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　　93.40
0
0%		97.20
3.8
4.07%		102.50
5.3
5.45%		104.50
2
1.95%		101.50
-3
-2.87%		 　103.50
2
1.97%		105.00
1.5
1.45%		108.00
3
2.86%		112.00
4
3.7%		108.00
-4
-3.57%		 　105.50
-2.5
-2.31%		106.00
0.5
0.47%		104.00
-2
-1.89%		105.00
1
0.96%		105.00
0
0%		 　104.50
-0.5
-0.48%		105.00
0.5
0.48%		106.00
1
0.95%		 105.68
2 月　　　　　　111.50
5.5
5.19%		110.50
-1
-0.9%		112.00
1.5
1.36%		111.50
-0.5
-0.45%		110.00
-1.5
-1.35%		 　110.00
0
0%		115.50
5.5
5%		115.50
0
0%		116.00
0.5
0.43%		117.50
1.5
1.29%		 　120.50
3
2.55%		117.50
-3
-2.49%		127.00
9.5
8.09%		123.00
-4
-3.15%		123.50
0.5
0.41%		 117.96
3 月123.50
0
0%		121.00
-2.5
-2.02%		122.50
1.5
1.24%		 　　113.50
-9
-7.35%		111.00
-2.5
-2.2%		110.00
-1
-0.9%		113.50
3.5
3.18%		112.00
-1.5
-1.32%		 　114.50
2.5
2.23%		111.00
-3.5
-3.06%		112.00
1
0.9%		115.50
3.5
3.13%		115.50
0
0%		 　118.00
2.5
2.16%		117.00
-1
-0.85%		120.00
3
2.56%		121.50
1.5
1.25%		120.00
-1.5
-1.23%		 　118.00
-2
-1.67%		118.00
0
0%		119.50
1.5
1.27%		118.50
-1
-0.84%		116.54
4 月118.00
-0.5
-0.42%		 　　　120.00
2
1.69%		117.50
-2.5
-2.08%		113.50
-4
-3.4%		 　114.00
0.5
0.44%		112.50
-1.5
-1.32%		114.00
1.5
1.33%		113.50
-0.5
-0.44%		112.00
-1.5
-1.32%		 　111.00
-1
-0.89%		114.00
3
2.7%		113.00
-1
-0.88%		113.50
0.5
0.44%		114.00
0.5
0.44%		 　111.50
-2.5
-2.19%		113.00
1.5
1.35%		107.00
-6
-5.31%		106.50
-0.5
-0.47%		111.50
5
4.69%		 112.94
5 月　　108.50
-3
-2.69%		109.00
0.5
0.46%		109.00
0
0%		107.50
-1.5
-1.38%		 　101.50
-6
-5.58%		102.50
1
0.99%		99.80
-2.7
-2.63%		96.00
-3.8
-3.81%		98.90
2.9
3.02%		 　99.40
0.5
0.51%		100.50
1.1
1.11%		102.00
1.5
1.49%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　102.50
0.5
0.49%		101.50
-1
-0.98%		104.00
2.5
2.46%		101.50
-2.5
-2.4%		103.00
1.5
1.48%		 　104.50
1.5
1.46%		103.00
-1.5
-1.44%		102.64
6 月104.00
1
0.97%		103.00
-1
-0.96%		 　　102.50
-0.5
-0.49%		102.50
0
0%		103.00
0.5
0.49%		102.00
-1
-0.97%		102.50
0.5
0.49%		 　100.00
-2.5
-2.44%		100.50
0.5
0.5%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		 　99.10
-1.9
-1.88%		103.00
3.9
3.94%		101.50
-1.5
-1.46%		102.00
0.5
0.49%		103.50
1.5
1.47%		 　103.50
0
0%		102.50
-1
-0.97%		101.50
-1
-0.98%		100.50
-1
-0.99%		 101.62
7 月97.40
-3.1
-3.08%		 　98.00
0.6
0.62%		99.10
1.1
1.12%		97.00
-2.1
-2.12%		97.10
0.1
0.1%		99.70
2.6
2.68%		 　102.00
2.3
2.31%		97.40
-4.6
-4.51%		97.70
0.3
0.31%		98.10
0.4
0.41%		98.00
-0.1
-0.1%		 　97.70
-0.3
-0.31%		97.90
0.2
0.2%		97.60
-0.3
-0.31%		98.50
0.9
0.92%		98.50
0
0%		 　98.10
-0.4
-0.41%		100.00
1.9
1.94%		101.00
1
1%		104.00
3
2.97%		103.00
-1
-0.96%		 99.24
8 月103.00
0
0%		102.50
-0.5
-0.49%		101.50
-1
-0.98%		102.00
0.5
0.49%		104.50
2.5
2.45%		 　104.00
-0.5
-0.48%		108.50
4.5
4.33%		105.50
-3
-2.76%		107.50
2
1.9%		107.00
-0.5
-0.47%		 　108.00
1
0.93%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		108.50
2
1.88%		106.50
-2
-1.84%		 　105.50
-1
-0.94%		105.00
-0.5
-0.47%		104.00
-1
-0.95%		105.00
1
0.96%		106.00
1
0.95%		 　103.00
-3
-2.83%		104.00
1
0.97%		105.00
1
0.96%		105.22
9 月102.50
-2.5
-2.38%		101.50
-1
-0.98%		 　102.00
0.5
0.49%		101.50
-0.5
-0.49%		102.50
1
0.99%		104.50
2
1.95%		 　　107.00
2.5
2.39%		106.00
-1
-0.93%		105.00
-1
-0.94%		105.50
0.5
0.48%		106.50
1
0.95%		 　105.00
-1.5
-1.41%		106.50
1.5
1.43%		106.00
-0.5
-0.47%		106.00
0
0%		106.00
0
0%		 　103.00
-3
-2.83%		103.50
0.5
0.49%		101.00
-2.5
-2.42%		101.00
0
0%		101.00
0
0%		 103.88
10 月　　100.50
-0.5
-0.5%		103.00
2.5
2.49%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		102.00
0
0%		 　　99.30
-2.7
-2.65%		99.00
-0.3
-0.3%		95.50
-3.5
-3.54%		97.40
1.9
1.99%		 　97.00
-0.4
-0.41%		98.40
1.4
1.44%		97.20
-1.2
-1.22%		94.20
-3
-3.09%		92.00
-2.2
-2.34%		 　91.10
-0.9
-0.98%		90.40
-0.7
-0.77%		91.90
1.5
1.66%		93.30
1.4
1.52%		92.00
-1.3
-1.39%		 94.10
2.1
2.28%		96.34
11 月96.10
2
2.13%		96.30
0.2
0.21%		96.20
-0.1
-0.1%		96.60
0.4
0.42%		 　96.90
0.3
0.31%		96.50
-0.4
-0.41%		96.70
0.2
0.21%		96.30
-0.4
-0.41%		98.50
2.2
2.28%		 　100.50
2
2.03%		101.00
0.5
0.5%		98.90
-2.1
-2.08%		99.00
0.1
0.1%		97.20
-1.8
-1.82%		 　96.80
-0.4
-0.41%		98.10
1.3
1.34%		98.30
0.2
0.2%		100.50
2.2
2.24%		99.30
-1.2
-1.19%		 　99.40
0.1
0.1%		100.00
0.6
0.6%		102.00
2
2%		 98.41
12 月102.50
0.5
0.49%		102.00
-0.5
-0.49%		 　102.50
0.5
0.49%		101.00
-1.5
-1.46%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		102.50
1.5
1.49%		 　102.50
0
0%		102.50
0
0%		102.50
0
0%		101.50
-1
-0.98%		101.00
-0.5
-0.49%		 106.00
5
4.95%		101.50
-4.5
-4.25%		99.90
-1.6
-1.58%		100.50
0.6
0.6%		101.00
0.5
0.5%		100.00
-1
-0.99%		 　101.00
1
1%		100.50
-0.5
-0.5%		99.90
-0.6
-0.6%		99.00
-0.9
-0.9%		102.00
3
3.03%		　101.68

說明:最高漲幅:8.09%最低跌幅:-7.35% 最高價:127.00最低價:90.40平均價:105.02,灰色底表示週末,漲144天(252.1)元,跌135天(-232.6)元,平盤31天
8%=1,5%=11,4%=4,3%=11,2%=32,1%=48,0%=68,-0%=2,-1%=2,-2%=2,-3%=4,-4%=18,-5%=24,-6%=35,-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
2022-01-03 6592 1385587 848 128596403 92.20 93.40 92.00 93.40 1.20 0% 93.30 18 93.40 59 16.30
2022-01-04 6592 3416585 2467 330077522 93.40 98.70 93.40 97.20 3.80 4.07% 97.10 16 97.20 10 16.96
2022-01-05 6592 5744874 4280 581234752 98.00 104.50 97.30 102.50 5.30 5.45% 102.50 57 103.00 182 17.89
2022-01-06 6592 4823926 3926 499794295 103.50 106.50 100.50 104.50 2.00 1.95% 104.00 2 104.50 68 18.24
2022-01-07 6592 1811346 1368 185632829 104.00 104.00 100.50 101.50 3.00 -2.87% 101.50 77 102.00 1 17.71
2022-01-10 6592 1213813 912 124526497 101.50 104.00 101.50 103.50 2.00 1.97% 103.50 19 104.00 128 18.06
2022-01-11 6592 2870855 1831 300247453 102.00 107.00 102.00 105.00 1.50 1.45% 105.00 9 105.50 24 18.32
2022-01-12 6592 2403123 1659 256078705 105.50 108.00 104.00 108.00 3.00 2.86% 107.50 26 108.00 74 18.85
2022-01-13 6592 4545987 3186 506366028 107.50 114.00 107.50 112.00 4.00 3.7% 112.00 105 112.50 109 19.55
2022-01-14 6592 4151941 3503 452088531 111.50 113.50 106.50 108.00 4.00 -3.57% 107.50 46 108.00 14 18.85
2022-01-17 6592 2037705 1539 216756004 108.00 109.00 105.50 105.50 2.50 -2.31% 105.50 5 106.00 50 18.41
2022-01-18 6592 1014667 772 108057566 105.50 108.00 105.50 106.00 0.50 0.47% 106.00 50 106.50 4 18.50
2022-01-19 6592 1645476 1485 171483990 105.50 106.50 103.00 104.00 2.00 -1.89% 103.50 47 104.00 17 18.15
2022-01-20 6592 894015 623 93298175 104.00 105.50 102.50 105.00 1.00 0.96% 104.50 43 105.50 39 18.32
2022-01-21 6592 946493 737 99716842 104.00 106.50 103.50 105.00 0.00 0% 104.50 72 105.00 11 18.32
2022-01-24 6592 1299030 1296 134556080 104.00 106.00 102.00 104.50 0.50 -0.48% 104.50 33 105.00 16 18.24
2022-01-25 6592 1845435 1680 195919636 104.50 109.00 104.50 105.00 0.50 0.48% 105.00 19 105.50 7 18.32
2022-01-26 6592 990374 730 105272052 105.00 107.00 105.00 106.00 1.00 0.95% 106.00 45 106.50 101 18.50
2022-02-07 6592 2280212 1599 251014387 107.00 111.50 107.00 111.50 5.50 5.19% 111.50 13 112.00 147 19.46
2022-02-08 6592 1287759 1366 142109247 111.50 112.00 109.00 110.50 1.00 -0.9% 110.00 17 110.50 18 19.28
2022-02-09 6592 880737 762 97781348 111.00 112.00 109.50 112.00 1.50 1.36% 111.50 28 112.00 44 19.55
2022-02-10 6592 1282126 998 144051456 112.50 114.00 111.00 111.50 0.50 -0.45% 111.50 17 112.00 42 19.46
2022-02-11 6592 1088869 1102 119884821 111.00 111.50 108.50 110.00 1.50 -1.35% 110.00 22 110.50 4 19.20
2022-02-14 6592 1072423 790 116971898 108.50 110.50 108.00 110.00 0.00 0% 110.00 43 110.50 47 19.20
2022-02-15 6592 3334763 2385 385120267 111.50 118.50 111.50 115.50 5.50 5% 115.00 44 115.50 7 20.16
2022-02-16 6592 1818151 1866 211644717 118.00 118.50 115.00 115.50 0.00 0% 115.50 30 116.00 5 20.16
2022-02-17 6592 814538 781 94124398 115.50 116.50 115.00 116.00 0.50 0.43% 115.50 33 116.00 10 20.24
2022-02-18 6592 783364 705 91621226 115.50 118.00 115.00 117.50 1.50 1.29% 117.50 36 118.00 168 20.51
2022-02-21 6592 2236735 1735 267916763 117.00 121.50 116.00 120.50 3.00 2.55% 120.00 48 120.50 19 21.03
2022-02-22 6592 2215500 1888 261433782 119.50 119.50 116.50 117.50 3.00 -2.49% 117.50 29 118.00 7 20.51
2022-02-23 6592 3572734 2586 441269325 117.50 127.50 117.50 127.00 9.50 8.09% 126.50 21 127.00 36 22.16
2022-02-24 6592 5782758 4407 724473347 125.00 129.50 120.00 123.00 4.00 -3.15% 123.00 8 123.50 21 21.47
2022-02-25 6592 2271326 1691 279064227 124.50 126.00 120.50 123.50 0.50 0.41% 123.00 22 123.50 10 21.55
2022-03-01 6592 1329872 990 164723358 123.00 125.00 122.50 123.50 0.00 0% 123.50 22 124.00 32 21.55
2022-03-02 6592 1359000 995 165259000 123.00 123.00 121.00 121.00 2.50 -2.02% 121.00 84 121.50 78 21.12
2022-03-03 6592 635000 449 77334000 121.00 123.00 121.00 122.50 1.50 1.24% 122.00 7 122.50 18 21.38
2022-03-07 6592 2807690 2343 318090379 114.00 115.50 110.00 113.50 4.00 -7.35% 113.50 4 114.00 42 19.81
2022-03-08 6592 2091956 1791 235054697 112.00 115.50 110.50 111.00 2.50 -2.2% 111.00 2 111.50 11 19.37
2022-03-09 6592 2009839 1661 224351602 112.50 113.50 110.00 110.00 1.00 -0.9% 110.00 11 110.50 1 18.03
2022-03-10 6592 1073804 977 121745847 113.00 114.50 112.00 113.50 3.50 3.18% 113.00 22 113.50 1 18.61
2022-03-11 6592 1026000 708 115608500 113.00 114.50 111.00 112.00 1.50 -1.32% 111.50 35 112.00 48 18.36
2022-03-14 6592 1212000 889 136909500 112.50 115.00 111.00 114.50 2.50 2.23% 114.00 65 114.50 4 18.77
2022-03-15 6592 849000 682 95073500 114.00 114.00 111.00 111.00 3.50 -3.06% 111.00 81 111.50 14 18.20
2022-03-16 6592 647000 407 72395000 111.50 113.50 111.00 112.00 1.00 0.9% 112.00 9 112.50 2 18.36
2022-03-17 6592 991000 652 113914500 113.00 116.50 113.00 115.50 3.50 3.13% 115.00 3 115.50 10 18.93
2022-03-18 6592 1547000 464 178300500 113.50 116.50 113.50 115.50 0.00 0% 115.00 28 115.50 14 18.93
2022-03-21 6592 1229000 837 144466000 115.50 120.00 114.50 118.00 2.50 2.16% 117.50 7 118.00 7 19.34
2022-03-22 6592 1224000 799 143090000 118.00 118.50 115.50 117.00 1.00 -0.85% 116.50 29 117.00 27 19.18
2022-03-23 6592 1760000 1047 210123000 118.00 120.50 118.00 120.00 3.00 2.56% 119.50 47 120.00 194 19.67
2022-03-24 6592 1361000 802 164643000 119.50 122.50 118.50 121.50 1.50 1.25% 121.50 22 122.00 69 19.92
2022-03-25 6592 889000 613 106791000 121.50 121.50 119.00 120.00 1.50 -1.23% 119.50 29 120.00 15 19.67
2022-03-28 6592 1079000 718 126604500 118.50 118.50 116.00 118.00 2.00 -1.67% 118.00 4 118.50 32 19.34
2022-03-29 6592 504000 364 59506500 118.00 119.50 117.00 118.00 0.00 0% 117.50 17 118.00 5 19.34
2022-03-30 6592 721000 561 85955500 119.50 120.00 118.50 119.50 1.50 1.27% 119.00 39 119.50 13 19.59
2022-03-31 6592 811000 423 97074500 120.00 121.00 118.50 118.50 1.00 -0.84% 118.00 179 118.50 12 19.43
2022-04-01 6592 343000 244 40495000 119.00 119.00 117.00 118.00 0.50 -0.42% 118.00 16 118.50 12 19.34
2022-04-06 6592 400000 270 47661000 117.00 120.00 117.00 120.00 2.00 1.69% 119.50 24 120.00 52 19.67
2022-04-07 6592 1061515 867 125852161 120.00 120.00 117.50 117.50 2.50 -2.08% 117.50 22 118.00 10 19.26
2022-04-08 6592 3495000 2407 395526500 116.50 117.00 111.00 113.50 4.00 -3.4% 113.00 48 113.50 3 18.61
2022-04-11 6592 1684000 1194 193294500 114.00 116.50 113.00 114.00 0.50 0.44% 114.00 33 114.50 1 18.69
2022-04-12 6592 1045000 672 117324500 114.00 114.00 111.50 112.50 1.50 -1.32% 112.00 6 112.50 16 18.44
2022-04-13 6592 794000 551 89729500 113.50 114.00 112.00 114.00 1.50 1.33% 113.50 7 114.00 20 18.69
2022-04-14 6592 419000 294 47471500 114.00 114.00 112.50 113.50 0.50 -0.44% 113.00 34 113.50 5 18.61
2022-04-15 6592 560000 377 62830000 113.50 113.50 111.50 112.00 1.50 -1.32% 112.00 6 112.50 16 18.36
2022-04-18 6592 1015000 492 112651000 111.50 112.00 110.50 111.00 1.00 -0.89% 111.00 38 111.50 20 18.20
2022-04-19 6592 757415 550 85723634 112.00 114.50 112.00 114.00 3.00 2.7% 113.50 36 114.00 12 18.69
2022-04-20 6592 451000 351 51061500 114.00 114.50 112.50 113.00 1.00 -0.88% 113.00 6 113.50 4 18.52
2022-04-21 6592 380600 332 43110013 113.50 114.00 113.00 113.50 0.50 0.44% 113.00 7 113.50 20 18.61
2022-04-22 6592 434000 253 49084000 113.50 114.00 112.00 114.00 0.50 0.44% 113.50 9 114.00 96 18.69
2022-04-25 6592 849000 562 94651500 113.50 113.50 111.00 111.50 2.50 -2.19% 111.00 263 111.50 3 18.28
2022-04-26 6592 632000 366 71154000 111.50 113.00 111.50 113.00 1.50 1.35% 113.00 6 113.50 42 18.52
2022-04-27 6592 2348412 2105 254751713 111.00 111.00 106.50 107.00 6.00 -5.31% 107.00 16 107.50 9 17.54
2022-04-28 6592 1145000 671 122143500 107.00 108.00 106.00 106.50 0.50 -0.47% 106.50 28 107.00 38 17.46
2022-04-29 6592 1151000 737 126700000 107.50 112.00 107.00 111.50 5.00 4.69% 111.00 11 111.50 38 18.28
2022-05-03 6592 636000 428 69172500 111.00 111.00 108.00 108.50 3.00 -2.69% 108.50 30 109.00 38 17.79
2022-05-04 6592 504000 292 55023500 109.00 110.00 108.50 109.00 0.50 0.46% 109.00 20 109.50 12 17.87
2022-05-05 6592 482000 342 52584000 111.00 111.00 108.00 109.00 0.00 0% 108.50 11 109.00 29 17.87
2022-05-06 6592 869000 595 92783000 106.00 107.50 105.50 107.50 1.50 -1.38% 107.00 11 107.50 7 17.62
2022-05-09 6592 1834375 1799 188286316 106.00 106.00 101.00 101.50 6.00 -5.58% 101.50 37 102.00 48 16.21
2022-05-10 6592 736000 478 74351100 100.00 102.50 99.20 102.50 1.00 0.99% 102.00 1 103.00 34 16.37
2022-05-11 6592 1337000 807 134005200 100.50 102.00 99.80 99.80 2.70 -2.63% 99.80 54 100.50 25 15.94
2022-05-12 6592 1874000 1349 182193500 99.70 99.70 95.90 96.00 3.80 -3.81% 96.00 2 96.10 11 15.34
2022-05-13 6592 995000 697 97689400 96.10 99.50 96.10 98.90 2.90 3.02% 98.90 28 99.00 2 15.80
2022-05-16 6592 542000 407 54057200 100.00 101.50 98.90 99.40 0.50 0.51% 99.40 15 99.50 1 15.88
2022-05-17 6592 392000 326 39426500 99.60 101.50 99.60 100.50 1.10 1.11% 100.50 4 101.00 15 16.05
2022-05-18 6592 587000 405 59870500 101.50 103.00 101.00 102.00 1.50 1.49% 102.00 2 102.50 13 16.29
2022-05-19 6592 611000 369 61541800 99.90 102.00 99.80 101.50 0.50 -0.49% 101.50 2 102.00 116 16.21
2022-05-20 6592 330000 244 33611000 100.50 102.50 100.50 102.00 0.50 0.49% 101.50 37 102.00 2 16.29
2022-05-23 6592 234000 177 23907000 103.00 103.00 101.50 102.50 0.50 0.49% 102.50 1 103.00 74 16.37
2022-05-24 6592 264896 289 26983174 102.50 103.50 101.00 101.50 1.00 -0.98% 101.50 2 102.00 47 16.21
2022-05-25 6592 487000 318 50276000 101.50 105.50 101.50 104.00 2.50 2.46% 103.50 7 104.00 8 16.61
2022-05-26 6592 395000 311 40330000 104.00 104.00 101.00 101.50 2.50 -2.4% 101.00 49 101.50 3 16.21
2022-05-27 6592 309000 215 31852500 103.00 104.00 102.00 103.00 1.50 1.48% 103.00 3 103.50 38 16.45
2022-05-30 6592 401000 260 41803500 103.50 105.00 103.50 104.50 1.50 1.46% 104.00 13 104.50 58 16.69
2022-05-31 6592 513000 239 53169000 104.50 105.00 103.00 103.00 1.50 -1.44% 102.50 127 103.00 22 16.45
2022-06-01 6592 397000 255 41452000 104.00 105.50 103.50 104.00 1.00 0.97% 103.50 61 104.00 5 16.61
2022-06-02 6592 280000 205 28815000 103.50 103.50 102.50 103.00 1.00 -0.96% 102.50 88 103.00 1 16.45
2022-06-06 6592 241000 202 24702000 103.50 103.50 102.00 102.50 0.50 -0.49% 102.50 11 103.00 11 16.37
2022-06-07 6592 773000 377 78933500 102.50 102.50 101.50 102.50 0.00 0% 102.00 32 102.50 34 16.37
2022-06-08 6592 570000 429 58530500 103.00 103.00 102.00 103.00 0.50 0.49% 102.50 74 103.00 17 16.45
2022-06-09 6592 437000 293 44664000 103.00 103.00 102.00 102.00 1.00 -0.97% 102.00 49 102.50 50 16.29
2022-06-10 6592 532000 323 54297000 101.50 102.50 101.00 102.50 0.50 0.49% 102.50 2 103.00 56 16.37
2022-06-13 6592 1147000 810 114644000 100.50 101.00 99.30 100.00 2.50 -2.44% 100.00 1 100.50 77 15.97
2022-06-14 6592 518000 405 51710000 99.90 100.50 99.20 100.50 0.50 0.5% 100.00 3 100.50 10 16.05
2022-06-15 6592 511000 410 51886500 101.00 102.50 100.50 101.00 0.50 0.5% 101.00 26 101.50 3 16.13
2022-06-16 6592 416000 327 42344000 102.00 103.50 100.50 100.50 0.50 -0.5% 100.50 27 101.00 7 16.05
2022-06-17 6592 1867000 222 188331700 99.10 101.00 99.10 101.00 0.50 0.5% 101.00 10 101.50 37 16.13
2022-06-20 6592 572867 588 57097229 102.00 102.00 99.00 99.10 1.90 -1.88% 99.00 33 99.10 1 15.83
2022-06-21 6592 487000 365 49727500 100.50 103.50 100.00 103.00 3.90 3.94% 102.50 7 103.50 39 16.45
2022-06-22 6592 400000 306 40611500 103.50 104.00 100.00 101.50 1.50 -1.46% 101.00 2 101.50 6 16.21
2022-06-23 6592 401253 526 40899084 103.00 103.00 100.50 102.00 0.50 0.49% 101.50 3 102.00 2 16.29
2022-06-24 6592 500000 378 51648000 102.50 104.00 102.00 103.50 1.50 1.47% 103.00 8 103.50 42 16.53
2022-06-27 6592 350000 259 36423500 104.50 105.00 103.00 103.50 0.00 0% 103.50 1 104.00 19 16.53
2022-06-28 6592 174000 149 17930500 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 7 103.50 2 16.37
2022-06-29 6592 305000 209 31011000 101.50 102.50 101.50 101.50 1.00 -0.98% 101.50 21 102.00 22 16.21
2022-06-30 6592 506000 361 50729300 101.50 101.50 99.90 100.50 1.00 -0.99% 100.50 6 101.00 19 16.05
2022-07-01 6592 1163226 1132 114860341 100.00 100.50 97.40 97.40 3.10 -3.08% 97.40 20 97.70 2 15.56
2022-07-04 6592 767000 470 74889700 97.50 98.80 97.10 98.00 0.60 0.62% 98.00 2 98.20 1 15.66
2022-07-05 6592 636000 384 63345000 100.00 101.00 98.30 99.10 1.10 1.12% 99.10 2 99.30 6 15.83
2022-07-06 6592 874203 805 85241793 99.20 100.00 96.80 97.00 2.10 -2.12% 96.90 20 97.00 9 15.50
2022-07-07 6592 533000 346 51720800 97.50 98.10 96.50 97.10 0.10 0.1% 97.10 18 97.40 4 15.51
2022-07-08 6592 1032000 647 102273900 97.80 101.00 96.90 99.70 2.60 2.68% 99.60 3 99.80 5 15.93
2022-07-11 6592 1229000 723 124659600 101.00 103.00 99.90 102.00 2.30 2.31% 102.00 2 102.50 55 16.29
2022-07-12 6592 744000 519 72667100 98.00 98.40 97.10 97.40 0.00 -4.51% 97.40 24 97.50 7 15.56
2022-07-13 6592 821000 613 80232400 99.20 99.20 97.20 97.70 0.30 0.31% 97.70 1 97.80 2 15.61
2022-07-14 6592 331000 233 32331900 98.00 98.20 97.10 98.10 0.40 0.41% 97.90 3 98.10 2 15.67
2022-07-15 6592 365000 300 35575300 98.00 98.10 96.90 98.00 0.10 -0.1% 97.80 1 98.00 18 15.66
2022-07-18 6592 374000 278 36573100 97.90 98.30 97.50 97.70 0.30 -0.31% 97.70 7 97.90 3 15.61
2022-07-19 6592 261000 197 25488900 97.70 98.00 97.00 97.90 0.20 0.2% 97.90 6 98.00 5 15.64
2022-07-20 6592 712000 535 70169300 98.40 100.00 97.40 97.60 0.30 -0.31% 97.60 1 97.70 1 15.59
2022-07-21 6592 347000 220 33901600 97.70 98.60 97.30 98.50 0.90 0.92% 98.50 2 98.60 4 15.73
2022-07-22 6592 375219 353 36923785 98.70 98.80 97.90 98.50 0.00 0% 98.50 4 98.60 6 15.73
2022-07-25 6592 281000 216 27554900 98.30 98.50 97.70 98.10 0.40 -0.41% 98.10 2 98.20 2 15.67
2022-07-26 6592 907000 580 90770100 97.90 102.00 97.90 100.00 1.90 1.94% 99.90 6 100.00 2 15.97
2022-07-27 6592 261000 211 26152000 100.00 101.00 99.60 101.00 1.00 1% 100.50 8 101.00 5 16.13
2022-07-28 6592 822000 607 84431500 101.50 104.00 100.50 104.00 3.00 2.97% 103.50 8 104.00 80 16.61
2022-07-29 6592 606000 389 62907000 104.00 105.00 102.00 103.00 1.00 -0.96% 102.50 9 103.00 10 16.45
2022-08-01 6592 233000 191 23958000 103.00 103.50 102.00 103.00 0.00 0% 102.50 40 103.00 8 16.45
2022-08-02 6592 295000 206 30141500 102.00 102.50 101.50 102.50 0.50 -0.49% 102.00 7 102.50 49 16.37
2022-08-03 6592 403000 270 40817000 102.00 102.50 100.50 101.50 1.00 -0.98% 101.50 1 102.00 33 16.21
2022-08-04 6592 273000 166 27756500 101.50 102.50 101.00 102.00 0.50 0.49% 101.50 11 102.00 22 16.29
2022-08-05 6592 546208 555 56888986 103.00 105.00 103.00 104.50 2.50 2.45% 104.50 2 105.00 183 16.69
2022-08-08 6592 374000 270 38782500 104.00 104.50 103.00 104.00 0.50 -0.48% 103.50 39 104.00 6 15.52
2022-08-09 6592 1312000 869 141439000 104.00 109.50 104.00 108.50 4.50 4.33% 108.50 3 109.00 23 16.19
2022-08-10 6592 939966 844 100553527 108.00 108.50 105.50 105.50 3.00 -2.76% 105.50 76 106.00 8 15.75
2022-08-11 6592 490000 402 52573500 108.00 108.00 106.00 107.50 2.00 1.9% 107.00 29 107.50 23 16.04
2022-08-12 6592 452000 306 48468000 107.00 109.00 106.00 107.00 0.50 -0.47% 107.00 46 107.50 2 15.97
2022-08-15 6592 742000 458 79697000 107.00 108.50 106.50 108.00 1.00 0.93% 107.50 26 108.00 4 16.12
2022-08-16 6592 308000 214 33047000 107.50 108.00 106.50 107.50 0.50 -0.46% 107.00 12 107.50 8 16.04
2022-08-17 6592 520000 369 55407000 107.50 107.50 106.00 106.50 1.00 -0.93% 106.50 9 107.00 4 15.90
2022-08-18 6592 407000 261 43689500 106.50 108.50 106.00 108.50 2.00 1.88% 108.00 14 108.50 20 16.19
2022-08-19 6592 386000 267 41422500 107.50 108.50 106.50 106.50 2.00 -1.84% 106.50 48 107.00 4 15.90
2022-08-22 6592 357654 360 37825343 105.50 106.00 105.50 105.50 1.00 -0.94% 105.50 33 106.00 18 15.75
2022-08-23 6592 459000 292 48166000 105.00 105.50 104.50 105.00 0.50 -0.47% 105.00 1 105.50 2 15.67
2022-08-24 6592 706000 435 73426000 105.50 106.00 103.00 104.00 1.00 -0.95% 103.50 7 104.00 10 15.52
2022-08-25 6592 404000 347 42313500 104.50 106.00 103.50 105.00 1.00 0.96% 105.00 1 105.50 21 15.67
2022-08-26 6592 300000 219 31901000 106.00 107.00 105.50 106.00 1.00 0.95% 106.00 18 106.50 17 15.82
2022-08-29 6592 557000 350 57518500 103.50 104.00 102.50 103.00 3.00 -2.83% 103.00 83 103.50 24 15.37
2022-08-30 6592 317000 210 32768000 103.00 104.50 102.50 104.00 1.00 0.97% 104.00 7 104.50 26 15.52
2022-08-31 6592 400000 195 41721500 104.00 105.00 103.00 105.00 1.00 0.96% 104.50 5 105.00 7 15.67
2022-09-01 6592 613944 540 63007614 103.50 103.50 102.00 102.50 2.50 -2.38% 102.50 35 103.00 26 15.30
2022-09-02 6592 461000 329 47002500 103.00 103.00 101.50 101.50 1.00 -0.98% 101.50 71 102.00 13 15.15
2022-09-05 6592 207000 126 21138500 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 67 102.00 1 15.22
2022-09-06 6592 346000 226 35302500 102.50 103.50 101.50 101.50 0.50 -0.49% 101.50 58 102.00 13 15.15
2022-09-07 6592 463000 266 47280000 101.50 103.00 101.00 102.50 1.00 0.99% 102.50 1 103.00 48 15.30
2022-09-08 6592 385000 255 39917500 103.00 104.50 102.50 104.50 2.00 1.95% 104.00 8 104.50 24 15.60
2022-09-12 6592 760000 505 80942500 105.00 108.00 105.00 107.00 2.50 2.39% 107.00 3 107.50 33 15.97
2022-09-13 6592 278000 207 29584000 107.50 107.50 106.00 106.00 1.00 -0.93% 106.00 14 106.50 17 15.82
2022-09-14 6592 486000 296 50937500 103.50 106.50 103.00 105.00 1.00 -0.94% 105.00 12 105.50 9 15.67
2022-09-15 6592 366000 162 38608500 104.00 106.00 104.00 105.50 0.50 0.48% 105.00 14 105.50 7 15.75
2022-09-16 6592 327000 175 34552000 104.50 106.50 104.00 106.50 1.00 0.95% 105.50 2 106.50 32 15.90
2022-09-19 6592 304226 283 31974900 106.00 106.50 104.50 105.00 1.50 -1.41% 104.50 37 105.00 16 15.67
2022-09-20 6592 504000 327 53425500 105.00 107.00 105.00 106.50 1.50 1.43% 106.00 14 106.50 2 15.90
2022-09-21 6592 598000 440 63934500 106.00 108.00 106.00 106.00 0.50 -0.47% 105.50 21 106.50 5 15.82
2022-09-22 6592 392000 242 41331000 105.50 106.50 104.50 106.00 0.00 0% 106.00 6 106.50 14 15.82
2022-09-23 6592 280000 202 29633500 106.00 106.50 105.00 106.00 0.00 0% 106.00 3 106.50 28 15.82
2022-09-26 6592 570000 358 58986500 104.50 104.50 102.50 103.00 3.00 -2.83% 102.50 26 103.00 11 15.37
2022-09-27 6592 250000 207 25800000 103.50 104.00 102.50 103.50 0.50 0.49% 103.00 16 103.50 8 15.45
2022-09-28 6592 882000 518 89369000 103.50 103.50 100.00 101.00 2.50 -2.42% 100.50 28 101.50 17 15.07
2022-09-29 6592 326000 208 32984500 102.00 102.00 100.50 101.00 0.00 0% 101.00 7 101.50 47 15.07
2022-09-30 6592 450000 302 45063000 100.50 101.00 99.30 101.00 0.00 0% 100.50 11 101.00 54 15.07
2022-10-03 6592 533000 338 53540900 99.90 101.50 99.60 100.50 0.50 -0.5% 100.50 5 101.00 10 15.00
2022-10-04 6592 495731 440 50696156 102.00 103.00 101.00 103.00 2.50 2.49% 102.50 8 103.00 9 15.37
2022-10-05 6592 512000 282 52664500 103.50 104.00 101.50 102.50 0.50 -0.49% 102.50 7 103.00 70 15.30
2022-10-06 6592 235000 165 23880500 102.50 102.50 101.00 102.00 0.50 -0.49% 101.50 16 102.00 21 15.22
2022-10-07 6592 140000 98 14269000 101.50 102.50 101.00 102.00 0.00 0% 101.50 37 102.50 27 15.22
2022-10-11 6592 672000 475 67004100 100.50 100.50 98.50 99.30 2.70 -2.65% 99.20 15 99.30 1 14.82
2022-10-12 6592 394000 286 38965800 99.30 99.80 98.20 99.00 0.30 -0.3% 99.00 13 99.70 1 14.78
2022-10-13 6592 1019000 638 98748200 99.00 99.10 95.40 95.50 3.50 -3.54% 95.50 18 95.60 7 14.25
2022-10-14 6592 283000 213 27561700 97.00 98.00 96.80 97.40 1.90 1.99% 97.40 1 97.50 9 14.54
2022-10-17 6592 320000 245 30744100 97.40 97.40 95.30 97.00 0.40 -0.41% 96.80 2 97.10 1 14.48
2022-10-18 6592 205000 163 20038300 97.50 98.40 97.00 98.40 1.40 1.44% 98.10 3 98.40 9 14.69
2022-10-19 6592 276000 211 26929400 97.80 98.30 97.10 97.20 1.20 -1.22% 97.10 18 97.20 1 14.51
2022-10-20 6592 1772000 955 166941600 96.00 96.50 92.80 94.20 3.00 -3.09% 94.00 112 94.20 6 14.06
2022-10-21 6592 798000 662 73996500 93.80 95.00 91.60 92.00 2.20 -2.34% 92.00 13 92.10 1 13.73
2022-10-24 6592 826000 554 75868000 92.80 93.60 90.60 91.10 0.90 -0.98% 91.10 6 91.20 1 13.60
2022-10-25 6592 1094000 696 98438900 91.80 91.80 88.90 90.40 0.70 -0.77% 90.40 3 90.50 5 13.49
2022-10-26 6592 423000 301 38810700 90.30 92.70 90.00 91.90 1.50 1.66% 91.80 6 92.10 1 13.72
2022-10-27 6592 383000 299 35836200 93.50 94.20 92.70 93.30 1.40 1.52% 93.20 1 93.30 3 13.93
2022-10-28 6592 478085 437 44579986 93.30 94.80 90.50 92.00 1.30 -1.39% 91.90 6 92.00 1 13.73
2022-10-31 6592 302000 230 28413500 93.70 94.60 93.30 94.10 2.10 2.28% 94.00 20 94.50 5 14.04
2022-11-01 6592 493000 371 47343000 93.10 97.00 93.10 96.10 2.00 2.13% 96.10 2 96.20 3 14.34
2022-11-02 6592 209000 145 20113100 95.30 97.00 95.30 96.30 0.20 0.21% 96.20 1 96.30 3 14.37
2022-11-03 6592 191000 138 18269700 95.50 96.30 95.10 96.20 0.10 -0.1% 96.10 3 96.20 3 14.36
2022-11-04 6592 233000 158 22426000 96.30 96.60 95.60 96.60 0.40 0.42% 96.60 1 96.70 9 14.42
2022-11-07 6592 269000 178 26007200 97.10 97.10 96.10 96.90 0.30 0.31% 96.80 2 97.00 21 15.19
2022-11-08 6592 295000 235 28654600 97.20 97.80 96.20 96.50 0.40 -0.41% 96.50 7 96.80 8 15.13
2022-11-09 6592 218000 191 21132900 97.00 97.50 96.70 96.70 0.20 0.21% 96.70 4 97.00 3 15.16
2022-11-10 6592 174544 213 16862507 96.70 97.10 96.30 96.30 0.40 -0.41% 96.30 10 96.70 1 15.09
2022-11-11 6592 641000 453 63165000 98.10 99.50 97.70 98.50 2.20 2.28% 98.30 7 98.50 2 15.44
2022-11-14 6592 539000 391 54051500 98.60 101.00 98.60 100.50 2.00 2.03% 100.00 15 100.50 1 15.75
2022-11-15 6592 377000 287 37760100 100.50 101.00 99.50 101.00 0.50 0.5% 100.50 15 101.00 25 15.83
2022-11-16 6592 393000 289 39031700 100.50 100.50 98.60 98.90 2.10 -2.08% 98.90 2 99.00 1 15.50
2022-11-17 6592 148000 119 14684400 99.00 99.60 98.60 99.00 0.10 0.1% 99.00 55 99.10 1 15.52
2022-11-18 6592 600000 460 58810700 98.80 99.80 97.20 97.20 1.80 -1.82% 97.20 3 97.60 2 15.24
2022-11-21 6592 384000 344 37198800 97.10 97.80 96.40 96.80 0.40 -0.41% 96.80 4 97.00 2 15.17
2022-11-22 6592 153000 116 14974700 96.90 98.20 96.90 98.10 1.30 1.34% 98.10 1 98.20 5 15.38
2022-11-23 6592 229000 163 22489500 98.80 98.80 98.00 98.30 0.20 0.2% 98.20 7 98.50 3 15.41
2022-11-24 6592 404000 262 40262800 98.20 100.50 98.20 100.50 2.20 2.24% 100.00 7 100.50 44 15.75
2022-11-25 6592 323000 221 32258000 100.50 101.00 99.30 99.30 1.20 -1.19% 99.30 2 99.50 2 15.56
2022-11-28 6592 190000 137 18829800 98.90 99.60 98.70 99.40 0.10 0.1% 99.20 3 99.50 5 15.58
2022-11-29 6592 152000 114 15157200 99.40 100.50 99.00 100.00 0.60 0.6% 100.00 10 100.50 29 15.67
2022-11-30 6592 415000 282 42084000 100.50 102.00 100.00 102.00 2.00 2% 101.50 12 102.00 55 15.99
2022-12-01 6592 403000 333 41315500 103.00 103.50 101.50 102.50 0.50 0.49% 102.50 2 103.00 67 16.07
2022-12-02 6592 250000 212 25503000 103.00 103.00 101.00 102.00 0.50 -0.49% 101.50 8 102.00 4 15.99
2022-12-05 6592 246000 171 25232500 102.00 103.00 101.50 102.50 0.50 0.49% 102.50 3 103.00 62 16.07
2022-12-06 6592 237000 204 24148500 102.00 103.00 100.50 101.00 1.50 -1.46% 100.50 25 101.00 6 15.83
2022-12-07 6592 193000 144 19463000 100.50 102.00 100.00 100.50 0.50 -0.5% 100.50 15 101.00 2 15.75
2022-12-08 6592 193000 132 19455500 100.50 101.50 100.00 101.00 0.50 0.5% 101.00 11 101.50 36 15.83
2022-12-09 6592 329000 215 33694000 102.50 103.00 101.50 102.50 1.50 1.49% 102.50 3 103.00 122 16.07
2022-12-12 6592 140000 125 14339500 102.50 103.00 101.50 102.50 0.00 0% 102.00 15 102.50 6 16.07
2022-12-13 6592 244000 180 25091500 103.00 103.50 102.00 102.50 0.00 0% 102.00 11 102.50 8 16.07
2022-12-14 6592 334000 224 34294500 103.00 103.50 102.00 102.50 0.00 0% 102.50 5 103.00 34 16.07
2022-12-15 6592 326000 255 33240500 102.00 102.50 101.50 101.50 1.00 -0.98% 101.50 67 102.00 2 15.91
2022-12-16 6592 263000 192 26568000 100.50 102.00 100.00 101.00 0.50 -0.49% 101.00 12 101.50 1 15.83
2022-12-18 6592 1014667 772 108057566 105.50 108.00 105.50 106.00 0.50 4.95% 106.00 50 106.50 4 18.50
2022-12-19 6592 112000 80 11355500 101.00 102.00 100.50 101.50 0.50 -4.25% 101.50 4 102.00 31 15.91
2022-12-20 6592 428000 265 42970400 101.00 102.00 99.50 99.90 1.60 -1.58% 99.90 98 100.00 51 15.66
2022-12-21 6592 178000 133 17925500 100.50 101.50 100.00 100.50 0.60 0.6% 100.50 1 101.00 10 15.75
2022-12-22 6592 139000 112 14005500 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 13 101.00 1 15.83
2022-12-23 6592 205000 129 20580200 100.00 101.00 99.80 100.00 1.00 -0.99% 100.00 72 100.50 11 15.67
2022-12-26 6592 99000 82 9934000 100.00 101.00 100.00 101.00 1.00 1% 100.50 9 101.00 10 15.83
2022-12-27 6592 127000 97 12771000 101.00 101.00 100.50 100.50 0.50 -0.5% 100.00 83 100.50 1 15.75
2022-12-28 6592 376000 148 37596200 100.00 100.50 99.60 99.90 0.60 -0.6% 99.80 22 99.90 1 15.66
2022-12-29 6592 261000 198 25880000 99.80 99.80 98.50 99.00 0.90 -0.9% 99.00 35 99.10 1 15.52
2022-12-30 6592 328000 160 33063200 100.00 102.00 99.10 102.00 3.00 3.03% 101.00 6 102.00 17 15.99