潤弘(2597)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　　122.50
0
0%		121.50
-1
-0.82%		122.00
0.5
0.41%		122.50
0.5
0.41%		122.00
-0.5
-0.41%		 　122.00
0
0%		125.00
3
2.46%		127.50
2.5
2%		129.50
2
1.57%		128.00
-1.5
-1.16%		 　128.50
0.5
0.39%		128.00
-0.5
-0.39%		126.00
-2
-1.56%		126.00
0
0%		124.00
-2
-1.59%		 　124.50
0.5
0.4%		122.00
-2.5
-2.01%		122.50
0.5
0.41%		 125.25
2 月　　　　　　127.50
5
4.08%		128.50
1
0.78%		129.50
1
0.78%		129.50
0
0%		129.50
0
0%		 　128.50
-1
-0.77%		128.00
-0.5
-0.39%		128.50
0.5
0.39%		131.50
3
2.33%		132.50
1
0.76%		 　140.00
7.5
5.66%		138.00
-2
-1.43%		142.50
4.5
3.26%		136.50
-6
-4.21%		138.50
2
1.47%		 134.67
3 月140.00
1.5
1.08%		140.00
0
0%		144.50
4.5
3.21%		 　　134.50
-10
-6.92%		128.00
-6.5
-4.83%		132.00
4
3.13%		135.50
3.5
2.65%		136.50
1
0.74%		 　138.50
2
1.47%		136.00
-2.5
-1.81%		135.00
-1
-0.74%		136.50
1.5
1.11%		141.50
5
3.66%		 　140.00
-1.5
-1.06%		143.00
3
2.14%		145.00
2
1.4%		145.00
0
0%		151.50
6.5
4.48%		 　149.50
-2
-1.32%		150.00
0.5
0.33%		148.00
-2
-1.33%		145.50
-2.5
-1.69%		140.71
4 月142.50
-3
-2.06%		 　　　145.50
3
2.11%		141.50
-4
-2.75%		143.00
1.5
1.06%		 　141.50
-1.5
-1.05%		129.00
-12.5
-8.83%		132.50
3.5
2.71%		131.00
-1.5
-1.13%		128.00
-3
-2.29%		 　124.50
-3.5
-2.73%		124.00
-0.5
-0.4%		126.00
2
1.61%		125.50
-0.5
-0.4%		124.00
-1.5
-1.2%		 　122.00
-2
-1.61%		128.00
6
4.92%		124.50
-3.5
-2.73%		124.00
-0.5
-0.4%		124.50
0.5
0.4%		 130.4
5 月　　122.50
-2
-1.61%		127.00
4.5
3.67%		126.50
-0.5
-0.39%		125.00
-1.5
-1.19%		 　122.00
-3
-2.4%		122.00
0
0%		121.00
-1
-0.82%		118.50
-2.5
-2.07%		121.00
2.5
2.11%		 　115.00
-6
-4.96%		115.00
0
0%		116.50
1.5
1.3%		113.00
-3.5
-3%		117.50
4.5
3.98%		 　114.50
-3
-2.55%		112.50
-2
-1.75%		116.50
4
3.56%		114.50
-2
-1.72%		114.50
0
0%		 　116.50
2
1.75%		111.50
-5
-4.29%		118.04
6 月113.00
1.5
1.35%		114.00
1
0.88%		 　　112.50
-1.5
-1.32%		112.50
0
0%		113.00
0.5
0.44%		114.00
1
0.88%		113.00
-1
-0.88%		 　109.50
-3.5
-3.1%		109.00
-0.5
-0.46%		110.50
1.5
1.38%		111.50
1
0.9%		110.50
-1
-0.9%		 　105.00
-5.5
-4.98%		108.00
3
2.86%		102.00
-6
-5.56%		104.50
2.5
2.45%		109.00
4.5
4.31%		 　108.50
-0.5
-0.46%		105.50
-3
-2.76%		105.00
-0.5
-0.47%		103.00
-2
-1.9%		 108.81
7 月100.00
-3
-2.91%		 　100.50
0.5
0.5%		102.00
1.5
1.49%		96.80
-5.2
-5.1%		97.10
0.3
0.31%		96.00
-1.1
-1.13%		 　94.00
-2
-2.08%		88.00
-6
-6.38%		92.70
4.7
5.34%		91.80
-0.9
-0.97%		90.10
-1.7
-1.85%		 　89.70
-0.4
-0.44%		90.80
1.1
1.23%		85.00
-5.8
-6.39%		87.10
2.1
2.47%		88.30
1.2
1.38%		 　88.50
0.2
0.23%		87.70
-0.8
-0.9%		87.80
0.1
0.11%		87.80
0
0%		83.10
-4.7
-5.35%		 91.54
8 月87.00
3.9
4.69%		86.20
-0.8
-0.92%		85.40
-0.8
-0.93%		84.80
-0.6
-0.7%		85.50
0.7
0.83%		 　86.50
1
1.17%		87.50
1
1.16%		87.80
0.3
0.34%		88.60
0.8
0.91%		88.20
-0.4
-0.45%		 　91.30
3.1
3.51%		90.90
-0.4
-0.44%		90.00
-0.9
-0.99%		89.00
-1
-1.11%		90.50
1.5
1.69%		 　90.70
0.2
0.22%		88.90
-1.8
-1.98%		89.00
0.1
0.11%		90.80
1.8
2.02%		90.80
0
0%		 　89.10
-1.7
-1.87%		90.50
1.4
1.57%		90.70
0.2
0.22%		88.79
9 月90.00
-0.7
-0.77%		88.60
-1.4
-1.56%		 　88.80
0.2
0.23%		88.80
0
0%		89.40
0.6
0.68%		89.20
-0.2
-0.22%		 　　90.00
0.8
0.9%		90.00
0
0%		89.20
-0.8
-0.89%		89.60
0.4
0.45%		88.80
-0.8
-0.89%		 　88.30
-0.5
-0.56%		88.50
0.2
0.23%		88.00
-0.5
-0.56%		86.80
-1.2
-1.36%		88.50
1.7
1.96%		 　83.50
-5
-5.65%		84.10
0.6
0.72%		81.50
-2.6
-3.09%		83.80
2.3
2.82%		82.60
-1.2
-1.43%		 87.32
10 月　　81.80
-0.8
-0.97%		82.20
0.4
0.49%		81.20
-1
-1.22%		81.20
0
0%		82.10
0.9
1.11%		 　　81.90
-0.2
-0.24%		82.90
1
1.22%		80.30
-2.6
-3.14%		82.40
2.1
2.62%		 　82.20
-0.2
-0.24%		82.30
0.1
0.12%		82.20
-0.1
-0.12%		82.00
-0.2
-0.24%		82.50
0.5
0.61%		 　83.20
0.7
0.85%		85.20
2
2.4%		89.00
3.8
4.46%		89.00
0
0%		89.40
0.4
0.45%		 89.60
0.2
0.22%		83.96
11 月92.00
2.4
2.68%		94.50
2.5
2.72%		99.20
4.7
4.97%		98.30
-0.9
-0.91%		 　98.30
0
0%		98.30
0
0%		98.80
0.5
0.51%		99.30
0.5
0.51%		100.00
0.7
0.7%		 　103.00
3
3%		102.50
-0.5
-0.49%		100.50
-2
-1.95%		100.50
0
0%		101.00
0.5
0.5%		 　104.50
3.5
3.47%		103.00
-1.5
-1.44%		103.50
0.5
0.49%		105.00
1.5
1.45%		107.50
2.5
2.38%		 　110.50
3
2.79%		117.00
6.5
5.88%		116.00
-1
-0.85%		 103.15
12 月115.50
-0.5
-0.43%		116.00
0.5
0.43%		 　116.00
0
0%		116.50
0.5
0.43%		117.00
0.5
0.43%		118.00
1
0.85%		118.00
0
0%		 　117.00
-1
-0.85%		37.85
-79.15
-67.65%		119.00
81.15
214.4%		119.00
0
0%		123.00
4
3.36%		 128.00
5
4.07%		123.00
-5
-3.91%		120.50
-2.5
-2.03%		121.00
0.5
0.41%		121.50
0.5
0.41%		121.50
0
0%		 　123.50
2
1.65%		125.50
2
1.62%		126.50
1
0.8%		126.00
-0.5
-0.4%		125.50
-0.5
-0.4%		　117.77

說明:最高漲幅:214.4%最低跌幅:-67.65% 最高價:151.50最低價:37.85平均價:110.5,灰色底表示週末,漲151天(380.95)元,跌132天(-360.85)元,平盤27天
214%=1,6%=3,5%=6,4%=17,3%=17,2%=22,1%=49,0%=63,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=7,-6%=14,-7%=27,-8%=27,-9%=45,

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 2597 89460 124 10947207 123.50 123.50 121.50 122.50 0.00 0% 122.50 9 123.00 17 12.75
2022-01-04 2597 133266 171 16271298 122.50 123.00 121.50 121.50 1.00 -0.82% 121.50 4 122.00 1 12.64
2022-01-05 2597 74603 142 9093044 121.50 122.50 121.50 122.00 0.50 0.41% 122.00 8 122.50 5 12.70
2022-01-06 2597 93759 175 11483262 122.00 123.00 122.00 122.50 0.50 0.41% 122.00 23 122.50 3 12.75
2022-01-07 2597 99799 214 12241688 122.50 123.50 122.00 122.00 0.50 -0.41% 122.00 22 122.50 1 12.70
2022-01-10 2597 127750 218 15635250 122.50 123.00 122.00 122.00 0.00 0% 122.00 16 122.50 1 12.70
2022-01-11 2597 250092 324 31049909 123.00 125.50 123.00 125.00 3.00 2.46% 124.50 17 125.00 48 13.01
2022-01-12 2597 335299 638 42303324 125.00 127.50 124.50 127.50 2.50 2% 127.50 6 128.00 44 13.27
2022-01-13 2597 458080 1092 59289170 128.00 131.00 128.00 129.50 2.00 1.57% 129.00 6 129.50 8 13.48
2022-01-14 2597 181043 424 23105998 129.50 129.50 126.00 128.00 1.50 -1.16% 128.00 5 129.00 7 13.32
2022-01-17 2597 124114 163 15876130 127.50 128.50 127.00 128.50 0.50 0.39% 128.00 9 128.50 12 13.37
2022-01-18 2597 146583 791 18745255 129.00 129.00 127.00 128.00 0.50 -0.39% 127.50 2 128.00 28 13.32
2022-01-19 2597 148516 281 18769049 127.00 127.00 126.00 126.00 2.00 -1.56% 125.50 21 126.00 2 13.11
2022-01-20 2597 106144 118 13436134 126.00 128.00 125.00 126.00 0.00 0% 126.00 12 127.00 1 13.11
2022-01-21 2597 150216 693 18857512 126.00 127.00 124.00 124.00 2.00 -1.59% 124.00 17 124.50 2 12.90
2022-01-24 2597 130557 836 16069893 124.50 124.50 121.00 124.50 0.50 0.4% 124.50 1 125.00 13 12.96
2022-01-25 2597 166832 1299 20380139 122.50 123.50 121.50 122.00 2.50 -2.01% 121.50 21 122.00 4 12.70
2022-01-26 2597 166733 163 20366720 120.50 123.00 120.50 122.50 0.50 0.41% 122.50 9 123.00 10 12.75
2022-02-07 2597 263821 257 33286027 123.00 128.50 123.00 127.50 5.00 4.08% 127.00 6 127.50 1 13.27
2022-02-08 2597 197092 611 25232707 127.50 129.00 127.00 128.50 1.00 0.78% 128.50 16 129.00 19 13.37
2022-02-09 2597 163591 742 21095613 128.50 129.50 128.50 129.50 1.00 0.78% 129.00 4 129.50 23 13.48
2022-02-10 2597 87743 290 11320470 129.00 130.00 128.50 129.50 0.00 0% 129.00 14 129.50 20 13.48
2022-02-11 2597 266869 265 34656990 130.00 130.50 128.50 129.50 0.00 0% 129.50 30 130.00 3 13.48
2022-02-14 2597 156136 494 19868492 128.50 128.50 126.00 128.50 1.00 -0.77% 128.00 15 128.50 1 13.37
2022-02-15 2597 117279 153 15027610 128.00 129.00 127.50 128.00 0.50 -0.39% 127.50 15 128.00 2 13.32
2022-02-16 2597 71652 147 9217248 129.00 129.00 128.00 128.50 0.50 0.39% 128.50 19 129.00 28 13.37
2022-02-17 2597 449310 478 59019685 130.00 133.50 129.50 131.50 3.00 2.33% 131.50 5 132.00 13 13.68
2022-02-18 2597 206055 543 27031259 130.00 133.00 130.00 132.50 1.00 0.76% 132.50 1 133.00 19 13.79
2022-02-21 2597 485048 637 66387376 133.00 140.00 132.50 140.00 7.50 5.66% 139.50 1 140.00 1 14.57
2022-02-22 2597 462349 2563 64076951 140.00 144.00 135.50 138.00 2.00 -1.43% 137.50 2 138.00 1 14.36
2022-02-23 2597 365150 503 51627462 138.50 143.00 138.00 142.50 4.50 3.26% 142.00 9 142.50 8 14.83
2022-02-24 2597 599725 783 83949359 142.00 145.00 135.00 136.50 6.00 -4.21% 136.50 10 137.00 4 14.20
2022-02-25 2597 301982 325 41944484 140.00 141.50 136.50 138.50 2.00 1.47% 138.50 6 139.00 4 14.41
2022-03-01 2597 206450 267 28706965 139.00 140.00 138.00 140.00 1.50 1.08% 139.00 16 140.00 78 14.57
2022-03-02 2597 192000 144 26827000 139.00 141.00 138.50 140.00 0.00 0% 140.00 9 140.50 2 14.57
2022-03-03 2597 306000 258 43960500 142.00 145.00 142.00 144.50 4.50 3.21% 144.50 7 145.00 49 15.04
2022-03-07 2597 299020 434 40468228 138.00 138.00 134.00 134.50 6.50 -6.92% 134.50 3 135.00 1 14.00
2022-03-08 2597 443686 493 57501783 131.00 133.50 127.00 128.00 6.50 -4.83% 128.00 4 129.00 9 13.32
2022-03-09 2597 205314 230 27059154 131.00 135.00 129.00 132.00 4.00 3.13% 131.50 4 132.50 12 13.74
2022-03-10 2597 167175 311 22659298 136.00 136.50 134.50 135.50 3.50 2.65% 135.50 1 136.00 14 14.10
2022-03-11 2597 156000 129 21264500 134.00 138.00 134.00 136.50 1.00 0.74% 136.00 6 136.50 1 14.20
2022-03-14 2597 222000 160 30709500 138.00 140.00 137.00 138.50 2.00 1.47% 137.50 15 138.50 4 14.41
2022-03-15 2597 206000 142 28146000 140.00 140.00 135.00 136.00 2.50 -1.81% 136.00 8 136.50 1 14.15
2022-03-16 2597 242000 178 32885500 139.50 139.50 133.00 135.00 1.00 -0.74% 135.00 1 135.50 7 14.05
2022-03-17 2597 164000 124 22385500 136.00 137.50 135.50 136.50 1.50 1.11% 136.50 1 137.00 15 13.70
2022-03-18 2597 450000 337 63152500 137.00 142.00 137.00 141.50 5.00 3.66% 141.00 4 142.00 60 14.21
2022-03-21 2597 304000 200 43044500 143.50 144.00 139.50 140.00 1.50 -1.06% 140.00 13 140.50 2 14.06
2022-03-22 2597 198000 146 28237000 141.50 143.50 140.00 143.00 3.00 2.14% 143.00 5 143.50 12 14.36
2022-03-23 2597 253000 217 36635500 142.50 146.00 142.50 145.00 2.00 1.4% 144.50 2 145.00 4 14.56
2022-03-24 2597 196000 154 28610000 145.00 147.50 144.00 145.00 0.00 0% 145.00 29 145.50 1 14.56
2022-03-25 2597 1097000 749 165896000 147.00 156.00 145.50 151.50 6.50 4.48% 151.50 2 152.00 13 15.21
2022-03-28 2597 277000 237 41348500 153.00 153.00 147.00 149.50 2.00 -1.32% 149.50 3 150.00 1 15.01
2022-03-29 2597 192000 160 28651500 149.50 151.00 147.50 150.00 0.50 0.33% 150.00 14 151.00 5 15.06
2022-03-30 2597 293000 250 43634000 150.00 151.50 147.00 148.00 2.00 -1.33% 148.00 1 149.50 7 14.86
2022-03-31 2597 224000 181 32685000 147.50 147.50 145.00 145.50 2.50 -1.69% 145.50 3 146.00 3 14.61
2022-04-01 2597 329000 233 46964500 144.50 144.50 142.00 142.50 3.00 -2.06% 142.50 10 143.00 3 14.31
2022-04-06 2597 133000 123 19078000 143.00 146.00 140.50 145.50 3.00 2.11% 145.00 4 145.50 5 14.61
2022-04-07 2597 234921 499 33619224 145.50 146.00 141.00 141.50 4.00 -2.75% 141.50 6 142.00 7 14.21
2022-04-08 2597 135000 117 19312000 142.00 144.50 141.00 143.00 1.50 1.06% 143.00 2 144.00 1 14.36
2022-04-11 2597 205000 177 29064500 143.00 144.00 140.50 141.50 1.50 -1.05% 140.50 18 141.50 3 14.21
2022-04-12 2597 1213000 920 157067000 132.50 132.50 128.00 129.00 12.50 -8.83% 129.00 5 129.50 19 12.95
2022-04-13 2597 232000 187 30472500 131.00 133.00 129.50 132.50 3.50 2.71% 132.50 3 133.00 14 13.30
2022-04-14 2597 171000 131 22521500 133.00 133.00 131.00 131.00 1.50 -1.13% 131.00 20 131.50 3 13.15
2022-04-15 2597 239000 187 30624000 130.00 130.00 126.50 128.00 3.00 -2.29% 128.00 4 128.50 4 12.85
2022-04-18 2597 321000 271 39971000 127.00 127.00 123.00 124.50 3.50 -2.73% 124.50 6 125.00 10 12.50
2022-04-19 2597 188039 207 23529058 125.00 127.00 124.00 124.00 0.50 -0.4% 124.00 29 124.50 1 12.45
2022-04-20 2597 168000 137 21034000 125.50 127.00 124.00 126.00 2.00 1.61% 126.00 13 126.50 1 12.65
2022-04-21 2597 82507 127 10394228 127.50 127.50 125.00 125.50 0.50 -0.4% 125.50 1 126.00 3 12.60
2022-04-22 2597 152000 108 18901000 124.00 125.00 123.50 124.00 1.50 -1.2% 124.00 21 124.50 3 12.45
2022-04-25 2597 158000 137 19236500 124.00 124.00 121.00 122.00 2.00 -1.61% 121.50 25 122.50 7 12.25
2022-04-26 2597 766000 634 97895500 123.00 132.50 123.00 128.00 6.00 4.92% 127.50 19 128.50 3 12.85
2022-04-27 2597 352858 461 43566874 125.00 126.00 122.00 124.50 3.50 -2.73% 124.00 6 124.50 6 12.50
2022-04-28 2597 130000 113 16096500 124.50 124.50 123.00 124.00 0.50 -0.4% 124.00 6 124.50 10 12.45
2022-04-29 2597 113000 100 14128500 125.00 126.00 124.00 124.50 0.50 0.4% 124.50 1 125.00 2 12.50
2022-05-03 2597 196000 157 23987500 124.00 124.00 121.50 122.50 2.00 -1.61% 122.50 2 123.00 1 12.30
2022-05-04 2597 225000 172 28386000 124.00 128.50 123.00 127.00 4.50 3.67% 126.50 4 127.00 1 12.75
2022-05-05 2597 177000 141 22285000 126.00 128.00 125.00 126.50 0.50 -0.39% 126.00 2 126.50 2 12.70
2022-05-06 2597 81000 63 10050000 123.50 125.00 123.00 125.00 1.50 -1.19% 125.00 1 125.50 4 12.55
2022-05-09 2597 146585 206 17861631 123.50 123.50 121.00 122.00 3.00 -2.4% 121.50 13 122.00 3 12.25
2022-05-10 2597 108000 86 12879000 116.00 122.50 116.00 122.00 0.00 0% 121.50 3 122.50 1 12.25
2022-05-11 2597 55000 53 6633000 121.50 121.50 120.00 121.00 1.00 -0.82% 120.50 2 121.00 1 12.15
2022-05-12 2597 215000 179 25567000 121.00 121.50 117.50 118.50 2.50 -2.07% 118.50 1 119.00 6 11.90
2022-05-13 2597 164000 140 19804000 118.00 122.00 118.00 121.00 2.50 2.11% 121.00 9 121.50 2 12.15
2022-05-16 2597 590000 474 68009500 120.00 120.00 112.50 115.00 6.00 -4.96% 113.50 10 115.00 17 12.03
2022-05-17 2597 255000 220 29455000 115.00 117.00 113.00 115.00 0.00 0% 114.50 5 116.00 1 12.03
2022-05-18 2597 145000 136 16935500 118.00 118.00 115.50 116.50 1.50 1.3% 116.00 18 116.50 3 12.19
2022-05-19 2597 131000 117 14929000 115.00 115.00 113.00 113.00 3.50 -3% 113.00 20 114.50 1 11.82
2022-05-20 2597 143000 121 16643500 115.00 117.50 115.00 117.50 4.50 3.98% 117.00 3 117.50 15 12.29
2022-05-23 2597 131000 121 15117500 117.50 120.50 114.00 114.50 3.00 -2.55% 114.50 1 115.00 2 11.98
2022-05-24 2597 123418 134 14023474 115.00 115.50 112.50 112.50 2.00 -1.75% 112.50 24 114.00 4 11.77
2022-05-25 2597 128000 108 14803000 113.00 116.50 113.00 116.50 4.00 3.56% 115.00 1 116.50 5 12.19
2022-05-26 2597 77000 65 8924500 117.50 118.00 114.50 114.50 2.00 -1.72% 114.50 2 116.00 1 11.98
2022-05-27 2597 99000 83 11426000 115.50 117.00 114.00 114.50 0.00 0% 114.50 8 115.50 11 11.98
2022-05-30 2597 161000 127 18755500 116.50 117.50 115.50 116.50 2.00 1.75% 116.50 17 117.50 16 12.19
2022-05-31 2597 738000 303 82968500 117.00 117.50 111.50 111.50 5.00 -4.29% 111.00 7 111.50 170 11.66
2022-06-01 2597 316000 262 35772000 111.50 114.50 111.50 113.00 1.50 1.35% 113.00 3 113.50 4 11.82
2022-06-02 2597 95000 88 10710500 112.00 114.00 111.50 114.00 1.00 0.88% 113.00 17 114.00 4 11.92
2022-06-06 2597 92000 84 10378000 113.50 113.50 112.50 112.50 1.50 -1.32% 112.50 30 113.00 3 11.77
2022-06-07 2597 90000 76 10116000 112.50 113.00 112.00 112.50 0.00 0% 112.50 6 113.00 18 11.77
2022-06-08 2597 75000 67 8483500 112.50 114.00 112.00 113.00 0.50 0.44% 113.00 2 113.50 1 11.82
2022-06-09 2597 41000 35 4647000 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 22 114.00 17 11.92
2022-06-10 2597 76000 60 8568500 113.00 113.00 112.50 113.00 1.00 -0.88% 113.00 7 113.50 2 11.82
2022-06-13 2597 197000 168 21620000 112.00 112.00 109.00 109.50 3.50 -3.1% 109.50 6 110.00 3 11.45
2022-06-14 2597 192000 146 20695000 109.00 110.00 105.50 109.00 0.50 -0.46% 108.00 8 109.00 3 11.40
2022-06-15 2597 125000 115 13954500 110.00 112.50 110.00 110.50 1.50 1.38% 110.50 4 112.00 1 11.56
2022-06-16 2597 105000 81 11755500 113.00 113.00 110.50 111.50 1.00 0.9% 110.50 2 112.00 4 11.66
2022-06-17 2597 133000 103 14635000 110.00 111.50 108.50 110.50 1.00 -0.9% 110.50 3 111.00 9 11.56
2022-06-20 2597 183388 397 19512740 110.50 110.50 104.50 105.00 5.50 -4.98% 105.00 5 105.50 1 10.98
2022-06-21 2597 154000 117 16239500 104.00 108.00 103.00 108.00 3.00 2.86% 107.50 2 108.50 3 11.30
2022-06-22 2597 188000 163 19347500 107.00 107.00 101.00 102.00 6.00 -5.56% 101.50 12 102.50 1 10.67
2022-06-23 2597 243468 220 25225666 103.50 106.00 102.00 104.50 2.50 2.45% 103.50 1 104.50 1 10.93
2022-06-24 2597 195000 172 20968500 105.00 109.00 104.50 109.00 4.50 4.31% 107.50 2 109.00 15 11.40
2022-06-27 2597 92000 84 10008500 109.00 110.00 107.00 108.50 0.50 -0.46% 108.00 3 108.50 1 11.35
2022-06-28 2597 50000 48 5320500 108.50 108.50 105.50 105.50 3.00 -2.76% 105.50 2 106.50 5 11.04
2022-06-29 2597 43000 35 4500500 105.00 106.00 104.00 105.00 0.50 -0.47% 105.00 1 105.50 3 10.98
2022-06-30 2597 173000 152 17679000 103.50 104.50 101.00 103.00 2.00 -1.9% 102.00 2 103.00 9 10.77
2022-07-01 2597 240033 276 24065120 101.50 102.00 99.20 100.00 3.00 -2.91% 100.00 1 101.00 6 10.46
2022-07-04 2597 142000 110 14340400 99.90 102.50 99.20 100.50 0.50 0.5% 100.50 2 101.50 10 10.51
2022-07-05 2597 97000 81 9865000 103.00 103.00 100.50 102.00 1.50 1.49% 101.50 1 102.00 10 10.67
2022-07-06 2597 333980 340 32635513 100.00 101.00 96.00 96.80 5.20 -5.1% 96.80 2 97.00 3 10.13
2022-07-07 2597 218000 145 21120800 96.80 97.80 95.80 97.10 0.30 0.31% 97.00 3 97.40 1 10.16
2022-07-08 2597 329000 213 31935100 97.00 99.00 95.70 96.00 1.10 -1.13% 95.80 11 96.30 3 10.04
2022-07-11 2597 402000 272 37788900 96.40 96.60 92.90 94.00 2.00 -2.08% 93.90 6 94.00 3 9.83
2022-07-12 2597 296000 211 25508300 85.60 88.20 85.00 88.00 0.00 -6.38% 87.90 4 88.00 2 9.20
2022-07-13 2597 182000 131 16340500 90.00 93.00 88.00 92.70 4.70 5.34% 92.60 1 92.70 2 9.70
2022-07-14 2597 107000 90 9806600 95.00 95.00 90.50 91.80 0.90 -0.97% 91.30 3 91.80 6 9.60
2022-07-15 2597 102000 74 9223700 92.20 92.20 90.00 90.10 1.70 -1.85% 90.10 10 90.50 1 9.42
2022-07-18 2597 110000 83 9890000 90.00 90.70 89.50 89.70 0.40 -0.44% 89.70 16 90.60 1 9.38
2022-07-19 2597 37000 31 3335400 89.70 90.80 89.00 90.80 1.10 1.23% 90.70 1 90.90 2 9.50
2022-07-20 2597 588000 435 51123300 91.00 92.30 85.00 85.00 5.80 -6.39% 85.00 10 85.10 5 8.89
2022-07-21 2597 960000 712 79752800 83.10 87.50 80.50 87.10 2.10 2.47% 86.90 2 87.40 3 9.11
2022-07-22 2597 206835 405 18348801 87.20 89.90 87.20 88.30 1.20 1.38% 88.20 2 88.40 2 9.24
2022-07-25 2597 54000 53 4755200 87.50 88.80 87.00 88.50 0.20 0.23% 88.40 2 88.50 3 9.26
2022-07-26 2597 80000 69 7041600 88.60 88.90 87.40 87.70 0.80 -0.9% 87.60 2 87.70 2 9.17
2022-07-27 2597 20000 19 1752300 87.80 87.80 87.40 87.80 0.10 0.11% 87.70 2 87.80 1 9.18
2022-07-28 2597 54000 48 4748600 88.00 88.50 87.40 87.80 0.00 0% 87.80 1 88.20 2 9.18
2022-07-29 2597 347000 294 28926200 85.00 86.00 82.20 83.10 4.70 -5.35% 83.10 11 83.30 1 8.69
2022-08-01 2597 129000 110 11002600 84.00 87.00 84.00 87.00 3.90 4.69% 86.50 1 87.00 1 9.10
2022-08-02 2597 50000 47 4295300 87.00 87.00 85.20 86.20 0.80 -0.92% 86.20 1 86.40 1 9.02
2022-08-03 2597 63000 49 5384100 86.20 86.20 85.20 85.40 0.80 -0.93% 85.40 3 85.90 1 8.93
2022-08-04 2597 100000 67 8490700 85.50 85.50 84.10 84.80 0.60 -0.7% 84.80 1 84.90 3 8.87
2022-08-05 2597 93384 71 7979334 84.80 86.80 84.70 85.50 0.70 0.83% 85.80 1 86.00 2 8.94
2022-08-08 2597 19000 19 1641300 87.00 87.00 85.50 86.50 1.00 1.17% 86.20 1 86.50 1 9.05
2022-08-09 2597 27000 25 2353200 87.50 87.50 86.50 87.50 1.00 1.16% 87.40 2 87.50 3 9.15
2022-08-10 2597 29609 38 2598438 86.10 88.10 86.10 87.80 0.30 0.34% 87.80 1 88.00 3 9.18
2022-08-11 2597 54000 42 4778600 88.70 89.00 88.10 88.60 0.80 0.91% 88.30 1 88.70 1 9.27
2022-08-12 2597 67000 54 5972300 90.80 90.80 88.20 88.20 0.40 -0.45% 88.20 2 88.70 1 9.23
2022-08-15 2597 89000 76 8059300 90.00 91.40 89.30 91.30 3.10 3.51% 90.90 3 91.40 20 9.32
2022-08-16 2597 19000 19 1728000 91.00 91.50 90.30 90.90 0.40 -0.44% 90.80 2 91.30 2 9.28
2022-08-17 2597 50000 47 4527600 90.10 92.90 90.00 90.00 0.90 -0.99% 90.00 7 90.80 1 9.18
2022-08-18 2597 31000 30 2758000 89.00 89.50 88.70 89.00 1.00 -1.11% 88.80 8 89.10 4 9.08
2022-08-19 2597 48000 37 4349200 91.90 91.90 90.10 90.50 1.50 1.69% 90.50 2 90.90 1 9.23
2022-08-22 2597 32687 44 2960897 90.50 90.80 90.50 90.70 0.20 0.22% 90.50 2 90.70 2 9.26
2022-08-23 2597 26000 25 2320900 90.70 90.70 88.50 88.90 1.80 -1.98% 88.90 3 89.20 1 9.07
2022-08-24 2597 21000 14 1867700 88.80 89.00 88.80 89.00 0.10 0.11% 89.70 2 90.00 1 9.08
2022-08-25 2597 56000 50 5087400 89.00 91.50 89.00 90.80 1.80 2.02% 90.70 2 90.90 1 9.27
2022-08-26 2597 31000 30 2815300 90.80 91.60 90.20 90.80 0.00 0% 90.80 2 91.00 1 9.27
2022-08-29 2597 57000 52 5054300 89.00 89.10 88.20 89.10 1.70 -1.87% 88.80 2 89.20 1 9.09
2022-08-30 2597 49000 43 4388800 88.70 90.70 88.70 90.50 1.40 1.57% 90.50 1 90.60 1 9.23
2022-08-31 2597 38000 37 3447600 89.10 91.20 89.10 90.70 0.20 0.22% 90.60 3 91.30 1 9.26
2022-09-01 2597 86379 122 7668105 89.50 90.00 88.20 90.00 0.70 -0.77% 89.00 2 90.00 2 9.18
2022-09-02 2597 46000 37 4081400 90.30 90.30 88.40 88.60 1.40 -1.56% 88.60 1 88.70 1 9.04
2022-09-05 2597 24000 22 2126800 88.60 88.90 88.30 88.80 0.20 0.23% 88.60 2 88.90 1 9.06
2022-09-06 2597 22000 20 1951600 89.00 89.00 88.40 88.80 0.00 0% 88.80 1 89.00 4 9.06
2022-09-07 2597 66000 63 5842000 89.10 89.40 88.10 89.40 0.60 0.68% 88.60 1 89.40 2 9.12
2022-09-08 2597 42000 27 3758100 89.20 90.00 89.00 89.20 0.20 -0.22% 89.20 1 89.50 7 9.10
2022-09-12 2597 76000 59 6831500 89.40 90.20 89.20 90.00 0.80 0.9% 89.80 1 90.00 9 9.18
2022-09-13 2597 27000 25 2427600 90.90 90.90 89.50 90.00 0.00 0% 89.50 4 90.00 1 9.18
2022-09-14 2597 30000 29 2677300 88.60 89.70 88.60 89.20 0.80 -0.89% 89.00 3 89.20 1 9.10
2022-09-15 2597 34000 31 3027000 89.00 89.60 88.40 89.60 0.40 0.45% 88.90 1 89.60 3 9.14
2022-09-16 2597 23000 21 2031000 88.00 88.90 87.00 88.80 0.80 -0.89% 88.60 2 88.90 2 9.06
2022-09-19 2597 31530 36 2780846 88.40 88.60 87.80 88.30 0.50 -0.56% 88.00 3 88.40 6 9.01
2022-09-20 2597 40000 38 3528300 88.50 88.80 88.00 88.50 0.20 0.23% 88.30 2 88.50 1 9.03
2022-09-21 2597 43000 40 3772200 88.00 88.60 86.20 88.00 0.50 -0.56% 87.40 2 88.30 1 8.98
2022-09-22 2597 56000 44 4842500 87.80 87.80 85.90 86.80 1.20 -1.36% 86.60 2 86.80 3 8.86
2022-09-23 2597 66000 52 5767300 86.80 88.50 86.50 88.50 1.70 1.96% 87.40 2 88.80 1 9.03
2022-09-26 2597 77000 57 6562200 87.60 87.60 83.30 83.50 5.00 -5.65% 84.40 2 85.20 2 8.52
2022-09-27 2597 35000 31 2945000 83.50 85.20 83.50 84.10 0.60 0.72% 84.10 1 84.20 1 8.58
2022-09-28 2597 136000 87 11121800 84.00 84.00 81.00 81.50 2.60 -3.09% 81.50 2 82.00 1 8.32
2022-09-29 2597 38000 30 3136300 81.50 83.80 81.50 83.80 2.30 2.82% 82.90 2 83.80 1 8.55
2022-09-30 2597 35000 30 2876900 81.10 82.80 81.00 82.60 1.20 -1.43% 82.60 2 82.90 1 8.43
2022-10-03 2597 17000 12 1394600 82.60 82.60 81.40 81.80 0.80 -0.97% 81.80 1 82.10 2 8.35
2022-10-04 2597 30603 43 2503398 81.90 83.00 81.00 82.20 0.40 0.49% 82.00 2 82.50 1 8.39
2022-10-05 2597 91000 79 7452100 83.00 83.50 81.20 81.20 1.00 -1.22% 81.20 12 82.50 1 8.29
2022-10-06 2597 46000 34 3736600 81.20 81.60 81.00 81.20 0.00 0% 81.20 1 82.50 3 8.29
2022-10-07 2597 51000 42 4179900 80.90 82.70 80.80 82.10 0.90 1.11% 82.10 2 82.40 3 8.38
2022-10-11 2597 45000 37 3653400 82.00 82.00 80.00 81.90 0.20 -0.24% 81.60 2 81.90 3 8.36
2022-10-12 2597 86000 64 7115500 81.90 84.10 81.20 82.90 1.00 1.22% 82.80 2 82.90 1 8.46
2022-10-13 2597 62000 52 5021400 82.20 82.80 80.00 80.30 2.60 -3.14% 80.30 2 80.60 1 8.19
2022-10-14 2597 53000 36 4362700 81.30 83.10 81.30 82.40 2.10 2.62% 82.10 1 82.40 1 8.41
2022-10-17 2597 21000 19 1712100 82.20 82.40 80.50 82.20 0.20 -0.24% 81.90 1 82.20 1 8.39
2022-10-18 2597 84000 51 6926200 82.20 84.00 81.70 82.30 0.10 0.12% 82.30 2 82.90 1 8.40
2022-10-19 2597 43000 37 3560500 82.40 83.70 82.10 82.20 0.10 -0.12% 82.10 1 83.00 1 8.39
2022-10-20 2597 57000 42 4670300 82.00 82.70 81.30 82.00 0.20 -0.24% 82.00 2 82.80 5 8.37
2022-10-21 2597 41000 31 3382800 82.00 83.00 82.00 82.50 0.50 0.61% 82.50 3 82.70 2 8.42
2022-10-24 2597 94000 77 7888700 83.50 85.00 82.00 83.20 0.70 0.85% 83.20 1 83.80 1 8.49
2022-10-25 2597 104000 90 8875000 83.80 86.50 83.80 85.20 2.00 2.4% 85.20 1 85.30 10 8.69
2022-10-26 2597 96000 87 8425800 85.90 89.50 85.80 89.00 3.80 4.46% 88.60 2 89.00 2 9.08
2022-10-27 2597 75000 56 6712400 90.10 90.10 88.30 89.00 0.00 0% 88.90 1 89.00 4 9.08
2022-10-28 2597 108676 193 9747108 88.00 91.00 88.00 89.40 0.40 0.45% 89.00 3 89.70 1 9.12
2022-10-31 2597 48000 38 4310800 90.00 90.50 89.40 89.60 0.20 0.22% 89.60 3 89.90 4 9.14
2022-11-01 2597 154000 102 14082200 89.60 93.00 89.00 92.00 2.40 2.68% 91.90 2 92.00 1 9.39
2022-11-02 2597 80000 55 7559600 93.00 95.50 93.00 94.50 2.50 2.72% 94.50 7 95.20 4 9.64
2022-11-03 2597 263000 189 25877700 94.50 100.50 94.50 99.20 4.70 4.97% 99.00 4 99.20 2 10.12
2022-11-04 2597 107000 95 10417800 99.60 101.00 94.00 98.30 0.90 -0.91% 97.90 3 98.70 3 10.03
2022-11-07 2597 80000 61 7881600 100.00 100.00 98.10 98.30 0.00 0% 98.30 1 98.60 2 10.03
2022-11-08 2597 89000 61 8737800 98.00 98.50 97.10 98.30 0.00 0% 98.30 2 98.50 2 10.03
2022-11-09 2597 79000 45 7779800 99.80 99.80 98.00 98.80 0.50 0.51% 98.10 1 98.80 1 10.08
2022-11-10 2597 83759 142 8330170 99.40 101.00 98.00 99.30 0.50 0.51% 99.20 5 99.70 1 10.13
2022-11-11 2597 114000 82 11576000 100.50 103.50 100.00 100.00 0.70 0.7% 100.00 25 100.50 2 8.90
2022-11-14 2597 111000 79 11393500 102.00 104.00 101.00 103.00 3.00 3% 102.50 7 103.50 2 9.17
2022-11-15 2597 104000 79 10688500 104.00 105.00 101.00 102.50 0.50 -0.49% 102.00 7 103.00 1 9.13
2022-11-16 2597 98000 73 9918000 102.00 102.50 100.50 100.50 2.00 -1.95% 100.00 22 101.00 1 8.95
2022-11-17 2597 44000 36 4426600 101.50 101.50 99.50 100.50 0.00 0% 100.50 7 101.00 4 8.95
2022-11-18 2597 101000 75 10156100 100.50 101.50 99.60 101.00 0.50 0.5% 101.00 10 101.50 3 8.99
2022-11-21 2597 128000 108 13285000 101.00 105.50 101.00 104.50 3.50 3.47% 104.00 4 104.50 6 9.31
2022-11-22 2597 70000 33 7266000 104.50 105.00 103.00 103.00 1.50 -1.44% 103.00 2 103.50 1 9.17
2022-11-23 2597 15000 14 1554000 104.00 104.00 103.50 103.50 0.50 0.49% 103.50 6 104.00 23 9.22
2022-11-24 2597 57000 49 5954500 104.00 105.00 103.50 105.00 1.50 1.45% 103.50 9 105.00 8 9.35
2022-11-25 2597 191000 130 20245500 104.50 107.50 104.00 107.50 2.50 2.38% 107.50 3 108.00 23 9.57
2022-11-28 2597 162000 126 17588000 107.50 110.50 105.50 110.50 3.00 2.79% 110.50 2 111.00 12 9.84
2022-11-29 2597 237000 199 27132000 111.00 117.00 110.00 117.00 6.50 5.88% 116.50 1 117.00 20 10.42
2022-11-30 2597 194000 167 22809500 119.00 119.00 115.50 116.00 1.00 -0.85% 115.50 5 116.50 2 10.33
2022-12-01 2597 152000 106 17488000 117.00 118.00 113.00 115.50 0.50 -0.43% 115.00 2 115.50 8 10.28
2022-12-02 2597 72000 65 8310500 115.50 117.00 114.50 116.00 0.50 0.43% 115.00 3 116.50 4 10.33
2022-12-05 2597 139000 103 16261500 116.00 118.50 115.50 116.00 0.00 0% 115.50 5 116.00 11 10.33
2022-12-06 2597 114000 99 13353500 117.00 118.50 116.00 116.50 0.50 0.43% 116.50 1 117.00 5 10.37
2022-12-07 2597 124000 94 14403500 116.00 117.50 115.00 117.00 0.50 0.43% 116.50 1 117.00 10 10.42
2022-12-08 2597 83000 75 9715000 116.00 118.00 116.00 118.00 1.00 0.85% 117.50 1 118.00 13 10.51
2022-12-09 2597 67000 59 7903000 118.50 118.50 117.50 118.00 0.00 0% 117.50 9 118.50 19 10.51
2022-12-12 2597 118000 83 13668500 119.00 119.00 115.00 117.00 1.00 -0.85% 115.50 6 117.00 1 10.42
2022-12-13 2597 15002 13 567578 37.60 37.90 37.60 37.85 0.35 -67.65% 37.80 3 37.90 3 9.81
2022-12-14 2597 81000 74 9591500 118.50 119.00 117.00 119.00 1.00 214.4% 118.50 3 119.00 26 10.60
2022-12-15 2597 108000 80 12800000 119.00 119.00 117.50 119.00 0.00 0% 118.50 1 119.00 20 10.60
2022-12-16 2597 581000 388 70645500 118.50 123.50 117.00 123.00 4.00 3.36% 123.00 96 123.50 44 10.95
2022-12-18 2597 146583 791 18745255 129.00 129.00 127.00 128.00 0.50 4.07% 127.50 2 128.00 28 13.32
2022-12-19 2597 521000 422 64657500 124.00 127.00 120.00 123.00 0.00 -3.91% 123.00 5 125.50 4 10.95
2022-12-20 2597 226000 194 27597000 123.00 125.00 120.00 120.50 2.50 -2.03% 120.50 1 121.50 21 10.73
2022-12-21 2597 200000 155 24217000 122.00 123.50 119.50 121.00 0.50 0.41% 120.50 1 121.50 11 10.77
2022-12-22 2597 95000 67 11600500 121.50 123.00 121.00 121.50 0.50 0.41% 121.50 19 122.00 1 10.82
2022-12-23 2597 131000 110 15840000 121.50 122.50 118.50 121.50 0.00 0% 121.50 5 122.00 1 10.82
2022-12-26 2597 118000 98 14465000 122.00 124.00 121.50 123.50 2.00 1.65% 123.50 1 124.00 9 11.00
2022-12-27 2597 176000 130 21917500 124.00 125.50 123.00 125.50 2.00 1.62% 125.00 3 125.50 25 11.18
2022-12-28 2597 274000 213 34661000 125.50 127.50 124.50 126.50 1.00 0.8% 126.50 23 127.00 53 11.26
2022-12-29 2597 88000 75 11090000 126.50 127.00 125.00 126.00 0.50 -0.4% 126.00 15 126.50 10 11.22
2022-12-30 2597 65000 47 8191500 127.00 127.00 125.50 125.50 0.50 -0.4% 125.50 37 126.00 5 11.18