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　　127.00
0
0%		125.50
-1.5
-1.18%		123.00
-2.5
-1.99%		123.50
0.5
0.41%		 　124.00
0.5
0.4%		122.50
-1.5
-1.21%		124.50
2
1.63%		121.50
-3
-2.41%		123.00
1.5
1.23%		 　123.50
0.5
0.41%		123.50
0
0%		 　　　　　　　　　　　125.00
1.5
1.21%		125.00
0
0%		124
2 月124.50
-0.5
-0.4%		125.50
1
0.8%		129.50
4
3.19%		 　127.50
-2
-1.54%		128.00
0.5
0.39%		128.00
0
0%		127.00
-1
-0.78%		126.50
-0.5
-0.39%		 　123.50
-3
-2.37%		124.00
0.5
0.4%		123.50
-0.5
-0.4%		123.50
0
0%		123.50
0
0%		 　123.50
0
0%		123.50
0
0%		123.50
0
0%		123.00
-0.5
-0.4%		122.50
-0.5
-0.41%		 124.13
3 月121.50
-1
-0.82%		124.00
2.5
2.06%		124.50
0.5
0.4%		 　124.50
0
0%		125.00
0.5
0.4%		125.50
0.5
0.4%		124.50
-1
-0.8%		123.50
-1
-0.8%		 　126.00
2.5
2.02%		126.00
0
0%		124.00
-2
-1.59%		123.00
-1
-0.81%		123.00
0
0%		 　121.00
-2
-1.63%		122.00
1
0.83%		122.50
0.5
0.41%		122.50
0
0%		122.50
0
0%		 　123.50
1
0.82%		126.50
3
2.43%		127.00
0.5
0.4%		124.50
-2.5
-1.97%		124.50
0
0%		123.94
4 月 　　　　123.50
-1
-0.8%		123.50
0
0%		 　125.00
1.5
1.21%		124.50
-0.5
-0.4%		123.00
-1.5
-1.2%		122.00
-1
-0.81%		122.50
0.5
0.41%		 　122.50
0
0%		122.00
-0.5
-0.41%		121.50
-0.5
-0.41%		119.50
-2
-1.65%		117.50
-2
-1.67%		 　120.00
2.5
2.13%		118.00
-2
-1.67%		119.50
1.5
1.27%		119.00
-0.5
-0.42%		120.00
1
0.84%		 121.31
5 月　119.00
-1
-0.83%		119.00
0
0%		119.00
0
0%		119.50
0.5
0.42%		 　119.00
-0.5
-0.42%		119.00
0
0%		118.00
-1
-0.84%		116.50
-1.5
-1.27%		114.00
-2.5
-2.15%		 　114.00
0
0%		118.00
4
3.51%		121.00
3
2.54%		119.00
-2
-1.65%		119.50
0.5
0.42%		 　119.00
-0.5
-0.42%		118.00
-1
-0.84%		120.00
2
1.69%		117.50
-2.5
-2.08%		116.50
-1
-0.85%		 　116.50
0
0%		116.00
-0.5
-0.43%		116.00
0
0%		117.79
6 月117.00
1
0.86%		117.50
0.5
0.43%		 　118.00
0.5
0.43%		117.50
-0.5
-0.42%		118.00
0.5
0.43%		117.50
-0.5
-0.42%		118.50
1
0.85%		 　118.00
-0.5
-0.42%		116.50
-1.5
-1.27%		115.50
-1
-0.86%		114.50
-1
-0.87%		117.00
2.5
2.18%		 　118.00
1
0.85%		118.00
0
0%		117.50
-0.5
-0.42%		 　　　117.00
-0.5
-0.43%		116.50
-0.5
-0.43%		114.50
-2
-1.72%		115.50
1
0.87%		116.00
0.5
0.43%		 117.06
7 月　　117.00
1
0.86%		118.00
1
0.85%		117.50
-0.5
-0.42%		117.50
0
0%		119.00
1.5
1.28%		 　106.00
-13
-10.92%		106.00
0
0%		102.50
-3.5
-3.3%		101.50
-1
-0.98%		101.00
-0.5
-0.49%		 　　98.00
-3
-2.97%		99.20
1.2
1.22%		100.50
1.3
1.31%		98.40
-2.1
-2.09%		 　99.20
0.8
0.81%		99.30
0.1
0.1%		 101.00
1.7
1.71%		104.00
3
2.97%		 103.00
-1
-0.96%		104.75
8 月103.00
0
0%		102.50
-0.5
-0.49%		 103.00
0.5
0.49%		 　103.50
0.5
0.49%		103.50
0
0%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		104.00
2
1.96%		 　102.00
-2
-1.92%		102.00
0
0%		102.00
0
0%		102.50
0.5
0.49%		102.50
0
0%		 　101.50
-1
-0.98%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		101.50
0
0%		102.00
0.5
0.49%		 　103.00
1
0.98%		102.50
-0.5
-0.49%		102.50
0
0%		103.00
0.5
0.49%		102.48
9 月103.00
0
0%		 　103.50
0.5
0.49%		103.50
0
0%		102.00
-1.5
-1.45%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　101.50
-0.5
-0.49%		101.50
0
0%		102.00
0.5
0.49%		102.00
0
0%		103.00
1
0.98%		 　102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		101.00
-1.5
-1.46%		101.00
0
0%		 　100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		100.50
0
0%		 101.69
10 月　100.50
0
0%		100.50
0
0%		100.00
-0.5
-0.5%		99.90
-0.1
-0.1%		100.00
0.1
0.1%		 　　　100.50
0.5
0.5%		101.00
0.5
0.5%		100.00
-1
-0.99%		 　100.00
0
0%		100.00
0
0%		100.00
0
0%		99.50
-0.5
-0.5%		99.50
0
0%		 　99.50
0
0%		99.80
0.3
0.3%		99.70
-0.1
-0.1%		99.20
-0.5
-0.5%		99.60
0.4
0.4%		 　99.80
0.2
0.2%		99.50
-0.3
-0.3%		99.93
11 月99.80
0.3
0.3%		99.80
0
0%		99.60
-0.2
-0.2%		 　101.00
1.4
1.41%		102.50
1.5
1.49%		105.00
2.5
2.44%		105.00
0
0%		104.00
-1
-0.95%		 　102.50
-1.5
-1.44%		103.00
0.5
0.49%		104.50
1.5
1.46%		104.50
0
0%		103.50
-1
-0.96%		 　104.50
1
0.97%		105.00
0.5
0.48%		105.00
0
0%		105.00
0
0%		105.00
0
0%		 　106.00
1
0.95%		107.50
1.5
1.42%		107.00
-0.5
-0.47%		110.00
3
2.8%		 104.32
12 月113.00
3
2.73%		 　113.00
0
0%		114.00
1
0.88%		113.00
-1
-0.88%		112.00
-1
-0.88%		113.00
1
0.89%		 　113.00
0
0%		112.00
-1
-0.88%		112.00
0
0%		114.00
2
1.79%		115.50
1.5
1.32%		 　114.50
-1
-0.87%		118.00
3.5
3.06%		118.00
0
0%		117.00
-1
-0.85%		114.00
-3
-2.56%		 　113.50
-0.5
-0.44%		115.50
2
1.76%		115.00
-0.5
-0.43%		115.00
0
0%		115.00
0
0%		　　114.16

說明:最高漲幅:3.51%最低跌幅:-10.92% 最高價:129.50最低價:98.00平均價:112.65,灰色底表示週末,漲108天(126.9)元,跌123天(-159.8)元,平盤70天
4%=1,3%=7,2%=15,1%=44,0%=111,-0%=2,-1%=4,-2%=20,-3%=42,-4%=55,

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 2597 101000 72 12691000 126.00 127.00 124.00 127.00 1.50 0% 126.50 1 127.00 20 11.31
2023-01-04 2597 89000 77 11139500 126.50 127.00 124.00 125.50 1.50 -1.18% 125.00 1 125.50 16 11.18
2023-01-05 2597 150000 112 18520000 125.00 125.50 121.50 123.00 2.50 -1.99% 122.50 1 123.50 1 10.95
2023-01-06 2597 65000 56 7950500 122.00 123.50 121.00 123.50 0.50 0.41% 123.00 5 123.50 1 11.00
2023-01-09 2597 84000 52 10445000 124.00 125.00 124.00 124.00 0.50 0.4% 123.50 10 124.00 3 11.04
2023-01-10 2597 41000 36 5049000 124.00 124.00 122.50 122.50 1.50 -1.21% 122.50 4 123.50 4 10.91
2023-01-11 2597 180000 143 22595500 123.00 126.50 123.00 124.50 2.00 1.63% 124.50 5 125.50 5 11.09
2023-01-12 2597 87000 80 10681000 125.50 125.50 121.50 121.50 3.00 -2.41% 121.50 14 123.00 9 10.82
2023-01-13 2597 37000 35 4550500 123.00 124.00 122.50 123.00 1.50 1.23% 122.50 6 123.00 1 10.95
2023-01-16 2597 79000 62 9727500 122.50 124.00 122.50 123.50 0.50 0.41% 123.00 9 123.50 9 11.00
2023-01-17 2597 45000 40 5557500 123.50 124.00 123.00 123.50 0.00 0% 123.00 13 123.50 6 11.00
2023-01-30 2597 100000 82 12418500 124.00 125.50 122.00 125.00 1.50 1.21% 125.00 3 125.50 1 11.13
2023-01-31 2597 75000 67 9322000 125.00 125.00 123.00 125.00 0.00 0% 123.50 13 125.00 8 11.13
2023-02-01 2597 29000 28 3614000 124.50 125.00 124.00 124.50 0.50 -0.4% 124.50 2 125.00 6 11.09
2023-02-02 2597 115000 95 14465500 124.50 126.50 124.50 125.50 1.00 0.8% 125.50 9 126.00 2 11.18
2023-02-03 2597 266000 215 34140500 125.50 130.00 125.50 129.50 4.00 3.19% 129.00 3 129.50 1 11.53
2023-02-06 2597 79000 70 10115000 128.00 129.50 127.50 127.50 2.00 -1.54% 127.50 4 128.00 8 11.35
2023-02-07 2597 63000 55 8061000 127.00 129.00 127.00 128.00 0.50 0.39% 127.50 11 128.00 2 11.40
2023-02-08 2597 114000 99 14456000 127.50 128.00 126.00 128.00 0.00 0% 127.00 4 128.00 13 11.40
2023-02-09 2597 87000 54 11066000 126.50 128.00 126.50 127.00 1.00 -0.78% 127.00 11 127.50 3 11.31
2023-02-10 2597 75000 59 9478500 126.50 127.00 125.50 126.50 0.50 -0.39% 126.50 1 127.00 8 11.26
2023-02-13 2597 211000 184 26053500 125.00 125.00 122.50 123.50 3.00 -2.37% 123.00 4 124.00 10 11.00
2023-02-14 2597 59000 57 7267500 124.00 124.00 122.50 124.00 0.50 0.4% 123.50 5 124.00 7 11.04
2023-02-15 2597 39000 32 4825000 123.50 124.00 123.50 123.50 0.50 -0.4% 123.50 4 124.50 6 11.00
2023-02-16 2597 51000 35 6324500 123.50 124.50 123.50 123.50 0.00 0% 123.50 16 124.00 2 11.00
2023-02-17 2597 28000 27 3465500 123.50 124.50 123.50 123.50 0.00 0% 123.50 10 124.00 1 11.00
2023-02-20 2597 65000 58 8002500 123.50 124.00 122.00 123.50 0.00 0% 123.00 15 123.50 2 11.00
2023-02-21 2597 19000 19 2346500 123.00 124.00 123.00 123.50 0.00 0% 123.50 4 124.00 2 11.00
2023-02-22 2597 56000 43 6894500 123.00 124.00 122.50 123.50 0.00 0% 123.50 4 124.00 3 11.00
2023-02-23 2597 124000 87 15319000 123.00 124.50 122.50 123.00 0.50 -0.4% 123.00 5 123.50 1 10.95
2023-02-24 2597 63000 62 7743000 124.00 124.00 122.50 122.50 0.50 -0.41% 122.50 17 123.50 3 10.91
2023-03-01 2597 105000 85 12797500 123.00 123.00 121.00 121.50 1.00 -0.82% 121.50 9 122.00 1 10.82
2023-03-02 2597 65000 58 7944500 121.50 124.00 121.00 124.00 2.50 2.06% 123.50 3 124.00 4 11.04
2023-03-03 2597 132000 110 16549500 124.00 126.50 124.00 124.50 0.50 0.4% 124.50 8 125.00 3 11.09
2023-03-06 2597 64000 58 8041000 125.50 126.50 124.50 124.50 0.00 0% 124.50 3 125.00 2 11.09
2023-03-07 2597 49000 44 6114500 125.50 126.00 124.00 125.00 0.50 0.4% 124.50 19 125.00 3 11.13
2023-03-08 2597 100000 84 12485500 125.00 125.50 124.50 125.50 0.50 0.4% 124.50 16 125.00 1 11.18
2023-03-09 2597 144000 90 18107500 125.50 126.50 124.50 124.50 1.00 -0.8% 124.00 9 125.00 3 11.09
2023-03-10 2597 148000 98 18291000 124.50 124.50 122.50 123.50 1.00 -0.8% 123.50 7 124.00 2 11.00
2023-03-13 2597 189000 132 23561500 123.50 126.50 122.50 126.00 2.50 2.02% 125.50 2 126.00 8 11.22
2023-03-14 2597 100000 73 12588500 126.00 126.50 125.00 126.00 0.00 0% 125.50 9 126.00 6 11.22
2023-03-15 2597 235000 181 29369000 127.50 127.50 123.00 124.00 2.00 -1.59% 124.00 3 124.50 2 11.13
2023-03-16 2597 128000 95 15815000 124.00 125.00 122.50 123.00 1.00 -0.81% 123.00 5 123.50 6 11.04
2023-03-17 2597 71000 62 8771500 124.00 124.50 123.00 123.00 0.00 0% 122.50 17 123.00 3 11.04
2023-03-20 2597 152000 117 18476000 122.50 122.50 120.50 121.00 2.00 -1.63% 120.50 3 121.00 6 10.86
2023-03-21 2597 102000 73 12411500 121.50 122.50 121.50 122.00 1.00 0.83% 121.50 15 122.00 1 10.95
2023-03-22 2597 59000 50 7234500 122.50 123.00 122.00 122.50 0.50 0.41% 122.00 8 123.00 5 11.00
2023-03-23 2597 70000 46 8541500 123.00 123.00 121.50 122.50 0.00 0% 122.00 7 122.50 8 11.00
2023-03-24 2597 63000 43 7717500 122.50 123.00 122.00 122.50 0.00 0% 122.50 9 123.00 10 11.00
2023-03-27 2597 57000 44 7030500 123.00 123.50 123.00 123.50 1.00 0.82% 123.00 9 123.50 1 11.09
2023-03-28 2597 274000 205 34749000 124.00 128.00 124.00 126.50 3.00 2.43% 126.00 8 127.00 13 11.36
2023-03-29 2597 85000 59 10817000 127.50 127.50 127.00 127.00 0.50 0.4% 127.00 5 127.50 10 11.40
2023-03-30 2597 71000 65 8895000 126.50 126.50 124.50 124.50 2.50 -1.97% 124.50 14 125.00 3 11.18
2023-03-31 2597 40000 38 5001500 126.00 126.00 124.50 124.50 0.00 0% 124.50 14 125.50 8 11.18
2023-04-06 2597 78000 61 9638500 124.00 124.00 123.00 123.50 1.00 -0.8% 123.00 23 124.00 10 11.09
2023-04-07 2597 48000 44 5933500 123.00 124.50 123.00 123.50 0.00 0% 123.50 4 124.00 17 11.09
2023-04-10 2597 129000 93 16151000 123.50 126.50 123.50 125.00 1.50 1.21% 124.50 11 125.00 3 11.22
2023-04-11 2597 83000 58 10357500 124.50 125.50 124.50 124.50 0.50 -0.4% 124.50 8 125.00 5 11.18
2023-04-12 2597 162000 112 20051000 124.50 124.50 122.50 123.00 1.50 -1.2% 123.00 8 123.50 2 11.04
2023-04-13 2597 112000 70 13743000 123.00 123.50 122.00 122.00 1.00 -0.81% 122.00 9 122.50 2 10.95
2023-04-14 2597 78000 55 9559500 122.50 123.00 122.00 122.50 0.50 0.41% 122.50 8 123.00 11 11.00
2023-04-17 2597 73000 47 8960500 123.00 123.00 122.50 122.50 0.00 0% 122.50 13 123.00 6 11.00
2023-04-18 2597 32000 26 3916500 123.00 123.00 122.00 122.00 0.50 -0.41% 122.00 25 122.50 9 10.95
2023-04-19 2597 92000 81 11199500 122.00 122.50 121.00 121.50 0.50 -0.41% 121.50 8 122.00 3 10.91
2023-04-20 2597 158000 132 19033000 122.00 122.00 119.50 119.50 2.00 -1.65% 119.50 3 120.00 8 10.73
2023-04-21 2597 214000 164 25312500 119.50 120.00 117.50 117.50 2.00 -1.67% 117.50 3 118.50 7 10.55
2023-04-24 2597 64000 60 7608500 117.50 120.00 117.50 120.00 2.50 2.13% 120.00 1 120.50 15 10.77
2023-04-25 2597 107000 82 12646000 120.50 120.50 116.50 118.00 2.00 -1.67% 117.50 3 118.00 3 10.59
2023-04-26 2597 42000 41 5000500 118.00 120.50 118.00 119.50 1.50 1.27% 119.50 1 120.50 8 10.73
2023-04-27 2597 20000 18 2385000 120.00 120.00 119.00 119.00 0.50 -0.42% 119.00 4 119.50 8 10.68
2023-04-28 2597 27000 25 3221000 119.00 120.00 118.50 120.00 1.00 0.84% 119.50 1 120.00 6 10.77
2023-05-02 2597 60000 39 7156000 120.00 120.00 119.00 119.00 1.00 -0.83% 119.00 4 119.50 10 10.68
2023-05-03 2597 72000 52 8541000 119.00 119.00 118.00 119.00 0.00 0% 118.50 11 119.00 5 10.68
2023-05-04 2597 50000 40 5971000 118.50 120.00 118.50 119.00 0.00 0% 119.00 27 119.50 1 10.68
2023-05-05 2597 47000 33 5625500 119.00 120.00 119.00 119.50 0.50 0.42% 119.50 4 120.00 15 10.73
2023-05-08 2597 29000 26 3455000 120.00 120.00 118.50 119.00 0.50 -0.42% 119.00 7 119.50 8 10.68
2023-05-09 2597 25000 22 2972500 118.50 119.00 118.50 119.00 0.00 0% 118.50 12 119.00 1 10.68
2023-05-10 2597 43000 34 5097000 119.00 119.00 118.00 118.00 1.00 -0.84% 118.00 18 118.50 1 10.59
2023-05-11 2597 132000 110 15390500 118.00 118.00 116.00 116.50 1.50 -1.27% 116.50 2 117.00 27 10.46
2023-05-12 2597 129000 118 14832500 116.50 116.50 114.00 114.00 2.50 -2.15% 114.00 24 115.00 10 10.23
2023-05-15 2597 63000 49 7149500 113.00 114.00 113.00 114.00 0.00 0% 113.50 3 114.00 8 10.56
2023-05-16 2597 88000 75 10220500 114.00 118.00 114.00 118.00 4.00 3.51% 117.00 1 118.00 6 10.93
2023-05-17 2597 172685 191 20671248 117.00 121.00 117.00 121.00 3.00 2.54% 120.00 2 121.00 12 11.20
2023-05-18 2597 107000 94 12768000 119.50 120.00 118.50 119.00 2.00 -1.65% 119.00 13 119.50 4 11.02
2023-05-19 2597 26000 25 3100000 119.50 120.00 118.50 119.50 0.50 0.42% 119.00 2 119.50 10 11.06
2023-05-22 2597 54000 51 6442500 119.50 120.00 118.50 119.00 0.50 -0.42% 119.00 1 119.50 12 11.02
2023-05-23 2597 48000 43 5687000 118.50 119.00 118.00 118.00 1.00 -0.84% 118.00 12 119.00 6 10.93
2023-05-24 2597 79000 69 9388500 118.00 120.00 118.00 120.00 2.00 1.69% 119.50 5 120.00 8 11.11
2023-05-25 2597 54000 47 6362000 119.00 119.00 117.00 117.50 2.50 -2.08% 117.50 6 118.00 7 10.88
2023-05-26 2597 108000 99 12595500 117.00 118.50 116.00 116.50 1.00 -0.85% 116.50 5 117.00 5 10.79
2023-05-29 2597 50000 46 5838000 116.50 117.00 116.50 116.50 0.00 0% 116.50 24 117.00 7 10.79
2023-05-30 2597 74000 53 8611000 117.50 117.50 116.00 116.00 0.50 -0.43% 116.00 9 117.00 23 10.74
2023-05-31 2597 108000 77 12600500 116.00 117.50 116.00 116.00 0.00 0% 116.00 39 117.50 2 10.74
2023-06-01 2597 61000 46 7133000 117.50 117.50 116.50 117.00 1.00 0.86% 116.50 7 117.00 2 10.83
2023-06-02 2597 43000 31 5033000 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 3 117.50 4 10.88
2023-06-05 2597 99000 78 11683500 117.50 118.50 117.00 118.00 0.50 0.43% 118.00 10 118.50 2 10.93
2023-06-06 2597 71000 55 8363500 118.00 118.50 117.00 117.50 0.50 -0.42% 117.50 1 118.00 1 10.88
2023-06-07 2597 87000 58 10265000 117.50 118.50 117.50 118.00 0.50 0.43% 118.00 6 118.50 6 10.93
2023-06-08 2597 61000 47 7203000 118.50 118.50 117.50 117.50 0.50 -0.42% 117.50 8 118.00 4 10.88
2023-06-09 2597 73000 55 8620000 118.50 118.50 117.50 118.50 1.00 0.85% 118.00 2 118.50 22 10.97
2023-06-12 2597 55000 47 6479500 117.50 118.50 117.00 118.00 0.50 -0.42% 117.50 6 118.00 6 10.93
2023-06-13 2597 195000 174 22753000 118.00 118.00 116.00 116.50 1.50 -1.27% 116.50 1 117.00 3 10.79
2023-06-14 2597 211000 184 24363000 116.50 116.50 115.00 115.50 1.00 -0.86% 115.50 2 116.00 9 10.69
2023-06-15 2597 157000 137 18015000 115.50 115.50 114.50 114.50 1.00 -0.87% 114.50 2 115.00 5 10.60
2023-06-16 2597 155000 127 17945500 114.50 117.00 114.50 117.00 2.50 2.18% 116.00 2 117.00 8 10.83
2023-06-19 2597 174000 150 20358000 115.50 118.00 115.50 118.00 1.00 0.85% 118.00 2 118.50 10 10.93
2023-06-20 2597 172000 128 20220500 118.00 118.00 116.50 118.00 0.00 0% 117.00 1 118.00 16 10.93
2023-06-21 2597 65000 58 7621000 118.00 118.00 116.50 117.50 0.50 -0.42% 117.50 1 118.00 33 10.88
2023-06-26 2597 133000 89 15506500 117.00 118.00 115.50 117.00 0.50 -0.43% 116.50 2 117.50 5 10.83
2023-06-27 2597 46000 37 5355000 116.00 117.00 115.50 116.50 0.50 -0.43% 116.00 12 116.50 2 10.79
2023-06-28 2597 318000 181 36715000 117.00 117.50 114.00 114.50 2.00 -1.72% 114.50 7 115.00 4 10.60
2023-06-29 2597 76000 48 8758500 115.50 116.00 115.00 115.50 1.00 0.87% 115.00 9 115.50 3 10.69
2023-06-30 2597 56000 41 6507500 116.00 116.50 115.50 116.00 0.50 0.43% 116.00 7 116.50 4 10.74
2023-07-03 2597 62000 41 7246500 116.50 117.00 116.00 117.00 1.00 0.86% 116.50 10 117.00 5 10.83
2023-07-04 2597 73000 63 8572000 117.50 118.00 117.00 118.00 1.00 0.85% 117.50 5 118.00 40 10.93
2023-07-05 2597 218000 98 25682500 117.00 118.50 117.00 117.50 0.50 -0.42% 117.50 17 118.00 6 10.88
2023-07-06 2597 173000 108 20359000 117.50 118.50 117.00 117.50 0.00 0% 117.00 33 117.50 2 10.88
2023-07-07 2597 398000 218 46900000 117.00 119.00 116.00 119.00 1.50 1.28% 118.50 2 119.00 57 11.02
2023-07-10 2597 456000 269 49011500 109.00 109.00 105.50 106.00 0.00 -10.92% 105.50 22 106.00 6 9.81
2023-07-11 2597 87000 69 9202500 106.00 106.50 105.00 106.00 0.00 0% 105.50 33 106.00 18 9.81
2023-07-12 2597 241000 197 24907000 107.00 107.00 101.50 102.50 3.50 -3.3% 102.00 21 102.50 3 9.49
2023-07-13 2597 158000 121 16001000 103.00 103.00 100.50 101.50 1.00 -0.98% 101.00 10 101.50 5 9.40
2023-07-14 2597 112000 93 11295000 101.00 101.50 100.50 101.00 0.50 -0.49% 100.50 23 101.00 1 9.35
2023-07-18 2597 193000 162 18946600 99.50 99.50 97.80 98.00 1.40 -2.97% 97.90 13 98.10 5 9.07
2023-07-19 2597 98000 85 9699500 97.90 99.50 97.80 99.20 1.20 1.22% 99.20 2 99.30 1 9.19
2023-07-20 2597 47000 42 4714700 99.80 101.00 99.20 100.50 1.30 1.31% 100.50 6 101.00 8 9.31
2023-07-21 2597 137000 111 13603400 100.50 100.50 98.40 98.40 2.10 -2.09% 98.70 2 98.90 1 9.11
2023-07-24 2597 34000 34 3365000 99.50 99.50 98.50 99.20 0.80 0.81% 99.20 4 99.30 2 9.19
2023-07-25 2597 85000 60 8398600 99.50 99.80 98.00 99.30 0.10 0.1% 99.30 2 99.80 5 9.19
2023-07-27 2597 94000 58 9529500 100.50 102.00 100.50 101.00 0.50 1.71% 101.00 7 101.50 1 9.35
2023-07-28 2597 113000 80 11718500 101.50 104.50 101.50 104.00 3.00 2.97% 104.00 1 104.50 6 9.63
2023-07-31 2597 82000 67 8484000 103.50 104.50 103.00 103.00 1.00 -0.96% 103.00 1 103.50 1 9.54
2023-08-01 2597 41000 30 4238500 104.00 104.00 103.00 103.00 0.00 0% 103.00 12 103.50 2 9.54
2023-08-02 2597 98000 74 10107000 103.00 104.50 102.50 102.50 0.50 -0.49% 102.50 7 103.50 4 9.49
2023-08-04 2597 47000 37 4854500 103.00 104.00 102.50 103.00 0.50 0.49% 103.00 8 103.50 1 9.54
2023-08-07 2597 39000 34 4013000 103.00 103.50 102.00 103.50 0.50 0.49% 103.50 1 104.00 9 9.58
2023-08-08 2597 56000 40 5783500 104.00 104.00 102.50 103.50 0.00 0% 103.50 2 104.00 8 9.58
2023-08-09 2597 12000 12 1237000 104.00 104.00 102.50 103.00 0.50 -0.48% 102.50 7 103.50 2 9.54
2023-08-10 2597 21000 18 2154000 103.00 103.00 102.00 102.00 1.00 -0.97% 102.00 16 103.00 14 9.44
2023-08-11 2597 38000 30 3937000 102.00 104.50 102.00 104.00 2.00 1.96% 103.50 4 104.00 4 9.63
2023-08-14 2597 45000 40 4619500 104.00 104.00 101.50 102.00 2.00 -1.92% 102.00 1 102.50 9 10.02
2023-08-15 2597 13000 12 1326000 102.50 102.50 101.50 102.00 0.00 0% 102.00 1 102.50 3 10.02
2023-08-16 2597 23000 21 2327500 101.00 102.00 100.50 102.00 0.00 0% 101.50 2 102.00 7 10.02
2023-08-17 2597 61000 48 6237000 102.00 103.00 101.00 102.50 0.50 0.49% 102.00 14 103.00 10 10.07
2023-08-18 2597 21000 18 2147000 102.50 102.50 102.00 102.50 0.00 0% 101.50 10 103.00 10 10.07
2023-08-21 2597 23000 22 2339000 101.00 102.50 101.00 101.50 1.00 -0.98% 101.00 21 101.50 1 9.97
2023-08-22 2597 30000 24 3036000 101.50 101.50 101.00 101.00 0.50 -0.49% 101.00 1 101.50 2 9.92
2023-08-23 2597 13000 10 1319500 101.50 102.00 101.00 101.50 0.50 0.5% 101.00 14 101.50 2 9.97
2023-08-24 2597 34000 22 3452000 101.50 102.00 101.50 101.50 0.00 0% 101.50 1 102.00 7 9.97
2023-08-25 2597 44000 39 4524000 101.00 104.00 101.00 102.00 0.50 0.49% 102.00 3 102.50 2 10.02
2023-08-28 2597 35000 30 3599500 102.50 103.00 102.50 103.00 1.00 0.98% 102.50 3 103.00 62 10.12
2023-08-29 2597 23000 15 2366500 102.50 103.00 102.50 102.50 0.50 -0.49% 102.50 1 103.00 44 10.07
2023-08-30 2597 20000 17 2052500 102.00 103.00 102.00 102.50 0.00 0% 102.00 13 102.50 2 10.07
2023-08-31 2597 31000 30 3186500 103.00 103.00 102.00 103.00 0.50 0.49% 102.50 2 103.00 5 10.12
2023-09-01 2597 59000 35 6078000 102.50 104.00 102.50 103.00 0.00 0% 102.50 9 104.00 20 10.12
2023-09-04 2597 31000 29 3200500 103.00 104.00 103.00 103.50 0.50 0.49% 103.00 1 103.50 5 10.17
2023-09-05 2597 26000 23 2684000 103.50 104.00 103.00 103.50 0.00 0% 103.00 5 103.50 2 10.17
2023-09-06 2597 63000 59 6451000 103.00 103.00 101.50 102.00 1.50 -1.45% 101.50 12 102.00 1 10.02
2023-09-07 2597 31000 26 3152500 101.50 102.50 101.50 101.50 0.50 -0.49% 101.50 11 102.00 1 9.97
2023-09-08 2597 16000 14 1630500 101.50 102.00 101.50 102.00 0.50 0.49% 101.50 10 102.00 1 10.02
2023-09-11 2597 30000 28 3050500 102.00 102.00 101.50 101.50 0.50 -0.49% 101.50 1 102.00 3 9.97
2023-09-12 2597 12000 11 1227000 102.00 102.50 101.50 101.50 0.00 0% 101.50 12 102.00 13 9.97
2023-09-13 2597 15000 14 1530500 102.50 102.50 102.00 102.00 0.50 0.49% 102.00 1 102.50 13 10.02
2023-09-14 2597 15000 12 1533500 102.50 102.50 102.00 102.00 0.00 0% 102.00 1 102.50 12 10.02
2023-09-15 2597 22000 19 2251000 102.00 103.00 102.00 103.00 1.00 0.98% 102.00 4 103.00 17 10.12
2023-09-18 2597 14000 13 1432500 103.00 103.00 102.00 102.50 0.50 -0.49% 102.00 3 102.50 1 10.07
2023-09-19 2597 44000 36 4471500 102.00 102.50 101.00 102.00 0.50 -0.49% 102.00 5 102.50 7 10.02
2023-09-20 2597 23000 22 2349500 102.00 102.50 101.50 102.50 0.50 0.49% 101.50 10 102.50 5 10.07
2023-09-21 2597 35000 27 3543500 101.50 101.50 101.00 101.00 1.50 -1.46% 101.00 14 101.50 1 9.92
2023-09-22 2597 16000 15 1611500 101.00 101.50 100.50 101.00 0.00 0% 101.00 19 101.50 6 9.92
2023-09-25 2597 26000 19 2618000 100.50 101.00 100.50 100.50 0.50 -0.5% 100.50 16 101.00 21 9.87
2023-09-26 2597 35000 27 3516000 100.50 100.50 100.00 100.00 0.50 -0.5% 100.00 44 100.50 1 9.82
2023-09-27 2597 39000 33 3908500 100.00 100.50 100.00 100.50 0.50 0.5% 100.00 21 100.50 1 9.87
2023-09-28 2597 34000 30 3412000 101.00 101.00 100.00 100.50 0.00 0% 100.50 2 101.00 8 9.87
2023-10-02 2597 18000 13 1811500 100.50 101.00 100.50 100.50 0.00 0% 100.00 15 100.50 1 9.87
2023-10-03 2597 26000 17 2626000 100.50 101.50 100.50 100.50 0.00 0% 100.50 7 101.00 6 9.87
2023-10-04 2597 29000 25 2906500 100.50 100.50 100.00 100.00 0.50 -0.5% 100.00 15 100.50 12 9.82
2023-10-05 2597 81000 38 8089900 100.00 100.00 99.70 99.90 0.10 -0.1% 99.80 4 100.00 45 9.81
2023-10-06 2597 26000 22 2599900 100.00 100.50 99.90 100.00 0.10 0.1% 99.90 12 100.50 3 9.82
2023-10-11 2597 68000 44 6800200 100.00 100.50 99.80 100.50 0.50 0.5% 99.90 1 100.50 9 9.87
2023-10-12 2597 27000 21 2708500 100.50 101.00 100.00 101.00 0.50 0.5% 100.00 3 101.00 1 9.92
2023-10-13 2597 12000 12 1202500 100.50 100.50 100.00 100.00 1.00 -0.99% 100.00 6 100.50 12 9.82
2023-10-16 2597 13000 9 1304000 100.50 100.50 100.00 100.00 0.00 0% 100.00 10 100.50 15 9.82
2023-10-17 2597 42000 31 4204000 100.50 101.00 100.00 100.00 0.00 0% 99.90 2 100.00 1 9.82
2023-10-18 2597 43000 37 4299800 100.00 100.50 99.80 100.00 0.00 0% 99.80 7 101.00 7 9.82
2023-10-19 2597 27000 24 2686900 100.00 100.00 99.20 99.50 0.50 -0.5% 99.40 1 99.50 1 9.77
2023-10-20 2597 39000 25 3872500 99.50 99.70 99.00 99.50 0.00 0% 99.40 1 99.60 1 9.77
2023-10-23 2597 6000 6 597500 99.80 99.80 99.50 99.50 0.00 0% 99.50 2 99.60 1 9.77
2023-10-24 2597 11000 11 1094600 99.50 99.80 99.30 99.80 0.30 0.3% 99.40 6 99.60 1 9.80
2023-10-25 2597 8077 30 805600 99.80 99.90 99.60 99.70 0.10 -0.1% 99.60 4 99.90 1 9.79
2023-10-26 2597 20000 20 1985600 99.70 99.70 99.00 99.20 0.50 -0.5% 99.20 4 99.50 1 9.74
2023-10-27 2597 8000 8 797800 99.90 99.90 99.40 99.60 0.40 0.4% 99.50 1 99.70 1 9.78
2023-10-30 2597 13000 13 1298800 100.00 100.00 99.60 99.80 0.20 0.2% 99.80 1 99.90 1 9.80
2023-10-31 2597 8000 7 796600 99.60 99.70 99.50 99.50 0.30 -0.3% 99.50 1 99.60 1 9.77
2023-11-01 2597 12000 10 1196800 99.60 99.80 99.60 99.80 0.30 0.3% 99.80 1 100.00 6 9.80
2023-11-02 2597 6000 6 600200 100.50 100.50 99.80 99.80 0.00 0% 99.80 2 99.90 2 9.80
2023-11-03 2597 24000 20 2394900 99.80 100.00 99.50 99.60 0.20 -0.2% 99.60 1 99.70 1 9.78
2023-11-06 2597 46000 40 4641500 100.00 101.50 100.00 101.00 1.40 1.41% 100.50 5 101.00 3 9.92
2023-11-07 2597 49000 38 5007000 101.50 102.50 101.50 102.50 1.50 1.49% 102.00 12 103.00 9 10.07
2023-11-08 2597 79000 71 8240500 103.50 105.50 103.50 105.00 2.50 2.44% 105.00 1 105.50 2 10.31
2023-11-09 2597 36000 33 3761000 105.00 105.00 104.00 105.00 0.00 0% 104.50 2 105.00 12 11.06
2023-11-10 2597 42000 23 4372000 105.00 105.00 103.50 104.00 1.00 -0.95% 104.00 1 104.50 1 10.96
2023-11-13 2597 35000 31 3607000 104.00 104.00 102.50 102.50 1.50 -1.44% 102.50 8 103.00 2 10.80
2023-11-14 2597 24000 19 2464500 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 6 103.00 19 10.85
2023-11-15 2597 142000 95 14821500 103.00 105.00 103.00 104.50 1.50 1.46% 104.50 2 105.00 4 11.01
2023-11-16 2597 85000 39 8890500 105.00 105.00 104.50 104.50 0.00 0% 104.50 16 105.00 15 11.01
2023-11-17 2597 87000 48 9053000 105.00 105.00 103.50 103.50 1.00 -0.96% 103.50 7 104.00 1 10.91
2023-11-20 2597 73000 56 7538500 103.50 104.50 102.50 104.50 1.00 0.97% 104.00 2 104.50 2 11.01
2023-11-21 2597 82000 57 8600000 104.50 105.50 104.00 105.00 0.50 0.48% 104.50 7 105.00 4 11.06
2023-11-22 2597 83000 51 8703500 105.00 105.00 104.50 105.00 0.00 0% 105.00 1 105.50 16 11.06
2023-11-23 2597 47000 39 4924000 105.00 105.00 104.50 105.00 0.00 0% 104.50 3 105.00 13 11.06
2023-11-24 2597 27000 24 2837500 105.00 105.50 105.00 105.00 0.00 0% 105.00 9 105.50 20 11.06
2023-11-27 2597 49000 40 5201500 105.00 107.00 105.00 106.00 1.00 0.95% 105.50 21 106.00 25 11.17
2023-11-28 2597 94000 67 10006500 106.00 107.50 106.00 107.50 1.50 1.42% 106.50 9 107.50 6 11.33
2023-11-29 2597 68000 51 7281500 107.50 107.50 106.50 107.00 0.50 -0.47% 107.00 1 107.50 23 11.28
2023-11-30 2597 179000 139 19260500 105.50 110.00 104.50 110.00 3.00 2.8% 109.00 1 110.00 5 11.59
2023-12-01 2597 172000 154 19359000 108.50 114.00 108.50 113.00 3.00 2.73% 113.00 16 113.50 3 11.91
2023-12-04 2597 104000 89 11776000 114.00 114.50 113.00 113.00 0.00 0% 113.00 4 113.50 10 11.91
2023-12-05 2597 90000 79 10193500 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 1 114.00 22 12.01
2023-12-06 2597 59000 42 6671000 114.00 114.00 112.50 113.00 1.00 -0.88% 113.00 5 113.50 47 11.91
2023-12-07 2597 68000 58 7623500 112.00 112.50 112.00 112.00 1.00 -0.88% 112.00 1 112.50 13 11.80
2023-12-08 2597 49000 43 5524000 113.00 113.50 112.00 113.00 1.00 0.89% 112.50 4 113.00 17 11.91
2023-12-11 2597 44000 39 4960000 113.00 113.00 112.50 113.00 0.00 0% 112.50 10 113.00 34 11.91
2023-12-12 2597 66000 43 7441500 113.00 113.00 112.00 112.00 1.00 -0.88% 112.00 17 112.50 2 11.80
2023-12-13 2597 39000 29 4372500 112.00 112.50 112.00 112.00 0.00 0% 112.00 4 112.50 8 11.80
2023-12-14 2597 84000 81 9546000 112.00 114.00 112.00 114.00 2.00 1.79% 113.50 10 114.00 21 12.01
2023-12-15 2597 121000 98 13812000 114.00 115.50 113.00 115.50 1.50 1.32% 114.50 1 115.50 2 12.17
2023-12-18 2597 95000 57 10865500 115.50 115.50 114.00 114.50 1.00 -0.87% 114.00 2 114.50 7 12.07
2023-12-19 2597 255000 163 29474500 114.50 118.00 114.50 118.00 3.50 3.06% 118.00 2 118.50 5 12.43
2023-12-20 2597 351000 268 41649500 118.50 120.00 117.50 118.00 0.00 0% 118.00 12 118.50 8 12.43
2023-12-21 2597 124000 113 14503500 118.00 118.00 116.00 117.00 1.00 -0.85% 116.50 9 117.00 2 12.33
2023-12-22 2597 176000 135 20142000 116.50 116.50 114.00 114.00 3.00 -2.56% 114.00 30 114.50 1 12.01
2023-12-25 2597 108000 64 12257500 114.00 114.00 113.00 113.50 0.50 -0.44% 113.00 27 113.50 1 11.96
2023-12-26 2597 169000 118 19465000 114.00 117.00 113.50 115.50 2.00 1.76% 115.00 3 115.50 8 12.17
2023-12-27 2597 55000 54 6305500 115.50 115.50 114.50 115.00 0.50 -0.43% 114.50 10 115.00 29 12.12
2023-12-28 2597 68000 39 7790500 114.50 115.00 114.00 115.00 0.00 0% 114.50 15 115.50 9 12.12
2023-12-29 2597 71000 46 8166000 115.00 115.50 114.50 115.00 0.00 0% 114.50 25 115.50 4 12.12