研華(2395)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　　334.00
0
0%		336.50
2.5
0.75%		341.00
4.5
1.34%		338.00
-3
-0.88%		 　346.50
8.5
2.51%		346.00
-0.5
-0.14%		335.00
-11
-3.18%		329.00
-6
-1.79%		334.50
5.5
1.67%		 　346.50
12
3.59%		338.00
-8.5
-2.45%		 　　　　　　　　　　　351.50
13.5
3.99%		341.00
-10.5
-2.99%		341.38
2 月346.00
5
1.47%		352.50
6.5
1.88%		360.00
7.5
2.13%		 　359.50
-0.5
-0.14%		362.50
3
0.83%		364.50
2
0.55%		359.50
-5
-1.37%		358.00
-1.5
-0.42%		 　364.50
6.5
1.82%		369.00
4.5
1.23%		357.50
-11.5
-3.12%		362.00
4.5
1.26%		356.00
-6
-1.66%		 　359.00
3
0.84%		357.00
-2
-0.56%		358.00
1
0.28%		360.00
2
0.56%		357.00
-3
-0.83%		 358.61
3 月356.50
-0.5
-0.14%		349.00
-7.5
-2.1%		358.50
9.5
2.72%		 　354.50
-4
-1.12%		361.00
6.5
1.83%		355.00
-6
-1.66%		355.00
0
0%		353.00
-2
-0.56%		 　354.00
1
0.28%		348.50
-5.5
-1.55%		355.00
6.5
1.87%		359.00
4
1.13%		363.00
4
1.11%		 　358.00
-5
-1.38%		361.00
3
0.84%		368.50
7.5
2.08%		379.00
10.5
2.85%		380.00
1
0.26%		 　378.00
-2
-0.53%		375.00
-3
-0.79%		375.00
0
0%		372.00
-3
-0.8%		371.00
-1
-0.27%		362.37
4 月 　　　　358.50
-12.5
-3.37%		353.00
-5.5
-1.53%		 　358.00
5
1.42%		364.50
6.5
1.82%		372.00
7.5
2.06%		371.00
-1
-0.27%		372.50
1.5
0.4%		 　376.00
3.5
0.94%		371.00
-5
-1.33%		374.00
3
0.81%		367.00
-7
-1.87%		358.00
-9
-2.45%		 　367.00
9
2.51%		358.00
-9
-2.45%		363.00
5
1.4%		366.50
3.5
0.96%		371.00
4.5
1.23%		 366.27
5 月　370.00
-1
-0.27%		372.00
2
0.54%		380.00
8
2.15%		380.00
0
0%		 　381.50
1.5
0.39%		385.00
3.5
0.92%		384.00
-1
-0.26%		384.50
0.5
0.13%		389.50
5
1.3%		 　386.00
-3.5
-0.9%		395.00
9
2.33%		406.00
11
2.78%		393.50
-12.5
-3.08%		396.00
2.5
0.64%		 　401.50
5.5
1.39%		398.00
-3.5
-0.87%		400.00
2
0.5%		402.00
2
0.5%		400.00
-2
-0.5%		 　402.50
2.5
0.63%		401.00
-1.5
-0.37%		407.00
6
1.5%		391.79
6 月396.50
-10.5
-2.58%		396.00
-0.5
-0.13%		 　394.00
-2
-0.51%		397.00
3
0.76%		400.50
3.5
0.88%		395.00
-5.5
-1.37%		405.00
10
2.53%		 　399.50
-5.5
-1.36%		409.50
10
2.5%		409.00
-0.5
-0.12%		414.00
5
1.22%		416.50
2.5
0.6%		 　419.50
3
0.72%		408.00
-11.5
-2.74%		418.00
10
2.45%		 　　　404.50
-13.5
-3.23%		404.50
0
0%		406.50
2
0.49%		401.00
-5.5
-1.35%		409.50
8.5
2.12%		 406.06
7 月　　430.00
20.5
5.01%		387.50
-42.5
-9.88%		387.50
0
0%		382.00
-5.5
-1.42%		374.50
-7.5
-1.96%		 　370.50
-4
-1.07%		379.00
8.5
2.29%		383.00
4
1.06%		390.00
7
1.83%		400.00
10
2.56%		 　　400.50
0.5
0.13%		400.00
-0.5
-0.12%		396.50
-3.5
-0.88%		402.50
6
1.51%		 　400.00
-2.5
-0.62%		407.00
7
1.75%		 395.00
-12
-2.95%		402.00
7
1.77%		 391.50
-10.5
-2.61%		393.12
8 月396.00
4.5
1.15%		382.00
-14
-3.54%		 353.00
-29
-7.59%		 　357.50
4.5
1.27%		354.50
-3
-0.84%		352.00
-2.5
-0.71%		347.00
-5
-1.42%		348.00
1
0.29%		 　347.50
-0.5
-0.14%		345.00
-2.5
-0.72%		349.00
4
1.16%		349.00
0
0%		345.50
-3.5
-1%		 　346.00
0.5
0.14%		347.50
1.5
0.43%		347.50
0
0%		349.50
2
0.58%		345.00
-4.5
-1.29%		 　345.00
0
0%		346.50
1.5
0.43%		349.50
3
0.87%		344.00
-5.5
-1.57%		351.69
9 月344.50
0.5
0.15%		 　346.00
1.5
0.44%		346.00
0
0%		344.00
-2
-0.58%		344.00
0
0%		345.00
1
0.29%		 　339.00
-6
-1.74%		346.00
7
2.06%		347.00
1
0.29%		352.50
5.5
1.59%		351.00
-1.5
-0.43%		 　345.00
-6
-1.71%		345.00
0
0%		342.50
-2.5
-0.72%		336.50
-6
-1.75%		347.00
10.5
3.12%		 　349.50
2.5
0.72%		346.00
-3.5
-1%		346.50
0.5
0.14%		345.00
-1.5
-0.43%		 345.22
10 月　344.50
-0.5
-0.14%		343.50
-1
-0.29%		343.50
0
0%		346.00
2.5
0.73%		345.50
-0.5
-0.14%		 　　　343.50
-2
-0.58%		353.00
9.5
2.77%		345.00
-8
-2.27%		 　344.50
-0.5
-0.14%		343.00
-1.5
-0.44%		343.00
0
0%		339.00
-4
-1.17%		333.00
-6
-1.77%		 　333.00
0
0%		336.00
3
0.9%		336.00
0
0%		330.50
-5.5
-1.64%		333.50
3
0.91%		 　332.50
-1
-0.3%		331.50
-1
-0.3%		339.73
11 月331.50
0
0%		331.50
0
0%		338.50
7
2.11%		 　345.00
6.5
1.92%		344.50
-0.5
-0.14%		345.00
0.5
0.15%		341.50
-3.5
-1.01%		340.00
-1.5
-0.44%		 　342.50
2.5
0.74%		342.50
0
0%		353.00
10.5
3.07%		346.50
-6.5
-1.84%		348.00
1.5
0.43%		 　344.50
-3.5
-1.01%		352.50
8
2.32%		345.00
-7.5
-2.13%		346.00
1
0.29%		348.00
2
0.58%		 　345.50
-2.5
-0.72%		349.50
4
1.16%		354.00
4.5
1.29%		353.50
-0.5
-0.14%		 345.2
12 月354.50
1
0.28%		 　356.50
2
0.56%		351.00
-5.5
-1.54%		350.00
-1
-0.28%		351.50
1.5
0.43%		352.00
0.5
0.14%		 　363.50
11.5
3.27%		364.50
1
0.28%		366.00
1.5
0.41%		367.50
1.5
0.41%		365.00
-2.5
-0.68%		 　362.00
-3
-0.82%		360.50
-1.5
-0.41%		358.00
-2.5
-0.69%		359.50
1.5
0.42%		359.50
0
0%		 　364.00
4.5
1.25%		362.00
-2
-0.55%		367.50
5.5
1.52%		369.00
1.5
0.41%		372.00
3
0.81%		　　360.88

說明:最高漲幅:5.01%最低跌幅:-9.88% 最高價:430.00最低價:329.00平均價:363.97,灰色底表示週末,漲141天(671)元,跌138天(-650.5)元,平盤22天
5%=2,4%=4,3%=15,2%=27,1%=59,0%=56,-0%=1,-1%=1,-2%=2,-3%=15,-4%=23,-5%=44,-6%=52,

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 2395 406000 344 133475000 329.50 334.50 324.00 334.00 3.00 0% 332.00 2 334.00 8 24.78
2023-01-04 2395 369000 311 123971500 333.00 338.00 332.00 336.50 2.50 0.75% 336.00 13 337.00 4 24.96
2023-01-05 2395 333000 270 113442500 338.50 342.00 338.50 341.00 4.50 1.34% 340.50 1 341.00 16 25.30
2023-01-06 2395 327000 250 111101000 341.00 343.00 337.50 338.00 3.00 -0.88% 338.00 1 338.50 1 25.07
2023-01-09 2395 704000 534 242638500 345.00 347.00 341.50 346.50 8.50 2.51% 344.50 11 346.50 1 25.70
2023-01-10 2395 498000 385 172543000 344.00 349.00 344.00 346.00 0.50 -0.14% 346.00 17 348.00 7 25.67
2023-01-11 2395 1033000 831 346810000 344.00 345.50 331.00 335.00 11.00 -3.18% 334.50 2 335.00 2 24.85
2023-01-12 2395 850000 724 279045500 335.00 335.00 326.00 329.00 6.00 -1.79% 328.00 1 329.00 14 24.41
2023-01-13 2395 844000 662 283443500 334.00 337.50 332.50 334.50 5.50 1.67% 334.50 32 335.00 12 24.81
2023-01-16 2395 829000 710 286371500 340.00 349.50 338.00 346.50 12.00 3.59% 345.50 1 347.00 14 25.70
2023-01-17 2395 565000 448 191706000 346.50 346.50 337.00 338.00 8.50 -2.45% 338.00 3 338.50 12 25.07
2023-01-30 2395 2216000 1595 764852000 341.50 352.00 336.00 351.50 13.50 3.99% 351.50 5 352.00 6 26.08
2023-01-31 2395 1254000 786 431120000 350.50 351.00 340.00 341.00 10.50 -2.99% 341.00 1 341.50 5 25.30
2023-02-01 2395 757000 594 261310000 345.50 347.50 340.00 346.00 5.00 1.47% 345.50 1 346.00 10 25.67
2023-02-02 2395 962000 723 337011000 347.00 353.50 343.50 352.50 6.50 1.88% 351.50 13 352.50 15 26.15
2023-02-03 2395 829000 647 294149500 352.00 360.00 349.00 360.00 7.50 2.13% 356.50 1 360.00 31 26.71
2023-02-06 2395 898000 674 322771500 355.50 362.50 353.50 359.50 0.50 -0.14% 359.50 2 360.00 24 26.67
2023-02-07 2395 1041000 763 375018500 360.00 363.00 355.50 362.50 3.00 0.83% 361.50 16 362.50 3 26.89
2023-02-08 2395 778000 699 282389000 360.00 366.50 358.50 364.50 2.00 0.55% 364.50 2 365.50 2 27.04
2023-02-09 2395 458000 411 164813500 360.50 363.50 358.00 359.50 5.00 -1.37% 359.00 12 360.50 1 26.67
2023-02-10 2395 357000 271 127604500 358.50 359.50 355.50 358.00 1.50 -0.42% 357.50 4 358.00 10 26.56
2023-02-13 2395 598000 336 216321500 359.50 364.50 357.50 364.50 6.50 1.82% 361.00 1 364.50 2 27.04
2023-02-14 2395 658000 532 240224500 364.00 369.00 360.50 369.00 4.50 1.23% 363.50 2 369.00 2 27.37
2023-02-15 2395 522000 430 187601500 365.00 366.00 356.00 357.50 11.50 -3.12% 357.50 5 358.00 2 26.52
2023-02-16 2395 434000 337 157030500 358.00 365.00 358.00 362.00 4.50 1.26% 361.50 2 362.00 1 26.85
2023-02-17 2395 241000 212 86053000 358.00 360.00 356.00 356.00 6.00 -1.66% 355.50 8 356.00 5 26.41
2023-02-20 2395 463000 336 165720000 356.00 361.50 353.50 359.00 3.00 0.84% 358.50 1 359.00 4 26.63
2023-02-21 2395 377000 326 134239500 356.50 358.00 354.00 357.00 2.00 -0.56% 357.00 6 357.50 5 26.48
2023-02-22 2395 382000 304 135973000 356.50 358.00 352.00 358.00 1.00 0.28% 357.50 6 358.00 17 26.56
2023-02-23 2395 518000 451 186201000 358.00 362.00 357.50 360.00 2.00 0.56% 360.00 5 361.00 15 26.71
2023-02-24 2395 1093000 603 392119500 361.00 364.00 356.50 357.00 3.00 -0.83% 357.00 11 358.00 3 26.48
2023-03-01 2395 1414000 1046 507948500 365.00 365.00 356.00 356.50 0.50 -0.14% 356.50 34 357.50 1 25.78
2023-03-02 2395 907000 734 318267000 358.00 358.00 347.50 349.00 7.50 -2.1% 349.00 6 349.50 14 25.24
2023-03-03 2395 1001000 741 357468500 354.00 362.00 351.00 358.50 9.50 2.72% 358.50 14 359.50 1 25.92
2023-03-06 2395 1304000 941 465008000 359.50 361.00 353.50 354.50 4.00 -1.12% 354.00 34 354.50 10 25.63
2023-03-07 2395 767000 599 276304000 357.00 362.00 356.00 361.00 6.50 1.83% 361.00 1 361.50 12 26.10
2023-03-08 2395 679000 508 241084500 357.00 359.00 353.00 355.00 6.00 -1.66% 354.50 4 355.00 6 25.67
2023-03-09 2395 539000 375 191431500 355.50 357.50 354.00 355.00 0.00 0% 354.50 6 355.00 77 25.67
2023-03-10 2395 967000 728 340290000 351.50 354.00 350.00 353.00 2.00 -0.56% 352.00 4 353.00 22 25.52
2023-03-13 2395 883000 627 311925000 354.00 356.00 350.50 354.00 1.00 0.28% 354.00 1 354.50 16 25.60
2023-03-14 2395 930000 693 324627000 351.00 353.00 347.00 348.50 5.50 -1.55% 348.50 4 350.00 14 25.20
2023-03-15 2395 1040000 770 371203000 355.00 361.50 354.00 355.00 6.50 1.87% 355.00 16 355.50 4 25.67
2023-03-16 2395 605000 434 216524000 355.00 361.00 355.00 359.00 4.00 1.13% 357.50 1 359.00 38 25.96
2023-03-17 2395 871000 570 315108500 361.00 363.00 358.50 363.00 4.00 1.11% 362.00 1 363.00 58 26.25
2023-03-20 2395 464000 378 166511500 362.50 362.50 356.50 358.00 5.00 -1.38% 358.00 8 358.50 3 25.89
2023-03-21 2395 342000 290 123368000 361.00 362.00 359.00 361.00 3.00 0.84% 361.00 2 361.50 5 26.10
2023-03-22 2395 621000 531 228108000 362.00 370.00 361.50 368.50 7.50 2.08% 368.00 9 368.50 15 26.64
2023-03-23 2395 1433000 1162 538395500 368.00 380.50 366.00 379.00 10.50 2.85% 378.50 5 379.50 4 27.40
2023-03-24 2395 853000 660 323619000 379.00 381.50 376.00 380.00 1.00 0.26% 379.00 4 380.00 15 27.48
2023-03-27 2395 774000 637 291507500 378.50 380.00 373.50 378.00 2.00 -0.53% 377.50 3 378.00 1 27.33
2023-03-28 2395 1131000 932 425452500 376.00 382.00 373.50 375.00 3.00 -0.79% 374.50 15 375.00 3 27.12
2023-03-29 2395 643000 538 240556500 372.50 379.50 371.50 375.00 0.00 0% 374.50 4 375.00 80 27.12
2023-03-30 2395 630000 517 234025000 375.50 376.50 368.50 372.00 3.00 -0.8% 372.00 11 372.50 1 26.90
2023-03-31 2395 1112000 663 413465500 372.00 376.00 369.00 371.00 1.00 -0.27% 371.00 33 372.00 1 26.83
2023-04-06 2395 1338000 1026 479743500 360.00 362.50 356.00 358.50 12.50 -3.37% 358.00 23 358.50 98 25.92
2023-04-07 2395 655000 561 231814500 356.00 358.00 352.00 353.00 5.50 -1.53% 353.00 33 353.50 2 25.52
2023-04-10 2395 434000 376 155038000 358.00 359.00 354.50 358.00 5.00 1.42% 357.50 4 358.00 16 25.89
2023-04-11 2395 988000 711 358310500 361.00 365.00 358.50 364.50 6.50 1.82% 364.00 1 364.50 7 26.36
2023-04-12 2395 850000 668 314779000 366.00 372.50 364.50 372.00 7.50 2.06% 371.00 6 372.00 4 26.90
2023-04-13 2395 510000 443 189471500 372.00 374.50 368.50 371.00 1.00 -0.27% 370.50 1 371.50 12 26.83
2023-04-14 2395 736000 638 274832000 378.00 380.00 369.50 372.50 1.50 0.4% 372.00 1 372.50 6 26.93
2023-04-17 2395 578000 490 216949500 372.50 377.50 372.00 376.00 3.50 0.94% 374.50 8 376.00 2 27.19
2023-04-18 2395 386000 337 143388000 376.00 376.00 370.00 371.00 5.00 -1.33% 370.50 8 371.50 2 26.83
2023-04-19 2395 651000 580 243982000 371.00 377.00 369.50 374.00 3.00 0.81% 374.00 1 374.50 4 27.04
2023-04-20 2395 638000 563 234756500 370.00 371.50 365.50 367.00 7.00 -1.87% 366.00 11 367.00 8 26.54
2023-04-21 2395 1041000 808 376447000 370.50 370.50 357.50 358.00 9.00 -2.45% 358.00 8 359.00 2 25.89
2023-04-24 2395 446000 376 162651500 358.00 367.00 358.00 367.00 9.00 2.51% 366.00 7 367.00 9 26.54
2023-04-25 2395 615000 519 220926500 361.50 366.00 356.50 358.00 9.00 -2.45% 357.50 11 358.00 14 25.89
2023-04-26 2395 987000 845 361762000 379.00 379.00 359.00 363.00 5.00 1.4% 363.00 5 363.50 11 26.25
2023-04-27 2395 549000 423 201088500 365.50 369.00 363.50 366.50 3.50 0.96% 365.50 4 366.50 8 26.50
2023-04-28 2395 629000 413 232602500 368.00 371.50 366.00 371.00 4.50 1.23% 370.00 1 371.00 10 26.83
2023-05-02 2395 776000 615 286929000 372.50 374.50 367.00 370.00 1.00 -0.27% 369.00 14 370.00 370 25.86
2023-05-03 2395 596000 487 221154500 371.00 373.00 368.00 372.00 2.00 0.54% 371.50 2 372.00 4 26.00
2023-05-04 2395 1815000 1366 687132500 377.00 383.00 374.00 380.00 8.00 2.15% 379.00 5 380.00 12 26.55
2023-05-05 2395 581000 498 219981500 384.00 384.00 375.00 380.00 0.00 0% 380.00 27 380.50 19 26.55
2023-05-08 2395 403000 348 153499000 381.00 384.50 379.50 381.50 1.50 0.39% 380.00 9 381.50 3 26.66
2023-05-09 2395 1075000 870 413039000 384.50 387.50 378.00 385.00 3.50 0.92% 384.00 8 385.00 54 26.90
2023-05-10 2395 944000 751 360896000 385.00 385.00 378.00 384.00 1.00 -0.26% 383.00 1 384.00 28 26.83
2023-05-11 2395 931000 778 360028000 384.00 392.00 382.50 384.50 0.50 0.13% 383.00 2 384.50 4 26.87
2023-05-12 2395 728000 610 282590500 382.00 390.00 382.00 389.50 5.00 1.3% 389.50 3 390.00 82 27.22
2023-05-15 2395 480000 377 185578500 394.00 394.00 382.00 386.00 3.50 -0.9% 386.00 2 387.00 5 26.97
2023-05-16 2395 1211000 1041 476727000 390.00 396.00 389.50 395.00 9.00 2.33% 394.50 4 395.00 9 27.60
2023-05-17 2395 1505091 1763 607376186 395.00 407.00 394.00 406.00 11.00 2.78% 405.00 20 406.00 23 28.37
2023-05-18 2395 1676000 1388 665869500 401.00 405.00 393.50 393.50 12.50 -3.08% 393.50 33 394.00 8 27.50
2023-05-19 2395 1354000 1165 536138500 396.00 401.50 392.00 396.00 2.50 0.64% 396.00 6 396.50 8 27.67
2023-05-22 2395 888000 752 356420000 396.00 404.50 396.00 401.50 5.50 1.39% 400.50 13 401.50 7 28.06
2023-05-23 2395 616000 509 245872500 401.00 402.00 397.00 398.00 3.50 -0.87% 398.00 4 398.50 2 27.81
2023-05-24 2395 754000 619 299546000 396.00 400.00 394.00 400.00 2.00 0.5% 399.50 10 400.00 6 27.95
2023-05-25 2395 709000 568 284227500 399.00 403.00 397.50 402.00 2.00 0.5% 401.50 6 402.00 2 28.09
2023-05-26 2395 1237000 1033 492848000 396.00 401.50 394.50 400.00 2.00 -0.5% 399.50 14 400.00 13 27.95
2023-05-29 2395 713000 595 287253500 400.00 406.50 400.00 402.50 2.50 0.63% 402.00 16 402.50 1 28.13
2023-05-30 2395 785000 720 314806500 402.50 404.50 397.50 401.00 1.50 -0.37% 400.50 6 401.50 5 28.02
2023-05-31 2395 3394000 1034 1373189500 398.00 407.00 394.50 407.00 6.00 1.5% 406.50 98 407.00 44 28.44
2023-06-01 2395 846000 744 335965500 401.00 401.00 395.00 396.50 10.50 -2.58% 396.50 4 397.00 40 27.71
2023-06-02 2395 1052000 851 416259000 395.00 398.00 392.00 396.00 0.50 -0.13% 395.50 2 396.00 15 27.67
2023-06-05 2395 824000 707 324394000 395.00 396.00 391.50 394.00 2.00 -0.51% 393.50 14 394.00 4 27.53
2023-06-06 2395 773000 600 306208000 394.50 399.50 392.50 397.00 3.00 0.76% 396.50 1 397.00 4 27.74
2023-06-07 2395 865000 697 344896000 399.00 401.00 396.50 400.50 3.50 0.88% 399.50 2 400.50 12 27.99
2023-06-08 2395 594000 509 235590000 401.00 402.50 393.50 395.00 5.50 -1.37% 395.00 8 395.50 10 27.60
2023-06-09 2395 1003000 731 404002500 400.00 405.00 398.00 405.00 10.00 2.53% 403.50 15 405.00 86 28.30
2023-06-12 2395 597000 513 239711000 401.50 409.50 398.00 399.50 5.50 -1.36% 399.50 4 400.00 9 27.92
2023-06-13 2395 891000 651 362890500 402.00 410.00 401.00 409.50 10.00 2.5% 407.50 8 409.50 20 28.62
2023-06-14 2395 600000 519 245238000 410.00 412.50 406.00 409.00 0.50 -0.12% 409.00 2 410.00 6 28.58
2023-06-15 2395 1325000 942 548098000 410.50 420.00 409.00 414.00 5.00 1.22% 411.00 5 414.00 13 28.93
2023-06-16 2395 1475000 845 612950000 414.00 416.50 412.00 416.50 2.50 0.6% 416.00 11 416.50 17 29.11
2023-06-19 2395 954000 736 400387000 419.50 424.50 416.50 419.50 3.00 0.72% 419.00 12 419.50 16 29.32
2023-06-20 2395 955000 731 391223000 420.50 420.50 406.50 408.00 11.50 -2.74% 407.50 5 408.50 11 28.51
2023-06-21 2395 1114000 811 463624000 411.00 420.00 408.50 418.00 10.00 2.45% 417.50 7 418.00 5 29.21
2023-06-26 2395 1289000 988 522002500 405.00 416.00 401.50 404.50 13.50 -3.23% 404.50 2 405.00 106 28.27
2023-06-27 2395 606000 486 246107500 402.00 409.00 402.00 404.50 0.00 0% 404.50 5 405.00 13 28.27
2023-06-28 2395 332000 270 134613000 402.00 408.50 402.00 406.50 2.00 0.49% 405.50 1 407.00 23 28.41
2023-06-29 2395 635000 524 255519500 410.00 410.00 399.00 401.00 5.50 -1.35% 401.00 22 402.00 6 28.02
2023-06-30 2395 1058000 710 429964500 399.00 409.50 398.00 409.50 8.50 2.12% 409.00 8 409.50 4 28.62
2023-07-03 2395 2360000 1663 1001364500 409.50 430.00 407.50 430.00 20.50 5.01% 430.00 5 430.50 6 30.05
2023-07-04 2395 1625000 1241 629268000 388.00 391.50 383.50 387.50 0.00 -9.88% 387.50 5 388.00 2 27.08
2023-07-05 2395 1124000 744 436905000 395.50 395.50 386.50 387.50 0.00 0% 387.50 39 389.00 8 27.08
2023-07-06 2395 1539000 1097 587811000 383.50 384.00 379.50 382.00 5.50 -1.42% 382.00 5 382.50 8 26.69
2023-07-07 2395 1852000 1394 691401500 375.00 377.00 370.00 374.50 7.50 -1.96% 374.50 1 375.00 2 26.17
2023-07-10 2395 1473000 1031 547145000 373.50 374.00 366.50 370.50 4.00 -1.07% 370.50 4 371.50 38 25.89
2023-07-11 2395 667000 533 252565500 374.00 380.50 372.50 379.00 8.50 2.29% 378.50 17 379.00 4 26.48
2023-07-12 2395 765000 583 291649500 375.00 383.00 375.00 383.00 4.00 1.06% 382.00 1 383.00 5 26.76
2023-07-13 2395 1370000 1094 536754000 385.50 397.00 384.50 390.00 7.00 1.83% 390.00 50 390.50 2 27.25
2023-07-14 2395 1281000 1036 511161500 393.50 402.50 392.00 400.00 10.00 2.56% 399.50 2 400.00 7 27.95
2023-07-18 2395 645000 431 258834000 398.50 406.00 398.00 400.50 2.50 0.13% 400.50 21 401.00 12 27.99
2023-07-19 2395 1182000 741 472785500 399.50 404.00 398.00 400.00 0.50 -0.12% 400.00 66 401.00 10 27.95
2023-07-20 2395 909000 671 361237500 398.00 400.00 396.00 396.50 3.50 -0.88% 396.50 18 398.00 7 27.71
2023-07-21 2395 632000 482 253236000 395.50 405.00 391.00 402.50 6.00 1.51% 402.50 13 403.00 5 28.13
2023-07-24 2395 1001000 655 400754500 398.50 404.00 398.50 400.00 2.50 -0.62% 400.00 35 400.50 9 27.95
2023-07-25 2395 832000 713 339033000 402.50 410.00 402.50 407.00 7.00 1.75% 407.00 4 407.50 1 28.44
2023-07-27 2395 845000 653 335059500 404.50 404.50 394.00 395.00 5.00 -2.95% 395.00 19 395.50 6 27.60
2023-07-28 2395 657000 568 261886000 392.00 402.50 392.00 402.00 7.00 1.77% 401.50 6 402.00 2 28.09
2023-07-31 2395 1042000 719 411340000 403.00 403.50 391.50 391.50 10.50 -2.61% 391.50 23 392.00 11 27.36
2023-08-01 2395 1012000 811 400282500 397.50 399.00 390.50 396.00 4.50 1.15% 395.50 8 396.00 1 27.67
2023-08-02 2395 1653000 1187 633943500 392.00 393.00 380.00 382.00 14.00 -3.54% 381.50 1 382.00 6 25.45
2023-08-04 2395 2869000 2266 1024241500 373.00 373.00 350.00 353.00 29.00 -7.59% 353.00 8 353.50 21 23.52
2023-08-07 2395 1069000 732 382635500 352.00 363.00 352.00 357.50 4.50 1.27% 357.50 8 358.00 14 23.82
2023-08-08 2395 1574000 1136 556103000 351.50 357.00 348.50 354.50 3.00 -0.84% 354.00 37 354.50 11 23.62
2023-08-09 2395 1180000 871 415800000 354.00 355.50 348.50 352.00 2.50 -0.71% 352.00 25 352.50 12 23.45
2023-08-10 2395 1412000 1135 491432500 352.00 355.00 343.50 347.00 5.00 -1.42% 347.00 53 348.00 21 23.12
2023-08-11 2395 1076000 833 376515500 347.00 354.00 347.00 348.00 1.00 0.29% 348.00 23 348.50 10 23.18
2023-08-14 2395 743000 619 258725500 350.00 353.00 345.50 347.50 0.50 -0.14% 347.00 5 348.50 7 23.15
2023-08-15 2395 955000 652 331113500 349.00 349.00 345.00 345.00 2.50 -0.72% 345.00 334 346.50 11 22.98
2023-08-16 2395 1009000 747 350010000 338.00 349.00 338.00 349.00 4.00 1.16% 348.50 6 349.00 14 23.25
2023-08-17 2395 1112000 821 385940500 340.00 349.50 340.00 349.00 0.00 0% 348.50 3 349.00 1 23.25
2023-08-18 2395 1167000 795 404426500 347.00 351.00 343.50 345.50 3.50 -1% 345.50 42 346.00 3 23.02
2023-08-21 2395 672000 452 233180000 348.00 350.00 345.00 346.00 0.50 0.14% 346.00 11 347.00 17 23.05
2023-08-22 2395 715000 597 248660500 347.00 350.00 346.50 347.50 1.50 0.43% 347.00 2 347.50 7 23.15
2023-08-23 2395 468000 377 162744000 346.00 350.00 344.00 347.50 0.00 0% 347.50 17 348.50 5 23.15
2023-08-24 2395 942000 748 329294000 350.50 352.00 347.00 349.50 2.00 0.58% 349.50 21 350.00 11 23.28
2023-08-25 2395 498000 353 172285500 349.50 349.50 345.00 345.00 4.50 -1.29% 345.00 401 345.50 10 22.98
2023-08-28 2395 676000 490 232994500 345.50 345.50 342.00 345.00 0.00 0% 345.00 137 345.50 3 22.98
2023-08-29 2395 720000 482 248883500 345.50 347.50 341.00 346.50 1.50 0.43% 346.00 14 346.50 1 23.08
2023-08-30 2395 1149000 828 403294500 347.00 354.00 347.00 349.50 3.00 0.87% 349.50 10 350.00 3 23.28
2023-08-31 2395 1718000 876 592605500 350.00 350.00 343.00 344.00 5.50 -1.57% 343.50 162 345.00 126 22.92
2023-09-01 2395 751000 548 259475500 344.50 347.50 344.50 344.50 0.50 0.15% 344.50 16 345.00 19 22.95
2023-09-04 2395 738000 631 254794000 344.00 346.50 343.50 346.00 1.50 0.44% 345.00 26 346.00 5 23.05
2023-09-05 2395 526000 481 180867000 344.00 346.00 342.00 346.00 0.00 0% 345.00 84 346.00 10 23.05
2023-09-06 2395 775000 617 266799500 345.50 347.00 343.50 344.00 2.00 -0.58% 344.00 24 345.00 8 22.92
2023-09-07 2395 621000 510 214169500 343.50 346.50 342.50 344.00 0.00 0% 344.00 211 345.00 25 22.92
2023-09-08 2395 459000 356 158470000 342.50 347.00 342.00 345.00 1.00 0.29% 344.50 13 345.00 4 22.98
2023-09-11 2395 1332000 1005 450916500 346.00 346.00 333.50 339.00 6.00 -1.74% 339.00 54 339.50 38 22.58
2023-09-12 2395 784000 504 270770000 342.00 347.50 340.00 346.00 7.00 2.06% 346.00 146 346.50 13 23.05
2023-09-13 2395 897000 736 311628500 344.00 351.00 343.50 347.00 1.00 0.29% 346.00 11 347.00 8 23.12
2023-09-14 2395 827000 607 290879500 347.00 353.50 346.50 352.50 5.50 1.59% 352.00 12 352.50 1 23.48
2023-09-15 2395 1447000 557 508120000 350.00 353.00 349.50 351.00 1.50 -0.43% 350.50 38 351.00 2 23.38
2023-09-18 2395 774000 588 268918000 348.00 351.00 344.00 345.00 6.00 -1.71% 345.00 293 346.50 4 22.98
2023-09-19 2395 892000 621 307422500 345.50 346.50 341.50 345.00 0.00 0% 345.00 12 345.50 12 22.98
2023-09-20 2395 1264000 940 433985000 343.50 345.00 341.00 342.50 2.50 -0.72% 342.50 14 343.00 37 22.82
2023-09-21 2395 1443000 975 484012500 339.00 340.50 333.00 336.50 6.00 -1.75% 336.00 7 336.50 16 22.42
2023-09-22 2395 717000 517 247118000 336.50 347.50 336.50 347.00 10.50 3.12% 346.00 86 347.00 13 23.12
2023-09-25 2395 822000 650 286717000 345.00 352.00 344.00 349.50 2.50 0.72% 349.00 4 349.50 1 23.28
2023-09-26 2395 880000 618 303928500 344.00 347.50 343.00 346.00 3.50 -1% 346.00 15 346.50 6 23.05
2023-09-27 2395 679000 425 234489500 343.00 346.50 342.50 346.50 0.50 0.14% 345.50 26 346.50 14 23.08
2023-09-28 2395 934000 686 322886000 346.50 351.00 343.50 345.00 1.50 -0.43% 345.00 8 345.50 7 22.98
2023-10-02 2395 736000 580 253972000 344.00 347.00 342.50 344.50 0.50 -0.14% 344.50 5 345.00 9 22.95
2023-10-03 2395 386000 343 132879500 341.50 346.00 341.50 343.50 1.00 -0.29% 343.50 2 344.50 1 22.88
2023-10-04 2395 655000 523 224497500 341.00 345.50 340.50 343.50 0.00 0% 343.00 9 343.50 9 22.88
2023-10-05 2395 578000 414 200528500 347.50 349.50 345.00 346.00 2.50 0.73% 346.00 1 346.50 12 23.05
2023-10-06 2395 305000 247 105639000 349.00 350.00 345.00 345.50 0.50 -0.14% 345.00 127 346.00 2 23.02
2023-10-11 2395 2216000 1651 758661500 350.00 350.00 334.00 343.50 2.00 -0.58% 343.50 34 344.00 30 22.88
2023-10-12 2395 1387000 1025 486492000 347.00 354.00 344.00 353.00 9.50 2.77% 352.50 16 353.00 7 23.52
2023-10-13 2395 905000 580 312666500 348.50 350.00 343.50 345.00 8.00 -2.27% 345.00 112 346.00 1 22.98
2023-10-16 2395 526000 390 180855000 346.00 346.50 342.00 344.50 0.50 -0.14% 344.00 1 344.50 23 22.95
2023-10-17 2395 634000 443 218292000 346.00 346.50 342.00 343.00 1.50 -0.44% 342.50 15 343.00 3 22.85
2023-10-18 2395 938000 784 323610500 352.00 352.50 341.00 343.00 0.00 0% 342.50 1 343.00 4 22.85
2023-10-19 2395 1138000 919 384688000 340.50 342.00 335.00 339.00 4.00 -1.17% 338.50 15 339.00 3 22.58
2023-10-20 2395 1134000 745 377843500 334.00 336.50 330.00 333.00 6.00 -1.77% 333.00 27 333.50 2 22.19
2023-10-23 2395 997000 853 329858000 326.00 333.50 325.00 333.00 0.00 0% 332.50 2 333.00 13 22.19
2023-10-24 2395 540000 467 180464500 333.00 336.00 330.50 336.00 3.00 0.9% 335.50 2 336.00 6 22.39
2023-10-25 2395 513023 660 172563387 337.50 339.00 335.50 336.00 0.00 0% 336.00 88 336.50 1 22.39
2023-10-26 2395 1000000 760 331111500 336.00 336.00 328.00 330.50 5.50 -1.64% 330.00 4 330.50 1 22.02
2023-10-27 2395 319000 269 106611500 333.00 336.50 332.00 333.50 3.00 0.91% 333.50 1 334.00 2 22.22
2023-10-30 2395 452000 411 150538000 331.50 336.50 331.50 332.50 1.00 -0.3% 332.50 6 333.00 19 22.15
2023-10-31 2395 913000 601 302831000 330.50 334.00 330.00 331.50 1.00 -0.3% 331.50 3 332.00 12 25.64
2023-11-01 2395 659000 530 219068000 333.00 334.50 331.00 331.50 0.00 0% 331.50 220 332.00 17 25.64
2023-11-02 2395 1318000 1128 433940000 325.00 333.00 321.50 331.50 0.00 0% 331.50 93 332.00 8 25.64
2023-11-03 2395 575000 486 194807500 334.50 342.50 334.00 338.50 7.00 2.11% 338.50 31 339.00 16 26.18
2023-11-06 2395 731000 582 252051000 344.50 346.00 343.00 345.00 6.50 1.92% 345.00 78 345.50 13 26.68
2023-11-07 2395 550000 436 189126000 346.00 347.50 341.50 344.50 0.50 -0.14% 344.00 16 344.50 3 26.64
2023-11-08 2395 608000 463 210259000 345.50 347.50 345.00 345.00 0.50 0.15% 345.00 20 345.50 4 26.68
2023-11-09 2395 511000 399 175026000 341.50 344.00 341.50 341.50 3.50 -1.01% 341.50 23 342.00 12 26.41
2023-11-10 2395 697000 539 236513500 338.00 341.50 335.00 340.00 1.50 -0.44% 340.00 18 340.50 13 26.30
2023-11-13 2395 500000 362 171735000 345.50 348.50 341.00 342.50 2.50 0.74% 342.00 14 342.50 7 26.49
2023-11-14 2395 872000 559 299750000 346.50 346.50 341.50 342.50 0.00 0% 342.50 8 343.00 7 26.49
2023-11-15 2395 1079000 862 379274500 351.50 355.00 347.50 353.00 10.50 3.07% 353.00 52 353.50 5 27.30
2023-11-16 2395 1065000 804 372030500 354.50 359.00 344.50 346.50 6.50 -1.84% 346.00 5 346.50 93 26.80
2023-11-17 2395 871000 618 302802000 346.50 350.50 343.00 348.00 1.50 0.43% 348.00 2 349.00 8 26.91
2023-11-20 2395 970000 741 334162500 348.00 349.50 342.50 344.50 3.50 -1.01% 344.50 2 345.50 30 26.64
2023-11-21 2395 1256000 922 440030500 347.00 352.50 346.00 352.50 8.00 2.32% 352.00 10 352.50 1 27.26
2023-11-22 2395 553000 480 191091000 352.50 352.50 344.00 345.00 7.50 -2.13% 345.00 3 345.50 7 26.68
2023-11-23 2395 649000 528 224067500 343.50 348.00 341.50 346.00 1.00 0.29% 346.00 6 346.50 2 26.76
2023-11-24 2395 755000 629 263604000 349.50 352.00 345.00 348.00 2.00 0.58% 347.50 4 348.00 2 26.91
2023-11-27 2395 824000 568 285395500 350.00 351.50 343.50 345.50 2.50 -0.72% 345.00 2 346.00 16 26.72
2023-11-28 2395 1091000 861 380906000 345.50 353.00 344.00 349.50 4.00 1.16% 349.00 13 349.50 18 27.03
2023-11-29 2395 1231000 973 435306000 350.50 356.00 350.50 354.00 4.50 1.29% 354.00 2 354.50 19 27.38
2023-11-30 2395 3394000 912 1197730500 352.00 353.50 348.50 353.50 0.50 -0.14% 353.00 124 353.50 42 27.34
2023-12-01 2395 498000 371 176030500 353.00 355.00 351.50 354.50 1.00 0.28% 354.50 12 355.00 32 27.42
2023-12-04 2395 388000 332 138115500 355.00 357.50 354.50 356.50 2.00 0.56% 356.50 8 357.00 14 27.57
2023-12-05 2395 705000 419 247966000 353.50 357.00 349.50 351.00 5.50 -1.54% 351.00 8 351.50 25 27.15
2023-12-06 2395 388000 290 136182500 351.00 354.00 349.00 350.00 1.00 -0.28% 350.00 5 351.50 31 27.07
2023-12-07 2395 392000 307 137654000 352.50 353.00 349.50 351.50 1.50 0.43% 350.50 4 351.50 12 27.18
2023-12-08 2395 542000 372 190946500 353.00 354.00 350.50 352.00 0.50 0.14% 352.00 12 352.50 6 27.22
2023-12-11 2395 1073000 784 386863000 357.00 363.50 354.50 363.50 11.50 3.27% 363.00 1 363.50 43 28.11
2023-12-12 2395 884000 651 321915500 367.00 368.00 360.50 364.50 1.00 0.28% 364.00 9 364.50 48 28.19
2023-12-13 2395 994000 768 362517500 369.50 369.50 359.50 366.00 1.50 0.41% 365.00 24 366.00 9 28.31
2023-12-14 2395 1245000 1029 457962500 372.00 373.00 364.00 367.50 1.50 0.41% 367.00 1 367.50 9 28.42
2023-12-15 2395 3145000 1296 1147217000 361.00 368.00 360.50 365.00 2.50 -0.68% 364.50 13 365.00 11 28.23
2023-12-18 2395 492000 415 177835500 360.00 364.00 359.50 362.00 3.00 -0.82% 361.50 1 362.00 6 28.00
2023-12-19 2395 638000 481 229407000 359.00 361.50 358.00 360.50 1.50 -0.41% 360.50 33 361.00 6 27.88
2023-12-20 2395 676000 505 242978000 360.00 362.50 358.00 358.00 2.50 -0.69% 358.00 8 359.00 1 27.69
2023-12-21 2395 598000 463 214503500 352.00 361.00 352.00 359.50 1.50 0.42% 359.50 28 360.00 19 27.80
2023-12-22 2395 696000 392 250135500 355.00 361.00 355.00 359.50 0.00 0% 359.50 22 361.00 25 27.80
2023-12-25 2395 160000 133 58143000 360.00 364.50 360.00 364.00 4.50 1.25% 363.50 1 364.00 8 28.15
2023-12-26 2395 430000 373 155888000 366.00 366.00 361.00 362.00 2.00 -0.55% 362.00 18 362.50 1 28.00
2023-12-27 2395 940000 742 344852500 361.50 370.00 361.50 367.50 5.50 1.52% 367.00 10 367.50 5 28.42
2023-12-28 2395 807000 621 298211500 368.00 371.00 365.00 369.00 1.50 0.41% 369.00 11 369.50 8 28.54
2023-12-29 2395 516000 373 191279500 368.50 372.00 368.00 372.00 3.00 0.81% 371.50 5 372.00 19 28.77