和潤企業(6592)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　80.00
0
0%		80.10
0.1
0.13%		 80.90
0.8
1%		81.80
0.9
1.11%		 　82.40
0.6
0.73%		81.50
-0.9
-1.09%		82.10
0.6
0.74%		82.90
0.8
0.97%		82.30
-0.6
-0.72%		 　81.90
-0.4
-0.49%		82.20
0.3
0.37%		80.40
-1.8
-2.19%		80.00
-0.4
-0.5%		80.00
0
0%		 　79.80
-0.2
-0.25%		80.00
0.2
0.25%		80.20
0.2
0.25%		80.20
0
0%		79.40
-0.8
-1%		 80.92
2 月　80.00
0.6
0.76%		80.10
0.1
0.13%		81.10
1
1.25%		 　　　　　　　　　　　82.10
1
1.23%		82.10
0
0%		81.90
-0.2
-0.24%		 　　82.10
0.2
0.24%		 81.50
-0.6
-0.73%		 81.01
3 月　80.10
-1.4
-1.72%		80.90
0.8
1%		80.50
-0.4
-0.49%		80.10
-0.4
-0.5%		 　80.20
0.1
0.12%		81.20
1
1.25%		81.50
0.3
0.37%		81.90
0.4
0.49%		81.90
0
0%		 　81.80
-0.1
-0.12%		82.40
0.6
0.73%		82.50
0.1
0.12%		82.70
0.2
0.24%		83.60
0.9
1.09%		 　86.50
2.9
3.47%		86.10
-0.4
-0.46%		86.10
0
0%		85.70
-0.4
-0.46%		87.00
1.3
1.52%		 　87.70
0.7
0.8%		88.40
0.7
0.8%		 83.53
4 月86.80
-1.6
-1.81%		 　　　87.30
0.5
0.58%		88.00
0.7
0.8%		88.00
0
0%		88.50
0.5
0.57%		 　90.80
2.3
2.6%		89.20
-1.6
-1.76%		87.30
-1.9
-2.13%		86.40
-0.9
-1.03%		88.60
2.2
2.55%		 　88.50
-0.1
-0.11%		88.60
0.1
0.11%		87.70
-0.9
-1.02%		85.80
-1.9
-2.17%		85.40
-0.4
-0.47%		 　85.20
-0.2
-0.23%		85.40
0.2
0.23%		84.60
-0.8
-0.94%		85.40
0.8
0.95%		 87.04
5 月　　83.30
-2.1
-2.46%		82.20
-1.1
-1.32%		83.00
0.8
0.97%		82.90
-0.1
-0.12%		83.80
0.9
1.09%		 　85.00
1.2
1.43%		83.50
-1.5
-1.76%		80.40
-3.1
-3.71%		79.50
-0.9
-1.12%		79.40
-0.1
-0.13%		 　77.30
-2.1
-2.64%		80.80
3.5
4.53%		80.80
0
0%		80.10
-0.7
-0.87%		80.30
0.2
0.25%		 　80.20
-0.1
-0.12%		81.60
1.4
1.75%		82.20
0.6
0.74%		81.20
-1
-1.22%		82.30
1.1
1.35%		 83.20
0.9
1.09%		81.61
6 月84.20
1
1.2%		84.20
0
0%		84.30
0.1
0.12%		82.00
-2.3
-2.73%		 　81.40
-0.6
-0.73%		82.00
0.6
0.74%		82.70
0.7
0.85%		83.60
0.9
1.09%		83.40
-0.2
-0.24%		 　　84.80
1.4
1.68%		84.80
0
0%		85.00
0.2
0.24%		84.90
-0.1
-0.12%		 　83.80
-1.1
-1.3%		84.70
0.9
1.07%		87.20
2.5
2.95%		88.00
0.8
0.92%		87.40
-0.6
-0.68%		 　87.40
0
0%		87.40
0
0%		86.70
-0.7
-0.8%		 84.79
7 月87.30
0.6
0.69%		87.80
0.5
0.57%		 　88.50
0.7
0.8%		88.60
0.1
0.11%		89.50
0.9
1.02%		90.10
0.6
0.67%		88.90
-1.2
-1.33%		 　89.20
0.3
0.34%		87.40
-1.8
-2.02%		87.20
-0.2
-0.23%		87.30
0.1
0.11%		88.90
1.6
1.83%		 　88.00
-0.9
-1.01%		86.80
-1.2
-1.36%		86.70
-0.1
-0.12%		86.90
0.2
0.23%		87.70
0.8
0.92%		 　87.50
-0.2
-0.23%		86.80
-0.7
-0.8%		85.90
-0.9
-1.04%		86.00
0.1
0.12%		86.00
0
0%		 87.78
8 月　87.80
1.8
2.09%		87.60
-0.2
-0.23%		87.70
0.1
0.11%		87.50
-0.2
-0.23%		86.80
-0.7
-0.8%		 　83.40
-3.4
-3.92%		82.00
-1.4
-1.68%		81.80
-0.2
-0.24%		82.10
0.3
0.37%		82.20
0.1
0.12%		 　81.80
-0.4
-0.49%		81.70
-0.1
-0.12%		82.40
0.7
0.86%		81.30
-1.1
-1.33%		81.00
-0.3
-0.37%		 　82.50
1.5
1.85%		83.30
0.8
0.97%		84.40
1.1
1.32%		84.40
0
0%		85.10
0.7
0.83%		 　84.40
-0.7
-0.82%		85.60
1.2
1.42%		83.8
9 月85.80
0.2
0.23%		84.60
-1.2
-1.4%		85.30
0.7
0.83%		 　84.90
-0.4
-0.47%		84.60
-0.3
-0.35%		83.70
-0.9
-1.06%		84.40
0.7
0.84%		85.00
0.6
0.71%		 　86.40
1.4
1.65%		87.00
0.6
0.69%		87.30
0.3
0.34%		88.80
1.5
1.72%		88.20
-0.6
-0.68%		 　　　86.70
-1.5
-1.7%		88.60
1.9
2.19%		88.10
-0.5
-0.56%		 　87.30
-0.8
-0.91%		87.50
0.2
0.23%		86.70
-0.8
-0.91%		87.10
0.4
0.46%		 86.36
10 月85.70
-1.4
-1.61%		 　85.70
0
0%		85.90
0.2
0.23%		86.40
0.5
0.58%		87.40
1
1.16%		87.20
-0.2
-0.23%		 　　86.80
-0.4
-0.46%		87.50
0.7
0.81%		87.80
0.3
0.34%		88.50
0.7
0.8%		 　89.80
1.3
1.47%		89.50
-0.3
-0.33%		89.10
-0.4
-0.45%		89.20
0.1
0.11%		87.90
-1.3
-1.46%		 　87.40
-0.5
-0.57%		88.40
1
1.14%		88.40
0
0%		88.60
0.2
0.23%		88.30
-0.3
-0.34%		 87.81
11 月88.90
0.6
0.68%		89.00
0.1
0.11%		89.90
0.9
1.01%		89.90
0
0%		90.00
0.1
0.11%		 　91.60
1.6
1.78%		92.00
0.4
0.44%		91.70
-0.3
-0.33%		90.70
-1
-1.09%		91.30
0.6
0.66%		 　90.70
-0.6
-0.66%		91.30
0.6
0.66%		92.00
0.7
0.77%		92.60
0.6
0.65%		91.50
-1.1
-1.19%		 　91.40
-0.1
-0.11%		90.90
-0.5
-0.55%		91.00
0.1
0.11%		92.00
1
1.1%		91.50
-0.5
-0.54%		 　91.00
-0.5
-0.55%		90.30
-0.7
-0.77%		 91
12 月91.00
0.7
0.78%		90.90
-0.1
-0.11%		91.00
0.1
0.11%		 　91.80
0.8
0.88%		91.80
0
0%		91.60
-0.2
-0.22%		92.10
0.5
0.55%		92.10
0
0%		 　91.80
-0.3
-0.33%		91.40
-0.4
-0.44%		91.00
-0.4
-0.44%		90.90
-0.1
-0.11%		91.60
0.7
0.77%		 　90.40
-1.2
-1.31%		90.60
0.2
0.22%		90.70
0.1
0.11%		90.80
0.1
0.11%		91.10
0.3
0.33%		 　91.10
0
0%		92.10
1
1.1%		92.40
0.3
0.33%		92.20
-0.2
-0.22%		　91.37

說明:最高漲幅:4.53%最低跌幅:-3.92% 最高價:92.60最低價:77.30平均價:85.75,灰色底表示週末,漲147天(112.4)元,跌132天(-106.6)元,平盤23天
5%=1,3%=6,2%=15,1%=80,0%=68,-0%=3,-1%=3,-2%=23,-3%=51,-4%=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
2021-01-04 6592 3479757 959 278154115 80.60 81.00 79.50 80.00 0.60 0% 80.00 15 80.10 37 17.17
2021-01-05 6592 2045683 461 163415739 80.40 80.40 79.60 80.10 0.10 0.12% 80.00 39 80.10 12 17.19
2021-01-07 6592 4834265 1243 388385985 79.60 81.00 79.50 80.90 1.30 1% 80.80 8 80.90 125 17.36
2021-01-08 6592 3945226 1231 321453458 80.90 82.10 80.40 81.80 0.90 1.11% 81.70 7 81.80 45 17.55
2021-01-11 6592 3195037 982 262909643 82.00 82.70 81.90 82.40 0.60 0.73% 82.40 23 82.50 96 17.68
2021-01-12 6592 3181318 760 261062632 82.80 82.80 81.40 81.50 0.90 -1.09% 81.50 2 81.60 1 17.49
2021-01-13 6592 3781514 917 310123872 81.90 82.40 81.40 82.10 0.60 0.74% 82.10 77 82.20 70 17.62
2021-01-14 6592 2070311 954 171078467 82.30 83.00 82.00 82.90 0.80 0.97% 82.80 59 82.90 5 17.79
2021-01-15 6592 4090911 1479 341246638 83.00 83.80 82.20 82.30 0.60 -0.72% 82.30 7 82.40 11 17.66
2021-01-18 6592 2184963 582 179220607 82.30 82.90 81.60 81.90 0.40 -0.49% 81.80 43 81.90 22 17.58
2021-01-19 6592 2250331 440 185011456 81.70 82.80 81.70 82.20 0.30 0.37% 81.90 300 82.20 51 17.64
2021-01-20 6592 2707845 859 220421178 81.80 82.00 80.30 80.40 1.80 -2.19% 80.40 34 80.50 5 17.25
2021-01-21 6592 2803878 587 225461114 81.40 81.40 80.00 80.00 0.40 -0.5% 80.00 141 80.20 2 17.17
2021-01-22 6592 2005069 522 160262420 80.50 80.50 79.60 80.00 0.00 0% 80.00 11 80.10 32 17.17
2021-01-25 6592 1607857 455 128505560 80.00 80.60 79.60 79.80 0.20 -0.25% 79.80 20 79.90 28 17.12
2021-01-26 6592 3011870 604 240257759 80.20 80.20 79.50 80.00 0.20 0.25% 80.00 1 80.10 14 17.17
2021-01-27 6592 1990715 328 159554377 80.20 80.50 79.90 80.20 0.20 0.25% 80.10 1 80.30 58 17.21
2021-01-28 6592 2705436 599 216484246 80.10 80.80 79.50 80.20 0.00 0% 80.20 37 80.30 19 17.21
2021-01-29 6592 3728205 844 298172491 80.80 80.80 79.30 79.40 0.80 -1% 79.40 25 79.60 21 17.04
2021-02-02 6592 1931618 429 154086795 79.90 80.40 79.10 80.00 0.80 0.76% 79.90 18 80.00 5 17.17
2021-02-03 6592 2729976 439 219036092 80.60 80.60 79.90 80.10 0.10 0.12% 80.10 11 80.20 11 17.19
2021-02-04 6592 3825105 1010 309655845 80.00 81.90 79.90 81.10 1.00 1.25% 81.00 121 81.10 2 17.40
2021-02-17 6592 2369957 750 193971127 81.50 82.20 81.50 82.10 0.80 1.23% 82.00 12 82.10 24 17.62
2021-02-18 6592 1397289 514 114590158 82.00 82.20 81.60 82.10 0.00 0% 82.10 44 82.20 30 17.62
2021-02-19 6592 1358929 460 110940941 81.90 82.20 81.10 81.90 0.20 -0.24% 81.80 1 81.90 19 17.58
2021-02-23 6592 1683402 577 137926063 82.10 82.20 81.50 82.10 0.30 0.24% 82.00 54 82.10 22 17.62
2021-02-25 6592 1523716 492 124423791 82.00 82.10 81.30 81.50 0.10 -0.73% 81.50 39 81.60 1 17.49
2021-03-02 6592 973391 421 78144621 80.40 80.80 80.10 80.10 0.00 -1.72% 80.10 104 80.20 37 17.19
2021-03-03 6592 1283474 361 103761471 80.30 81.20 80.30 80.90 0.80 1% 80.90 34 81.00 13 17.36
2021-03-04 6592 1108365 411 89283991 80.70 81.10 80.10 80.50 0.40 -0.49% 80.50 53 80.60 5 17.27
2021-03-05 6592 1129768 354 90727587 80.80 80.80 80.00 80.10 0.40 -0.5% 80.10 38 80.20 9 17.19
2021-03-08 6592 1338572 406 107529438 80.20 80.70 80.00 80.20 0.10 0.12% 80.10 53 80.20 26 17.21
2021-03-09 6592 1673315 560 136172899 80.60 81.80 80.60 81.20 1.00 1.25% 81.20 15 81.30 17 17.42
2021-03-10 6592 2127414 499 173386127 81.60 81.90 81.00 81.50 0.30 0.37% 81.40 17 81.50 92 17.49
2021-03-11 6592 3567203 935 292709893 82.10 82.50 81.10 81.90 0.40 0.49% 81.90 65 82.00 55 17.58
2021-03-12 6592 1424437 346 116907834 82.60 82.60 81.60 81.90 0.00 0% 81.90 44 82.00 45 17.58
2021-03-15 6592 2046212 304 167328078 82.40 82.60 81.50 81.80 0.10 -0.12% 81.80 15 81.90 72 17.55
2021-03-16 6592 895573 524 73706904 82.00 82.50 82.00 82.40 0.60 0.73% 82.30 18 82.40 30 17.68
2021-03-17 6592 2091258 652 172335382 82.40 82.80 81.90 82.50 0.10 0.12% 82.40 127 82.50 34 16.43
2021-03-18 6592 2455518 778 204048564 82.80 83.70 82.50 82.70 0.20 0.24% 82.60 22 82.70 23 16.47
2021-03-19 6592 4219491 1608 351957262 83.00 84.00 82.80 83.60 0.90 1.09% 83.50 2 83.60 19 16.65
2021-03-22 6592 4091234 2468 352449318 84.10 87.90 84.10 86.50 2.90 3.47% 86.50 49 86.60 28 17.23
2021-03-23 6592 3039084 1370 261331017 86.50 86.90 85.30 86.10 0.40 -0.46% 86.00 26 86.10 7 17.15
2021-03-24 6592 2587394 888 223238113 86.10 86.80 85.60 86.10 0.00 0% 86.10 8 86.20 62 17.15
2021-03-25 6592 4851449 1603 420760654 86.70 87.90 85.70 85.70 0.40 -0.46% 85.70 14 85.80 1 17.07
2021-03-26 6592 2665465 900 229974529 86.10 87.00 85.80 87.00 1.30 1.52% 86.90 4 87.00 30 17.33
2021-03-29 6592 4140888 1260 363202563 87.70 88.50 86.90 87.70 0.70 0.8% 87.60 4 87.70 4 17.47
2021-03-30 6592 2637598 1055 232631967 88.60 88.70 87.80 88.40 0.70 0.8% 88.40 1 88.50 136 17.61
2021-04-01 6592 2720522 1013 238166838 88.60 88.60 86.60 86.80 0.80 -1.81% 86.70 58 86.80 1 17.29
2021-04-06 6592 2034834 770 177356723 87.30 87.70 86.80 87.30 0.50 0.58% 87.20 32 87.30 18 17.39
2021-04-07 6592 1871417 589 163979169 87.60 88.00 87.10 88.00 0.70 0.8% 87.90 1 88.00 125 17.53
2021-04-08 6592 1523596 495 133963316 88.00 88.10 87.70 88.00 0.00 0% 87.90 50 88.00 28 17.53
2021-04-09 6592 2418031 952 213790499 88.80 88.80 88.00 88.50 0.50 0.57% 88.50 25 88.60 75 17.63
2021-04-12 6592 3632078 2135 326638322 88.70 91.10 88.70 90.80 2.30 2.6% 90.70 17 90.80 53 18.09
2021-04-13 6592 3288372 1877 295866315 91.10 91.50 89.10 89.20 1.60 -1.76% 89.20 32 89.30 9 17.77
2021-04-14 6592 4529092 1674 398104180 89.90 89.90 86.40 87.30 1.90 -2.13% 87.30 16 87.40 72 17.39
2021-04-15 6592 3890456 1538 337505603 88.10 88.10 85.80 86.40 0.90 -1.03% 86.30 14 86.40 10 17.21
2021-04-16 6592 2927679 999 255738393 86.40 88.60 86.30 88.60 2.20 2.55% 88.50 1 88.60 13 17.65
2021-04-19 6592 1972403 882 175083665 89.10 89.30 88.10 88.50 0.10 -0.11% 88.50 11 88.60 6 17.63
2021-04-20 6592 1796487 660 159505139 88.50 89.40 88.00 88.60 0.10 0.11% 88.60 39 88.70 18 17.65
2021-04-21 6592 1195671 749 105047497 88.50 88.50 87.50 87.70 0.90 -1.02% 87.70 22 87.80 8 17.47
2021-04-22 6592 3754600 1557 326018411 88.10 88.10 85.20 85.80 1.90 -2.17% 85.80 13 85.90 1 17.09
2021-04-23 6592 1564769 839 133520950 85.50 86.20 84.90 85.40 0.40 -0.47% 85.40 2 85.50 4 17.01
2021-04-26 6592 1430779 608 122205130 85.70 86.20 84.90 85.20 0.20 -0.23% 85.20 7 85.40 10 16.97
2021-04-27 6592 1084775 493 92520607 85.30 85.70 85.00 85.40 0.20 0.23% 85.40 23 85.60 10 17.01
2021-04-28 6592 1407393 903 119469508 85.30 85.50 84.50 84.60 0.80 -0.94% 84.60 7 84.70 7 16.85
2021-04-29 6592 1548393 610 131550889 84.90 85.70 84.10 85.40 0.80 0.95% 85.40 12 85.50 61 17.01
2021-05-03 6592 3201064 1312 268140850 85.20 85.50 82.50 83.30 2.10 -2.46% 83.30 38 83.40 2 16.59
2021-05-04 6592 3110605 1164 257283138 84.00 84.20 81.80 82.20 1.10 -1.32% 82.20 2 82.30 12 16.37
2021-05-05 6592 1521143 734 125417482 82.00 83.20 81.60 83.00 0.80 0.97% 82.90 1 83.00 65 16.53
2021-05-06 6592 1654171 483 136912818 82.20 83.50 82.20 82.90 0.10 -0.12% 82.90 7 83.00 4 16.51
2021-05-07 6592 871932 475 73068287 83.70 84.20 83.30 83.80 0.90 1.09% 83.80 14 84.00 1 15.66
2021-05-10 6592 1268527 529 107869325 84.30 85.80 84.30 85.00 1.20 1.43% 85.00 1 85.10 10 15.89
2021-05-11 6592 1339801 758 112317230 84.70 85.00 82.50 83.50 1.50 -1.76% 83.40 12 83.50 5 15.61
2021-05-12 6592 3609824 2061 290677639 83.20 83.20 79.10 80.40 3.10 -3.71% 80.40 24 80.50 3 15.03
2021-05-13 6592 1669436 975 132754389 79.20 80.40 78.60 79.50 0.90 -1.12% 79.40 13 79.50 2 14.86
2021-05-14 6592 1775277 858 142039981 80.90 81.00 79.30 79.40 0.10 -0.13% 79.40 2 79.50 6 14.84
2021-05-17 6592 3058020 1511 237221056 78.00 78.40 76.70 77.30 2.10 -2.64% 77.20 5 77.30 14 14.45
2021-05-18 6592 1886560 1182 150658887 77.80 81.00 77.80 80.80 3.50 4.53% 80.70 1 80.80 20 15.10
2021-05-19 6592 1095808 564 88105970 80.80 81.10 79.90 80.80 0.00 0% 80.70 7 80.80 7 15.10
2021-05-20 6592 633649 381 50808022 80.70 80.70 79.60 80.10 0.70 -0.87% 80.10 67 80.20 7 14.97
2021-05-21 6592 1239743 628 99633437 80.10 81.00 79.80 80.30 0.20 0.25% 80.20 17 80.30 6 15.01
2021-05-24 6592 891763 500 71320374 79.70 80.70 79.50 80.20 0.10 -0.12% 80.20 15 80.30 3 14.99
2021-05-25 6592 1286958 593 105045596 80.80 82.10 80.80 81.60 1.40 1.75% 81.50 14 81.60 1 15.25
2021-05-26 6592 1325289 465 108725361 81.60 82.60 81.50 82.20 0.60 0.74% 82.20 5 82.30 10 15.36
2021-05-27 6592 2269676 540 184633992 82.00 82.20 80.70 81.20 1.00 -1.22% 81.20 46 81.40 19 15.18
2021-05-28 6592 1586989 481 130578041 81.30 82.90 81.30 82.30 1.10 1.35% 82.30 17 82.40 3 15.38
2021-05-31 6592 2635775 907 219886821 82.50 84.00 82.50 83.20 0.90 1.09% 83.10 3 83.20 21 15.55
2021-06-01 6592 768105 461 64612990 83.50 84.50 83.50 84.20 1.00 1.2% 84.20 12 84.30 18 15.74
2021-06-02 6592 1784374 711 150888565 84.20 85.10 83.80 84.20 0.00 0% 84.10 3 84.20 46 15.74
2021-06-03 6592 644920 288 54523251 83.70 85.00 83.70 84.30 0.10 0.12% 84.20 14 84.30 61 15.76
2021-06-04 6592 1393413 697 115705702 84.70 84.70 82.00 82.00 2.30 -2.73% 81.90 40 82.00 28 15.33
2021-06-07 6592 1199824 553 97889652 82.30 82.30 81.10 81.40 0.60 -0.73% 81.40 7 81.50 20 15.22
2021-06-08 6592 1011074 518 82947749 81.90 82.80 81.30 82.00 0.60 0.74% 81.90 10 82.00 2 15.33
2021-06-09 6592 1334065 636 110641693 82.30 83.40 82.20 82.70 0.70 0.85% 82.70 14 82.80 8 15.46
2021-06-10 6592 873297 431 72629428 82.70 83.70 82.30 83.60 0.90 1.09% 83.50 31 83.60 25 15.63
2021-06-11 6592 774933 383 64754066 83.80 83.90 83.20 83.40 0.20 -0.24% 83.30 23 83.40 3 15.59
2021-06-15 6592 2283469 780 193066296 83.50 85.00 83.50 84.80 1.40 1.68% 84.70 17 84.80 6 15.85
2021-06-16 6592 1054420 465 89123180 85.00 85.00 84.00 84.80 0.00 0% 84.60 10 84.80 16 15.85
2021-06-17 6592 1423626 541 121236067 85.00 85.80 84.60 85.00 0.20 0.24% 85.00 138 85.10 48 15.89
2021-06-18 6592 829987 504 70400643 85.00 85.10 84.50 84.90 0.10 -0.12% 84.50 19 84.90 27 15.87
2021-06-21 6592 1883808 589 158334776 84.80 84.80 83.50 83.80 1.10 -1.3% 83.80 9 83.90 2 15.66
2021-06-22 6592 2090361 780 177605779 84.40 85.40 83.90 84.70 0.90 1.07% 84.60 22 84.70 1 15.83
2021-06-23 6592 3062608 1662 264689139 85.00 87.30 85.00 87.20 2.50 2.95% 87.10 4 87.20 43 16.30
2021-06-24 6592 2546654 1102 223329722 87.20 88.20 86.80 88.00 0.80 0.92% 87.90 9 88.00 18 16.45
2021-06-25 6592 897114 619 78766806 88.00 88.50 87.30 87.40 0.60 -0.68% 87.30 18 87.40 4 16.34
2021-06-28 6592 844323 408 73654369 87.40 87.60 86.80 87.40 0.00 0% 87.40 6 87.50 18 16.34
2021-06-29 6592 3216562 960 284045606 87.40 89.10 87.40 87.40 0.00 0% 87.30 11 87.40 10 16.34
2021-06-30 6592 2140300 690 185787156 87.60 87.60 86.40 86.70 0.70 -0.8% 86.60 47 86.70 13 16.21
2021-07-01 6592 2812297 792 246644425 87.10 88.60 86.70 87.30 0.60 0.69% 87.30 3 87.40 14 16.32
2021-07-02 6592 1517510 514 132860753 87.50 88.30 86.90 87.80 0.50 0.57% 87.60 5 87.80 3 16.41
2021-07-05 6592 1926708 605 170186684 88.00 88.80 87.80 88.50 0.70 0.8% 88.40 34 88.50 11 16.54
2021-07-06 6592 1548434 713 137417880 88.60 89.30 88.40 88.60 0.10 0.11% 88.50 54 88.60 8 16.56
2021-07-07 6592 2620573 1246 234187666 88.60 90.00 88.50 89.50 0.90 1.02% 89.50 4 89.60 39 16.73
2021-07-08 6592 1866322 1228 168577315 90.00 90.90 89.60 90.10 0.60 0.67% 90.00 33 90.10 2 16.84
2021-07-09 6592 2028248 939 181120671 89.90 90.30 88.60 88.90 1.20 -1.33% 88.80 71 88.90 8 16.62
2021-07-12 6592 1903632 718 171048290 89.50 90.50 89.00 89.20 0.30 0.34% 89.20 24 89.30 3 16.67
2021-07-13 6592 2105727 1289 185320150 88.90 88.90 87.40 87.40 1.80 -2.02% 87.40 23 87.70 2 16.34
2021-07-14 6592 688830 490 60179680 87.50 88.00 87.10 87.20 0.20 -0.23% 87.10 22 87.30 1 16.30
2021-07-15 6592 798413 411 69781752 87.20 88.00 86.90 87.30 0.10 0.11% 87.30 7 87.50 8 16.32
2021-07-16 6592 935394 473 82728953 87.30 89.00 87.10 88.90 1.60 1.83% 88.70 8 88.90 8 16.62
2021-07-19 6592 657791 435 58014773 89.00 89.10 87.60 88.00 0.90 -1.01% 88.00 77 88.10 10 16.45
2021-07-20 6592 818831 589 71362253 87.60 87.90 86.70 86.80 1.20 -1.36% 86.80 5 86.90 1 16.22
2021-07-21 6592 507485 426 44012704 87.60 87.60 86.00 86.70 0.10 -0.12% 86.70 3 86.80 5 16.21
2021-07-22 6592 959000 447 83710900 87.50 88.20 86.50 86.90 0.20 0.23% 86.80 7 86.90 4 16.24
2021-07-23 6592 446778 320 39218922 87.50 88.10 87.30 87.70 0.80 0.92% 87.70 5 87.80 7 16.39
2021-07-26 6592 681731 429 59889634 88.00 88.50 87.30 87.50 0.20 -0.23% 87.50 5 87.60 6 16.36
2021-07-27 6592 555919 354 48479646 87.70 87.90 86.80 86.80 0.70 -0.8% 86.80 22 86.90 8 16.22
2021-07-28 6592 811267 610 69731402 86.70 87.00 85.20 85.90 0.90 -1.04% 85.90 4 86.30 8 16.06
2021-07-29 6592 673446 376 58054249 86.50 87.20 85.50 86.00 0.10 0.12% 86.00 8 86.20 1 16.07
2021-07-30 6592 932915 543 79821326 86.50 86.50 85.00 86.00 0.00 0% 86.00 68 86.10 9 16.07
2021-08-02 6592 673221 479 58852453 86.10 88.00 86.10 87.80 1.80 2.09% 87.80 2 87.90 7 16.41
2021-08-03 6592 559407 377 49011583 87.80 88.10 87.10 87.60 0.20 -0.23% 87.60 1 87.70 11 16.37
2021-08-04 6592 646949 402 56871946 87.80 88.20 87.60 87.70 0.10 0.11% 87.70 3 87.80 2 16.39
2021-08-05 6592 831188 492 72637644 87.70 87.90 87.00 87.50 0.20 -0.23% 87.50 9 87.60 29 16.36
2021-08-06 6592 1451886 944 125961708 87.00 87.10 86.20 86.80 0.70 -0.8% 86.80 19 86.90 8 16.22
2021-08-09 6592 1107271 936 92394224 83.90 84.00 83.10 83.40 0.00 -3.92% 83.40 28 83.50 1 15.00
2021-08-10 6592 2073184 1436 170426524 83.40 83.40 81.90 82.00 1.40 -1.68% 82.00 27 82.40 16 14.75
2021-08-11 6592 1153060 927 94463430 82.30 82.40 81.50 81.80 0.20 -0.24% 81.70 2 81.80 3 14.71
2021-08-12 6592 587858 444 48456585 82.10 83.20 82.00 82.10 0.30 0.37% 82.10 8 82.40 3 14.77
2021-08-13 6592 367035 367 30209407 82.10 82.60 81.90 82.20 0.10 0.12% 82.20 4 82.30 3 14.78
2021-08-16 6592 624584 483 51154355 82.20 82.90 81.50 81.80 0.40 -0.49% 81.80 5 81.90 1 14.71
2021-08-17 6592 1155198 521 94745590 82.00 82.70 81.50 81.70 0.10 -0.12% 81.70 5 81.80 1 14.69
2021-08-18 6592 878174 481 71829693 81.70 82.40 81.40 82.40 0.70 0.86% 82.30 1 82.40 4 14.82
2021-08-19 6592 1484985 723 121165717 82.40 82.40 81.30 81.30 1.10 -1.33% 81.30 19 81.40 5 14.62
2021-08-20 6592 1035287 551 83869464 81.50 81.60 80.70 81.00 0.30 -0.37% 81.00 83 81.10 10 14.57
2021-08-23 6592 350393 273 28750981 81.20 82.50 81.20 82.50 1.50 1.85% 82.50 2 82.60 29 14.84
2021-08-24 6592 562335 382 46683059 82.80 83.50 82.60 83.30 0.80 0.97% 83.30 23 83.50 6 14.98
2021-08-25 6592 638539 477 53568038 83.40 84.60 83.40 84.40 1.10 1.32% 84.30 3 84.40 11 15.18
2021-08-26 6592 770667 505 64927055 85.00 85.10 83.50 84.40 0.00 0% 84.30 1 84.50 14 15.18
2021-08-27 6592 1506317 1024 128482382 84.50 86.20 84.30 85.10 0.70 0.83% 85.10 12 85.20 2 15.31
2021-08-30 6592 658691 533 55864370 85.50 85.80 84.30 84.40 0.70 -0.82% 84.30 12 84.40 2 15.18
2021-08-31 6592 528740 415 44876866 84.50 85.60 84.20 85.60 1.20 1.42% 85.00 1 85.60 2 15.40
2021-09-01 6592 842221 555 72315976 85.60 86.30 85.50 85.80 0.20 0.23% 85.70 119 85.80 7 15.43
2021-09-02 6592 794425 575 67754676 85.60 86.30 84.50 84.60 1.20 -1.4% 84.50 27 84.60 1 15.22
2021-09-03 6592 479446 420 40959755 85.40 86.00 84.90 85.30 0.70 0.83% 85.30 7 85.40 11 15.34
2021-09-06 6592 500971 331 42744720 85.30 86.00 84.90 84.90 0.40 -0.47% 84.90 18 85.00 30 15.27
2021-09-07 6592 242271 218 20498609 85.00 85.00 84.40 84.60 0.30 -0.35% 84.60 6 84.90 11 15.22
2021-09-08 6592 625419 451 52584330 84.70 84.80 83.60 83.70 0.90 -1.06% 83.70 35 83.80 5 15.05
2021-09-09 6592 198055 194 16708315 84.40 84.60 84.00 84.40 0.70 0.84% 84.40 3 84.50 6 15.18
2021-09-10 6592 1024482 448 87123377 84.50 85.70 84.40 85.00 0.60 0.71% 84.90 13 85.00 5 15.29
2021-09-13 6592 1535264 936 132642610 85.10 86.90 85.10 86.40 1.40 1.65% 86.30 8 86.40 8 15.54
2021-09-14 6592 829062 665 72053266 86.40 87.10 86.30 87.00 0.60 0.69% 86.90 23 87.00 56 15.65
2021-09-15 6592 611332 420 53047179 86.90 87.30 86.30 87.30 0.30 0.34% 87.30 9 87.40 18 15.70
2021-09-16 6592 2471137 1621 218955370 87.30 89.40 87.00 88.80 1.50 1.72% 88.70 5 88.80 14 15.97
2021-09-17 6592 1230000 767 108737300 89.00 89.50 87.80 88.20 0.60 -0.68% 88.10 12 88.20 4 15.86
2021-09-22 6592 1149569 837 99891285 86.70 87.60 86.30 86.70 1.50 -1.7% 86.70 7 86.80 13 15.59
2021-09-23 6592 823477 582 72587343 86.90 88.80 86.90 88.60 1.90 2.19% 88.60 6 88.70 41 15.94
2021-09-24 6592 691971 545 61292871 89.10 89.40 88.10 88.10 0.50 -0.56% 88.10 28 88.20 7 15.85
2021-09-27 6592 614286 423 53932425 88.10 88.50 87.30 87.30 0.80 -0.91% 87.30 4 87.50 3 15.70
2021-09-28 6592 256300 223 22371708 87.30 87.60 86.90 87.50 0.20 0.23% 87.40 7 87.50 3 15.74
2021-09-29 6592 861004 688 74812741 87.30 87.40 86.50 86.70 0.80 -0.91% 86.70 4 86.80 31 15.59
2021-09-30 6592 446783 269 38957798 86.80 87.60 86.70 87.10 0.40 0.46% 87.10 1 87.20 6 15.67
2021-10-01 6592 787850 669 67858314 87.10 87.20 85.60 85.70 1.40 -1.61% 85.70 15 85.80 8 15.41
2021-10-04 6592 572034 415 49125199 85.80 86.70 85.50 85.70 0.00 0% 85.70 2 85.80 5 15.41
2021-10-05 6592 338114 299 28934692 85.60 86.20 85.00 85.90 0.20 0.23% 85.90 5 86.10 7 15.45
2021-10-06 6592 342807 336 29634702 86.70 87.10 86.00 86.40 0.50 0.58% 86.20 2 86.40 6 15.54
2021-10-07 6592 397464 319 34654811 87.00 87.50 86.80 87.40 1.00 1.16% 87.40 2 87.50 26 15.72
2021-10-08 6592 231781 251 20232614 87.60 87.70 87.00 87.20 0.20 -0.23% 87.20 9 87.30 5 15.68
2021-10-12 6592 451321 327 39276932 88.00 88.00 86.40 86.80 0.40 -0.46% 86.70 6 86.80 1 15.61
2021-10-13 6592 413546 325 36086431 87.50 87.50 86.90 87.50 0.70 0.81% 87.30 4 87.50 1 15.74
2021-10-14 6592 232247 241 20359787 87.50 87.90 87.40 87.80 0.30 0.34% 87.70 7 87.80 10 15.79
2021-10-15 6592 752460 556 66517822 88.00 88.70 87.80 88.50 0.70 0.8% 88.40 29 88.60 20 15.92
2021-10-18 6592 1834920 1352 164686039 89.00 90.10 88.90 89.80 1.30 1.47% 89.70 4 89.80 17 16.15
2021-10-19 6592 1061954 813 95369261 90.00 90.20 89.20 89.50 0.30 -0.33% 89.40 11 89.50 9 16.10
2021-10-20 6592 553158 466 49276239 89.70 89.70 88.80 89.10 0.40 -0.45% 89.00 6 89.10 5 16.03
2021-10-21 6592 327121 262 29175354 89.40 89.40 89.00 89.20 0.10 0.11% 89.20 9 89.30 25 16.04
2021-10-22 6592 1075386 819 95074817 89.30 89.80 87.80 87.90 1.30 -1.46% 87.90 21 88.00 2 15.81
2021-10-25 6592 803148 492 70384149 87.90 88.10 87.30 87.40 0.50 -0.57% 87.40 9 87.50 5 15.72
2021-10-26 6592 461342 352 40717607 87.60 88.80 87.60 88.40 1.00 1.14% 88.30 1 88.40 10 15.90
2021-10-27 6592 422092 350 37186050 88.40 88.80 87.50 88.40 0.00 0% 88.40 4 88.50 3 15.90
2021-10-28 6592 228069 208 20176369 88.20 88.70 88.00 88.60 0.20 0.23% 88.50 14 88.60 35 15.94
2021-10-29 6592 301783 228 26631810 88.40 88.60 87.70 88.30 0.30 -0.34% 88.30 1 88.40 1 15.88
2021-11-01 6592 461853 319 41012386 88.70 89.30 88.30 88.90 0.60 0.68% 88.80 29 88.90 3 15.99
2021-11-02 6592 429930 346 38256363 89.50 89.50 88.80 89.00 0.10 0.11% 88.90 5 89.10 6 16.01
2021-11-03 6592 823929 635 73923555 89.30 90.00 89.10 89.90 0.90 1.01% 89.80 12 89.90 43 16.17
2021-11-04 6592 722654 559 65004363 90.10 90.10 89.70 89.90 0.00 0% 89.80 22 89.90 4 16.17
2021-11-05 6592 459079 526 41256923 89.90 90.10 89.60 90.00 0.10 0.11% 89.90 23 90.00 46 15.71
2021-11-08 6592 2415984 2157 220005828 90.00 92.00 90.00 91.60 1.60 1.78% 91.60 12 91.70 3 15.99
2021-11-09 6592 1351413 1285 124778572 92.00 93.40 91.40 92.00 0.40 0.44% 91.70 2 92.00 29 16.06
2021-11-10 6592 498266 575 45579834 92.00 92.30 91.00 91.70 0.30 -0.33% 91.60 5 91.70 7 16.00
2021-11-11 6592 801562 651 72736486 91.20 91.40 90.40 90.70 1.00 -1.09% 90.60 3 90.70 7 15.83
2021-11-12 6592 521583 475 47361775 90.70 91.30 90.40 91.30 0.60 0.66% 91.30 1 91.40 11 15.93
2021-11-15 6592 601893 754 54902324 91.30 92.20 90.70 90.70 0.60 -0.66% 90.70 24 91.00 10 15.83
2021-11-16 6592 416329 415 37963412 91.30 91.70 90.50 91.30 0.60 0.66% 91.20 7 91.30 3 15.93
2021-11-17 6592 379334 311 34738448 92.00 92.00 91.10 92.00 0.70 0.77% 91.90 13 92.00 61 16.06
2021-11-18 6592 560435 465 51659850 92.10 92.80 91.60 92.60 0.60 0.65% 92.60 2 92.70 7 16.16
2021-11-19 6592 555450 409 51145736 92.60 92.80 91.50 91.50 1.10 -1.19% 91.50 3 91.60 3 15.97
2021-11-22 6592 390467 282 35591806 91.10 91.60 90.80 91.40 0.10 -0.11% 91.30 1 91.40 2 15.95
2021-11-23 6592 278236 257 25294598 91.50 91.50 90.70 90.90 0.50 -0.55% 90.90 3 91.00 13 15.86
2021-11-24 6592 396876 280 36001664 90.90 91.20 90.40 91.00 0.10 0.11% 90.80 3 91.00 11 15.88
2021-11-25 6592 576804 451 52899434 91.10 92.40 90.70 92.00 1.00 1.1% 91.90 1 92.00 7 16.06
2021-11-26 6592 644449 589 58966286 92.30 92.30 91.20 91.50 0.50 -0.54% 91.50 7 91.60 28 15.97
2021-11-29 6592 541027 425 49026320 90.00 91.10 89.90 91.00 0.50 -0.55% 90.80 6 91.00 12 15.88
2021-11-30 6592 467617 360 42436970 91.00 91.10 90.20 90.30 0.70 -0.77% 90.30 14 90.50 2 15.76
2021-12-01 6592 317264 530 28752799 90.30 91.30 89.60 91.00 0.70 0.78% 91.00 5 91.10 4 15.88
2021-12-02 6592 287554 461 26141348 91.00 91.20 90.50 90.90 0.10 -0.11% 90.90 31 91.00 4 15.86
2021-12-03 6592 249780 393 22799603 90.90 91.80 90.90 91.00 0.10 0.11% 91.00 22 91.10 1 15.88
2021-12-06 6592 411750 473 37790138 91.60 92.20 91.00 91.80 0.80 0.88% 91.70 7 91.80 2 16.02
2021-12-07 6592 279843 330 25625689 91.80 91.80 91.20 91.80 0.00 0% 91.70 11 91.80 11 16.02
2021-12-08 6592 382450 302 35022257 92.20 92.20 91.30 91.60 0.20 -0.22% 91.50 3 91.60 4 15.99
2021-12-09 6592 572312 512 52793373 92.20 92.70 91.90 92.10 0.50 0.55% 92.10 9 92.20 9 16.07
2021-12-10 6592 287486 267 26433278 91.70 92.20 91.70 92.10 0.00 0% 92.10 4 92.20 44 16.07
2021-12-13 6592 515687 368 47454518 92.10 92.40 91.70 91.80 0.30 -0.33% 91.70 37 92.00 4 16.02
2021-12-14 6592 237174 245 21695799 91.70 91.70 91.20 91.40 0.40 -0.44% 91.40 3 91.60 7 15.95
2021-12-15 6592 373744 518 34051021 91.10 91.40 90.90 91.00 0.40 -0.44% 91.00 4 91.20 5 15.88
2021-12-16 6592 453288 410 41096278 91.10 91.50 90.40 90.90 0.10 -0.11% 90.80 5 90.90 3 15.86
2021-12-17 6592 1351369 544 122971740 90.90 91.60 90.10 91.60 0.70 0.77% 91.00 5 91.60 15 15.99
2021-12-20 6592 385000 394 34852792 91.10 91.10 90.30 90.40 1.20 -1.31% 90.40 5 90.50 4 15.78
2021-12-21 6592 245378 237 22207116 91.00 91.00 90.30 90.60 0.20 0.22% 90.50 3 90.70 6 15.81
2021-12-22 6592 192403 172 17436331 90.80 90.80 90.50 90.70 0.10 0.11% 90.60 1 90.70 2 15.83
2021-12-23 6592 229866 218 20877031 90.70 91.00 90.60 90.80 0.10 0.11% 90.70 2 90.80 1 15.85
2021-12-24 6592 250150 207 22737825 91.00 91.20 90.70 91.10 0.30 0.33% 91.00 1 91.20 10 15.90
2021-12-27 6592 309529 227 28180155 91.00 91.20 90.80 91.10 0.00 0% 91.00 21 91.10 41 15.90
2021-12-28 6592 839235 653 77195474 91.10 92.70 91.10 92.10 1.00 1.1% 92.00 31 92.10 20 16.07
2021-12-29 6592 456469 395 42140124 92.50 92.60 92.10 92.40 0.30 0.33% 92.30 12 92.40 20 16.13
2021-12-30 6592 298325 285 27541607 92.30 92.50 92.20 92.20 0.20 -0.22% 92.20 9 92.30 11 16.09