 366.00 372.00 1.00 -0.27% 371.50 54 372.00 2 14.89
2023-05-25 2379 1777000 1384 661798500 370.00 376.50 370.00 370.50 1.50 -0.4% 370.50 6 371.50 1 14.83
2023-05-26 2379 2529000 2137 955709000 371.00 380.00 371.00 379.00 8.50 2.29% 379.00 13 379.50 49 15.17
2023-05-29 2379 3429000 2838 1330736500 385.00 393.50 383.50 388.00 9.00 2.37% 388.00 6 389.00 4 15.53
2023-05-30 2379 2823000 2287 1071867500 388.00 388.00 376.00 378.00 10.00 -2.58% 378.00 187 379.50 1 15.13
2023-05-31 2379 2837000 1582 1085647000 381.00 387.00 378.50 382.00 4.00 1.06% 382.00 6 383.00 23 15.29
2023-06-01 2379 1219000 986 464842500 385.00 385.00 379.00 380.50 1.50 -0.39% 380.50 1 381.00 3 15.23
2023-06-02 2379 2250000 1677 867573500 384.00 387.50 382.00 387.00 6.50 1.71% 386.50 1 387.00 8 15.49
2023-06-05 2379 1672000 1327 647687000 387.00 389.50 384.00 386.50 0.50 -0.13% 386.50 8 388.00 24 15.47
2023-06-06 2379 1930000 1622 755107000 391.00 393.50 387.50 392.00 5.50 1.42% 391.50 36 392.00 23 15.69
2023-06-07 2379 3016000 2413 1205384500 397.00 402.00 396.50 401.50 9.50 2.42% 401.00 1 401.50 39 16.07
2023-06-08 2379 2689000 2130 1065116000 402.00 402.00 391.00 395.00 6.50 -1.62% 394.00 11 395.00 8 15.81
2023-06-09 2379 2631000 2108 1057219500 399.00 404.50 396.50 403.00 8.00 2.03% 402.00 2 403.00 19 16.13
2023-06-12 2379 1973000 1625 794911500 410.00 410.00 399.00 404.00 1.00 0.25% 404.00 3 404.50 19 16.17
2023-06-13 2379 2502000 1968 1027994000 406.50 415.50 404.50 414.50 10.50 2.6% 414.50 7 415.00 29 16.59
2023-06-14 2379 1679000 1327 685206500 417.00 417.00 405.00 407.00 7.50 -1.81% 407.00 18 407.50 5 16.29
2023-06-15 2379 2185000 1712 891357500 412.00 412.50 405.50 407.00 0.00 0% 406.50 33 407.00 207 16.29
2023-06-16 2379 2965000 1720 1188542000 408.00 408.00 399.00 401.00 6.00 -1.47% 400.50 56 401.00 4 16.05
2023-06-19 2379 878000 692 351660500 399.00 402.50 396.00 400.00 1.00 -0.25% 400.00 1 400.50 3 16.01
2023-06-20 2379 2382000 1964 938796500 401.50 401.50 392.00 392.00 8.00 -2% 392.00 124 393.50 5 15.69
2023-06-21 2379 2392000 1927 931058000 395.00 395.00 387.00 391.00 1.00 -0.26% 390.50 21 391.00 22 15.65
2023-06-26 2379 1412000 1168 546537000 387.00 390.00 383.50 387.50 3.50 -0.9% 387.50 13 388.00 14 15.51
2023-06-27 2379 1692000 1515 657409000 387.50 393.50 385.00 388.00 0.50 0.13% 388.00 11 388.50 17 15.53
2023-06-28 2379 1383000 1140 534887500 392.50 392.50 383.50 387.00 1.00 -0.26% 387.00 7 387.50 11 15.49
2023-06-29 2379 1286000 1058 504477500 390.00 395.00 388.00 393.00 6.00 1.55% 392.50 1 393.00 13 15.73
2023-06-30 2379 2542000 1859 978936500 391.00 394.00 381.00 387.50 5.50 -1.4% 387.00 28 387.50 13 15.51
2023-07-03 2379 1141000 893 447430000 390.00 394.50 389.50 392.00 4.50 1.16% 391.50 15 392.00 32 15.69
2023-07-04 2379 1478000 1168 581647000 391.00 396.00 389.00 393.50 1.50 0.38% 393.50 15 394.00 18 15.75
2023-07-05 2379 2216000 1818 861515000 393.50 395.00 385.50 387.50 6.00 -1.52% 387.50 7 388.00 24 15.51
2023-07-06 2379 3054000 2114 1179296000 383.50 390.50 381.00 385.00 2.50 -0.65% 384.50 49 385.00 59 15.41
2023-07-07 2379 1961000 1438 751175500 385.00 386.50 381.00 383.00 2.00 -0.52% 382.50 33 383.00 28 15.33
2023-07-10 2379 1854000 1395 704346500 379.00 382.50 378.00 379.00 4.00 -1.04% 379.00 16 379.50 3 15.17
2023-07-11 2379 1388000 1107 540677000 383.00 391.50 382.50 390.50 11.50 3.03% 390.00 3 390.50 11 15.63
2023-07-12 2379 1608000 1280 633118000 387.50 396.00 386.50 394.50 4.00 1.02% 394.50 1 395.00 36 15.79
2023-07-13 2379 2249000 1832 904308000 396.00 406.00 396.00 399.50 5.00 1.27% 399.00 5 399.50 3 15.99
2023-07-14 2379 3166000 2351 1300642000 409.00 415.00 405.50 408.00 8.50 2.13% 407.50 2 408.50 24 16.33
2023-07-18 2379 3697000 2619 1534416000 414.00 418.00 409.00 417.50 9.00 2.33% 416.00 1 418.00 132 16.71
2023-07-19 2379 3856000 2499 1603917500 417.00 420.00 411.50 415.00 2.50 -0.6% 413.00 19 415.00 34 16.61
2023-07-20 2379 2331000 1719 957982500 412.50 413.50 408.00 410.50 4.50 -1.08% 410.50 71 411.00 8 16.43
2023-07-21 2379 3887000 2831 1592925000 404.00 415.00 399.00 415.00 4.50 1.1% 414.50 1 415.00 73 16.61
2023-07-24 2379 3472000 2352 1411604500 411.50 411.50 403.00 406.50 8.50 -2.05% 405.00 31 406.50 26 16.27
2023-07-25 2379 1672000 1438 678955000 409.00 410.00 403.50 404.00 2.50 -0.62% 403.50 15 404.00 2 16.17
2023-07-27 2379 2140000 1665 877424500 401.50 413.00 401.50 409.50 10.00 1.36% 409.50 22 410.00 16 16.39
2023-07-28 2379 3996000 3107 1680772500 406.50 429.50 405.00 423.50 14.00 3.42% 423.00 12 423.50 29 16.95
2023-07-31 2379 4707000 3409 2034073000 430.00 438.00 425.00 430.50 7.00 1.65% 430.00 16 430.50 41 17.23
2023-08-01 2379 2040000 1584 875027000 429.50 432.50 423.00 432.50 2.00 0.46% 432.00 11 432.50 5 17.31
2023-08-02 2379 5511000 4271 2147483647 435.00 450.00 433.50 439.00 6.50 1.5% 438.00 1 439.00 43 17.57
2023-08-04 2379 4732000 3343 2027983500 432.50 437.00 423.00 428.00 11.00 -2.51% 428.00 37 428.50 6 17.13
2023-08-07 2379 4086000 2998 1689431000 421.00 422.00 408.00 415.00 13.00 -3.04% 415.00 30 415.50 9 16.61
2023-08-08 2379 2974000 2098 1224600000 413.00 420.50 409.00 410.00 5.00 -1.2% 410.00 62 410.50 5 16.41
2023-08-09 2379 2038000 1553 832324000 413.00 414.50 403.50 407.00 3.00 -0.73% 406.50 3 407.00 1 16.29
2023-08-10 2379 3983000 2577 1588492500 401.00 404.50 396.00 398.50 8.50 -2.09% 398.50 32 399.00 57 15.95
2023-08-11 2379 2006000 1465 798176500 398.50 402.00 394.00 398.00 0.50 -0.13% 397.50 10 398.00 10 15.93
2023-08-14 2379 2289000 1663 928897000 398.00 408.00 398.00 408.00 10.00 2.51% 407.50 1 408.00 44 19.48
2023-08-15 2379 1852000 1474 751871500 410.00 413.00 403.00 404.00 4.00 -0.98% 404.00 2 404.50 10 19.29
2023-08-16 2379 1985000 1498 811775500 402.00 411.50 401.00 411.00 7.00 1.73% 410.00 9 411.00 5 19.63
2023-08-17 2379 1334000 1047 543696000 405.00 410.50 404.00 407.50 3.50 -0.85% 407.50 77 408.00 3 19.46
2023-08-18 2379 2606000 1905 1079382500 405.50 418.50 405.00 417.50 10.00 2.45% 417.00 8 417.50 25 19.94
2023-08-21 2379 2427000 1806 1018329500 427.50 427.50 413.00 417.00 0.50 -0.12% 416.50 4 417.00 18 19.91
2023-08-22 2379 1601000 1264 659811000 419.00 420.00 408.50 412.00 5.00 -1.2% 412.00 7 412.50 3 19.68
2023-08-23 2379 939000 738 387552500 412.00 415.00 408.50 415.00 3.00 0.73% 414.50 9 415.00 13 19.82
2023-08-24 2379 1939000 1599 818523500 413.00 426.00 413.00 425.50 10.50 2.53% 424.50 7 425.50 5 20.32
2023-08-25 2379 1687000 1305 722372500 422.00 432.00 421.50 430.00 4.50 1.06% 429.00 23 430.00 62 20.53
2023-08-28 2379 1889000 1553 809705000 430.00 433.00 424.00 427.00 3.00 -0.7% 426.50 1 427.00 9 20.39
2023-08-29 2379 2588000 2003 1092805500 430.00 430.00 418.00 424.50 2.50 -0.59% 424.00 1 424.50 16 20.27
2023-08-30 2379 3091000 2459 1315696000 426.00 433.50 422.00 425.50 1.00 0.24% 425.00 4 425.50 15 20.32
2023-08-31 2379 4793000 2099 2014952500 429.00 430.00 418.00 418.00 7.50 -1.76% 418.00 111 418.50 43 19.96
2023-09-01 2379 3032000 2015 1286621000 425.00 427.50 418.50 426.50 8.50 2.03% 426.00 5 426.50 12 20.37
2023-09-04 2379 2552000 1537 1100327000 429.00 435.00 421.00 435.00 8.50 1.99% 434.50 10 435.00 32 20.77
2023-09-05 2379 4391000 2605 1934099000 429.50 449.00 429.50 449.00 14.00 3.22% 448.00 3 449.00 30 21.44
2023-09-06 2379 3477000 2082 1572238000 458.00 458.00 443.00 448.50 0.50 -0.11% 448.00 2 448.50 19 21.42
2023-09-07 2379 2736000 1370 1220299500 446.50 448.00 441.00 446.00 2.50 -0.56% 445.50 21 446.00 26 21.30
2023-09-08 2379 3675000 2417 1630702500 445.00 446.00 438.50 445.50 0.50 -0.11% 445.00 42 445.50 11 21.28
2023-09-11 2379 7024000 3442 2147483647 421.00 421.00 404.00 405.00 0.00 -9.09% 405.00 27 405.50 3 19.34
2023-09-12 2379 3434000 2834 1374774000 409.00 409.00 397.50 401.00 4.00 -0.99% 401.00 26 401.50 6 19.15
2023-09-13 2379 3586000 2618 1416731500 399.00 400.00 392.00 395.00 6.00 -1.5% 394.50 50 395.00 330 18.86
2023-09-14 2379 2488000 1894 1014932000 399.00 411.00 399.00 411.00 16.00 4.05% 411.00 19 411.50 36 19.63
2023-09-15 2379 3045000 1706 1266384500 413.00 419.00 412.00 416.00 5.00 1.22% 416.00 5 416.50 1 19.87
2023-09-18 2379 2228000 1546 932890000 413.50 423.00 410.50 418.00 2.00 0.48% 417.50 10 418.00 2 19.96
2023-09-19 2379 2932000 2252 1210845500 420.00 422.00 407.00 414.00 4.00 -0.96% 414.00 91 414.50 52 19.77
2023-09-20 2379 2577000 2194 1046637000 412.50 414.50 402.50 404.00 10.00 -2.42% 404.00 9 404.50 29 19.29
2023-09-21 2379 4810000 4010 1876027500 392.00 396.00 386.00 390.00 14.00 -3.47% 389.50 4 390.00 4 18.62
2023-09-22 2379 1589000 1348 618373500 389.00 393.50 383.00 392.50 2.50 0.64% 392.00 29 392.50 12 18.74
2023-09-25 2379 4746000 3732 1928113000 398.50 416.00 395.00 405.00 12.50 3.18% 405.00 7 405.50 11 19.34
2023-09-26 2379 1624000 1307 647967000 402.50 403.50 397.00 398.00 7.00 -1.73% 398.00 12 398.50 15 19.01
2023-09-27 2379 2308000 1767 903940500 393.00 396.50 389.00 392.50 5.50 -1.38% 392.00 5 392.50 4 18.74
2023-09-28 2379 1339000 1190 529414500 392.50 398.00 392.50 395.00 2.50 0.64% 394.50 61 395.50 11 18.86
2023-10-02 2379 1106000 913 441140000 398.00 403.00 394.00 398.50 3.50 0.89% 398.50 27 399.00 2 19.03
2023-10-03 2379 1464000 1164 590636500 398.00 406.00 397.00 404.00 5.50 1.38% 403.50 2 404.50 23 19.29
2023-10-04 2379 1661000 1290 664780500 398.50 403.50 396.50 402.50 1.50 -0.37% 402.00 4 402.50 4 19.22
2023-10-05 2379 2084000 1627 849357000 403.50 410.00 402.00 410.00 7.50 1.86% 409.50 7 410.00 77 19.58
2023-10-06 2379 1236000 921 502432000 410.50 410.50 404.50 407.50 2.50 -0.61% 406.50 12 407.50 23 19.46
2023-10-11 2379 3117000 2244 1296185000 411.50 422.00 410.50 415.50 8.00 1.96% 415.00 18 415.50 29 19.84
2023-10-12 2379 2230000 1445 932753000 419.00 422.00 414.50 419.50 4.00 0.96% 419.00 25 419.50 58 20.03
2023-10-13 2379 2747000 1684 1155842500 416.00 423.50 413.00 422.00 2.50 0.6% 421.00 9 422.00 11 20.15
2023-10-16 2379 2219000 1837 939035000 419.00 426.50 418.00 423.00 1.00 0.24% 423.00 7 423.50 11 20.20
2023-10-17 2379 2014000 1704 844456500 423.00 424.00 415.00 415.50 7.50 -1.77% 415.50 11 416.00 4 19.84
2023-10-18 2379 2162000 1526 897798500 414.00 419.00 411.00 414.00 1.50 -0.36% 414.00 32 414.50 1 19.77
2023-10-19 2379 1483000 1173 620978500 414.50 422.00 413.00 421.50 7.50 1.81% 421.00 15 421.50 65 20.13
2023-10-20 2379 2010000 1646 844464000 415.50 423.50 413.00 423.00 1.50 0.36% 422.00 4 423.00 3 20.20
2023-10-23 2379 5622000 4289 2147483647 407.50 408.50 396.00 396.50 26.50 -6.26% 396.50 9 397.00 11 18.94
2023-10-24 2379 2747000 2256 1083197500 390.50 398.00 389.00 395.50 1.00 -0.25% 395.50 110 396.00 5 18.89
2023-10-25 2379 1274235 1443 511733794 396.00 404.50 396.00 401.50 6.00 1.52% 401.50 7 402.00 11 19.17
2023-10-26 2379 2332000 1902 923091500 397.00 399.00 393.00 393.00 8.50 -2.12% 393.00 51 393.50 10 18.77
2023-10-27 2379 3371000 2492 1312281500 390.00 394.00 382.00 391.50 1.50 -0.38% 391.50 4 392.00 18 18.70
2023-10-30 2379 2089000 1662 839006000 386.50 406.00 386.50 405.00 13.50 3.45% 404.50 4 405.00 25 19.34
2023-10-31 2379 1887000 1303 761491500 406.00 409.00 400.50 401.50 3.50 -0.86% 401.00 2 401.50 14 19.17
2023-11-01 2379 1329000 989 539067000 403.50 408.00 401.00 405.50 4.00 1% 405.00 4 405.50 16 19.36
2023-11-02 2379 1720000 1319 701473500 410.00 413.00 405.50 408.00 2.50 0.62% 408.00 22 408.50 12 19.48
2023-11-03 2379 1881000 1489 765020500 408.50 411.00 404.00 405.50 2.50 -0.61% 405.50 71 406.00 1 19.36
2023-11-06 2379 1973000 1420 810306000 409.50 414.00 407.00 410.50 5.00 1.23% 410.50 4 411.00 143 19.60
2023-11-07 2379 1409000 1016 572745500 411.00 411.00 404.00 406.00 4.50 -1.1% 406.00 27 406.50 24 19.39
2023-11-08 2379 3973000 2631 1650354000 410.00 419.50 406.50 415.00 9.00 2.22% 414.50 27 415.00 4 19.82
2023-11-09 2379 1520000 1218 625353500 415.00 416.50 407.00 412.50 2.50 -0.6% 412.50 51 413.50 14 19.70
2023-11-10 2379 1099000 786 449026000 409.00 412.00 406.50 407.50 5.00 -1.21% 407.50 41 409.00 15 19.46
2023-11-13 2379 1490000 1155 615251500 413.50 417.00 410.50 412.00 4.50 1.1% 412.00 9 412.50 11 23.20
2023-11-14 2379 2303000 1765 967888500 417.00 424.00 414.50 418.50 6.50 1.58% 418.50 26 419.00 20 23.56
2023-11-15 2379 1724000 1216 722654500 422.00 424.50 416.00 417.50 1.00 -0.24% 417.50 23 418.50 15 23.51
2023-11-16 2379 1433000 987 594949500 419.50 419.50 412.00 416.00 1.50 -0.36% 415.00 3 416.00 7 23.42
2023-11-17 2379 3186000 1911 1350124500 414.00 429.00 414.00 428.00 12.00 2.88% 427.50 2 428.00 4 24.10
2023-11-20 2379 1340000 1111 575320500 429.50 433.00 426.00 427.50 0.50 -0.12% 427.50 15 428.00 3 24.07
2023-11-21 2379 1952000 1487 844132500 432.00 439.00 429.50 430.50 3.00 0.7% 430.50 8 431.00 8 24.24
2023-11-22 2379 1250000 978 542434000 430.50 436.00 427.50 435.50 5.00 1.16% 435.00 15 435.50 45 24.52
2023-11-23 2379 2101000 1620 914932500 437.50 438.50 432.00 433.50 2.00 -0.46% 433.50 16 434.50 21 24.41
2023-11-24 2379 2794000 2027 1238030000 433.50 448.50 433.50 439.00 5.50 1.27% 439.00 3 440.00 1 24.72
2023-11-27 2379 4513000 3139 2037687000 439.50 456.50 439.50 449.00 10.00 2.28% 448.50 7 449.00 3 25.28
2023-11-28 2379 2527000 1828 1140210500 449.00 454.50 443.00 451.50 2.50 0.56% 451.50 1 452.00 2 25.42
2023-11-29 2379 3862000 2766 1780184000 451.50 464.50 450.00 462.50 11.00 2.44% 462.50 21 463.00 23 26.04
2023-11-30 2379 4194000 2884 1893848000 456.00 456.50 449.50 449.50 13.00 -2.81% 449.50 128 450.00 3 25.31
2023-12-01 2379 2144000 1840 964493500 444.00 455.50 442.00 449.00 0.50 -0.11% 448.50 33 449.00 3 25.28
2023-12-04 2379 1255000 940 562546500 446.00 450.00 444.00 450.00 1.00 0.22% 449.50 8 450.00 24 25.34
2023-12-05 2379 1873000 1356 839114000 449.50 453.00 443.50 447.00 3.00 -0.67% 447.00 6 447.50 10 25.17
2023-12-06 2379 1390000 1148 623934500 444.00 451.50 442.50 451.50 4.50 1.01% 451.00 14 451.50 21 25.42
2023-12-07 2379 1658000 1252 734075500 448.00 448.50 438.00 441.50 10.00 -2.21% 441.50 27 442.00 1 24.86
2023-12-08 2379 1258000 957 561845500 446.50 450.00 443.00 444.50 3.00 0.68% 444.50 8 445.00 20 25.03
2023-12-11 2379 1787000 1424 802939000 447.50 452.50 445.50 451.00 6.50 1.46% 450.50 1 451.00 12 25.39
2023-12-12 2379 2483000 1796 1132879500 455.00 459.50 452.50 457.00 6.00 1.33% 456.50 1 457.00 3 25.73
2023-12-13 2379 3878000 2802 1799492000 460.00 468.50 457.50 468.50 11.50 2.52% 468.00 4 468.50 16 26.38
2023-12-14 2379 5184000 3960 2147483647 470.00 492.00 467.00 492.00 23.50 5.02% 491.50 40 492.00 21 27.70
2023-12-15 2379 4264000 3004 2047203500 490.50 490.50 476.00 479.00 13.00 -2.64% 479.00 20 479.50 4 26.97
2023-12-18 2379 4228000 2864 1982838000 475.00 476.00 462.50 470.00 9.00 -1.88% 470.00 31 470.50 6 26.46
2023-12-19 2379 6915000 4788 2147483647 459.00 475.00 454.00 474.00 4.00 0.85% 474.00 36 474.50 23 26.69
2023-12-20 2379 3953000 2566 1842180500 474.00 476.00 463.00 465.50 8.50 -1.79% 465.50 115 466.00 1 26.21
2023-12-21 2379 3402000 2141 1563266500 461.50 465.50 457.00 459.00 6.50 -1.4% 459.00 28 459.50 6 25.84
2023-12-22 2379 2045000 1486 947553000 461.00 466.50 460.00 464.00 5.00 1.09% 464.00 46 464.50 1 26.13
2023-12-25 2379 2036000 1467 955997500 465.00 473.00 464.50 470.00 6.00 1.29% 469.50 63 470.00 16 26.46
2023-12-26 2379 2206000 1846 1049228500 475.50 479.50 470.50 479.00 9.00 1.91% 478.50 10 479.00 47 26.97
2023-12-27 2379 3310000 2583 1553427000 483.50 483.50 465.50 468.00 11.00 -2.3% 468.00 7 468.50 20 26.35
2023-12-28 2379 1831000 1261 855575500 468.00 472.00 464.50 465.00 3.00 -0.64% 464.50 16 465.00 67 26.18
2023-12-29 2379 1756000 1285 824840000 466.50 472.00 462.00 471.50 6.50 1.4% 470.50 14 471.50 116 26.55