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　　100.50
0
0%		100.50
0
0%		101.00
0.5
0.5%		101.50
0.5
0.5%		 　102.50
1
0.99%		103.00
0.5
0.49%		105.50
2.5
2.43%		105.00
-0.5
-0.47%		104.00
-1
-0.95%		 　104.50
0.5
0.48%		104.00
-0.5
-0.48%		 　　　　　　　　　　　105.00
1
0.96%		105.50
0.5
0.48%		103.41
2 月105.50
0
0%		106.00
0.5
0.47%		106.00
0
0%		 　108.00
2
1.89%		109.50
1.5
1.39%		109.50
0
0%		108.50
-1
-0.91%		109.50
1
0.92%		 　112.00
2.5
2.28%		111.50
-0.5
-0.45%		109.50
-2
-1.79%		110.50
1
0.91%		110.00
-0.5
-0.45%		 　110.50
0.5
0.45%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		111.00
1
0.91%		 109.8
3 月　111.00
0
0%		112.50
1.5
1.35%		 　113.00
0.5
0.44%		115.00
2
1.77%		116.50
1.5
1.3%		114.00
-2.5
-2.15%		116.50
2.5
2.19%		 　120.00
3.5
3%		117.50
-2.5
-2.08%		121.00
3.5
2.98%		118.50
-2.5
-2.07%		118.00
-0.5
-0.42%		 　118.00
0
0%		117.50
-0.5
-0.42%		119.50
2
1.7%		119.00
-0.5
-0.42%		119.00
0
0%		 　119.00
0
0%		118.00
-1
-0.84%		120.00
2
1.69%		120.50
0.5
0.42%		120.50
0
0%		117.48
4 月 　　　　120.50
0
0%		120.50
0
0%		 　121.50
1
0.83%		129.00
7.5
6.17%		128.50
-0.5
-0.39%		128.50
0
0%		132.00
3.5
2.72%		 　134.50
2.5
1.89%		132.00
-2.5
-1.86%		133.00
1
0.76%		130.50
-2.5
-1.88%		127.00
-3.5
-2.68%		 　129.00
2
1.57%		127.50
-1.5
-1.16%		131.50
4
3.14%		131.00
-0.5
-0.38%		132.50
1.5
1.15%		 129.21
5 月　135.50
3
2.26%		134.50
-1
-0.74%		133.00
-1.5
-1.12%		129.50
-3.5
-2.63%		 　128.50
-1
-0.77%		130.00
1.5
1.17%		130.00
0
0%		125.00
-5
-3.85%		125.50
0.5
0.4%		 　125.00
-0.5
-0.4%		126.00
1
0.8%		128.50
2.5
1.98%		129.50
1
0.78%		126.50
-3
-2.32%		 　129.50
3
2.37%		130.50
1
0.77%		129.50
-1
-0.77%		132.00
2.5
1.93%		133.50
1.5
1.14%		 　132.00
-1.5
-1.12%		130.50
-1.5
-1.14%		130.00
-0.5
-0.38%		129.6
6 月129.50
-0.5
-0.38%		132.00
2.5
1.93%		 　132.00
0
0%		136.50
4.5
3.41%		139.00
2.5
1.83%		137.00
-2
-1.44%		140.50
3.5
2.55%		 　138.50
-2
-1.42%		138.00
-0.5
-0.36%		142.00
4
2.9%		144.50
2.5
1.76%		146.00
1.5
1.04%		 　142.00
-4
-2.74%		140.00
-2
-1.41%		140.00
0
0%		 　　　141.50
1.5
1.07%		141.00
-0.5
-0.35%		143.00
2
1.42%		144.00
1
0.7%		149.00
5
3.47%		 139.98
7 月　　149.50
0.5
0.34%		151.50
2
1.34%		151.00
-0.5
-0.33%		149.50
-1.5
-0.99%		148.50
-1
-0.67%		 　149.50
1
0.67%		152.00
2.5
1.67%		156.50
4.5
2.96%		142.50
-14
-8.95%		147.50
5
3.51%		 　　148.00
0.5
0.34%		143.00
-5
-3.38%		143.00
0
0%		142.00
-1
-0.7%		 　143.00
1
0.7%		145.00
2
1.4%		 145.00
0
0%		144.00
-1
-0.69%		 142.00
-2
-1.39%		146.5
8 月144.00
2
1.41%		143.50
-0.5
-0.35%		 135.00
-8.5
-5.92%		 　133.50
-1.5
-1.11%		135.50
2
1.5%		132.00
-3.5
-2.58%		132.50
0.5
0.38%		134.00
1.5
1.13%		 　132.50
-1.5
-1.12%		130.00
-2.5
-1.89%		130.00
0
0%		131.00
1
0.77%		128.50
-2.5
-1.91%		 　127.00
-1.5
-1.17%		128.00
1
0.79%		127.00
-1
-0.78%		127.00
0
0%		126.00
-1
-0.79%		 　124.00
-2
-1.59%		126.50
2.5
2.02%		127.00
0.5
0.4%		128.50
1.5
1.18%		130.93
9 月128.50
0
0%		 　130.50
2
1.56%		130.00
-0.5
-0.38%		128.50
-1.5
-1.15%		127.00
-1.5
-1.17%		127.50
0.5
0.39%		 　128.50
1
0.78%		131.00
2.5
1.95%		136.00
5
3.82%		135.00
-1
-0.74%		133.00
-2
-1.48%		 　133.50
0.5
0.38%		135.50
2
1.5%		131.50
-4
-2.95%		130.50
-1
-0.76%		132.00
1.5
1.15%		 　131.50
-0.5
-0.38%		129.00
-2.5
-1.9%		130.50
1.5
1.16%		132.00
1.5
1.15%		 131.17
10 月　132.00
0
0%		130.00
-2
-1.52%		127.50
-2.5
-1.92%		130.00
2.5
1.96%		131.00
1
0.77%		 　　　131.50
0.5
0.38%		132.50
1
0.76%		131.50
-1
-0.75%		 　131.00
-0.5
-0.38%		130.00
-1
-0.76%		129.00
-1
-0.77%		127.50
-1.5
-1.16%		127.00
-0.5
-0.39%		 　125.50
-1.5
-1.18%		125.50
0
0%		127.00
1.5
1.2%		125.00
-2
-1.57%		126.50
1.5
1.2%		 　126.00
-0.5
-0.4%		124.50
-1.5
-1.19%		128.52
11 月126.00
1.5
1.2%		128.00
2
1.59%		127.50
-0.5
-0.39%		 　128.00
0.5
0.39%		128.50
0.5
0.39%		128.50
0
0%		128.50
0
0%		127.00
-1.5
-1.17%		 　126.00
-1
-0.79%		127.50
1.5
1.19%		131.00
3.5
2.75%		129.00
-2
-1.53%		129.50
0.5
0.39%		 　129.00
-0.5
-0.39%		130.50
1.5
1.16%		129.50
-1
-0.77%		128.50
-1
-0.77%		128.50
0
0%		 　126.50
-2
-1.56%		128.50
2
1.58%		127.50
-1
-0.78%		129.50
2
1.57%		 128.22
12 月129.50
0
0%		 　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%		 　128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		126.50
-1
-0.78%		127.50
1
0.79%		129.50
2
1.57%		 　129.00
-0.5
-0.39%		128.00
-1
-0.78%		127.00
-1
-0.78%		125.50
-1.5
-1.18%		125.50
0
0%		 　125.50
0
0%		126.50
1
0.8%		126.50
0
0%		127.50
1
0.79%		128.00
0.5
0.39%		　　127.74

說明:最高漲幅:6.17%最低跌幅:-8.95% 最高價:156.50最低價:100.50平均價:127.44,灰色底表示週末,漲131天(225)元,跌119天(-195)元,平盤50天
6%=1,4%=2,3%=11,2%=36,1%=52,0%=79,-0%=1,-1%=1,-2%=2,-3%=7,-4%=18,-5%=36,-6%=54,

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 6592 266000 210 26736700 102.50 102.50 99.70 100.50 1.50 0% 100.50 5 101.00 29 15.75
2023-01-04 6592 201000 137 20116300 99.30 101.00 99.30 100.50 0.00 0% 100.00 26 100.50 5 15.75
2023-01-05 6592 139000 100 14021000 100.50 101.00 100.50 101.00 0.50 0.5% 100.50 17 101.00 7 15.83
2023-01-06 6592 94000 83 9529500 101.00 102.00 101.00 101.50 0.50 0.5% 101.50 5 102.00 74 15.91
2023-01-09 6592 481000 270 49289500 102.00 103.50 101.50 102.50 1.00 0.99% 102.50 31 103.00 100 16.07
2023-01-10 6592 282000 187 28994000 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 14 103.00 119 16.14
2023-01-11 6592 1216000 789 128219000 103.00 107.50 103.00 105.50 2.50 2.43% 105.50 15 106.00 74 16.54
2023-01-12 6592 470000 313 49656500 106.00 106.50 105.00 105.00 0.50 -0.47% 105.00 7 105.50 8 16.46
2023-01-13 6592 339000 252 35364500 105.00 105.50 103.00 104.00 1.00 -0.95% 104.00 10 104.50 5 16.30
2023-01-16 6592 262000 190 27355000 104.00 105.00 104.00 104.50 0.50 0.48% 104.50 3 105.00 38 16.38
2023-01-17 6592 241000 171 25167500 104.00 105.00 104.00 104.00 0.50 -0.48% 104.00 22 104.50 19 16.30
2023-01-30 6592 455000 281 47582500 104.50 105.50 104.00 105.00 1.00 0.96% 105.00 5 105.50 15 16.46
2023-01-31 6592 259000 183 27158000 104.50 105.50 104.00 105.50 0.50 0.48% 105.00 3 105.50 24 16.54
2023-02-01 6592 500000 302 52748000 105.00 106.00 104.50 105.50 0.00 0% 105.50 20 106.00 80 16.54
2023-02-02 6592 486000 330 51402500 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 39 106.50 51 16.61
2023-02-03 6592 667000 471 70970000 105.50 107.50 105.50 106.00 0.00 0% 106.00 44 106.50 6 16.61
2023-02-06 6592 778000 542 82841500 103.00 108.00 103.00 108.00 2.00 1.89% 107.50 27 108.00 146 16.93
2023-02-07 6592 910000 546 99262500 108.00 110.00 108.00 109.50 1.50 1.39% 109.00 23 109.50 2 17.16
2023-02-08 6592 588000 338 64661500 109.50 110.50 109.50 109.50 0.00 0% 109.50 8 110.00 10 17.16
2023-02-09 6592 342000 221 37315500 108.50 110.00 108.00 108.50 1.00 -0.91% 108.50 28 109.00 1 17.01
2023-02-10 6592 425000 268 46323000 108.50 110.00 108.00 109.50 1.00 0.92% 109.00 28 109.50 2 17.16
2023-02-13 6592 962000 628 107178500 109.00 113.50 108.50 112.00 2.50 2.28% 112.00 3 112.50 4 17.55
2023-02-14 6592 729000 422 81742500 113.00 113.50 111.00 111.50 0.50 -0.45% 111.00 27 111.50 2 17.48
2023-02-15 6592 832000 515 91765000 111.50 112.00 109.00 109.50 2.00 -1.79% 109.50 12 110.00 68 17.16
2023-02-16 6592 294000 167 32483500 109.50 111.00 109.50 110.50 1.00 0.91% 110.50 23 111.00 28 17.32
2023-02-17 6592 549000 290 60630000 110.00 111.50 110.00 110.00 0.50 -0.45% 110.00 14 110.50 6 17.24
2023-02-20 6592 429000 302 47359500 110.50 111.00 109.50 110.50 0.50 0.45% 110.50 4 111.00 29 17.32
2023-02-21 6592 382000 263 42157000 110.00 111.00 110.00 110.00 0.50 -0.45% 110.00 80 110.50 7 17.24
2023-02-22 6592 394000 272 43109000 109.50 110.00 108.50 109.50 0.50 -0.45% 109.50 34 110.00 13 17.16
2023-02-23 6592 349000 230 38493000 110.00 111.00 109.50 110.00 0.50 0.46% 110.00 99 110.50 9 17.24
2023-02-24 6592 371000 215 40929500 110.00 111.00 109.50 111.00 1.00 0.91% 110.00 55 111.00 31 17.40
2023-03-02 6592 299000 225 33099000 110.00 111.50 110.00 111.00 1.00 0% 110.50 27 111.00 10 17.40
2023-03-03 6592 694000 473 77978500 110.50 113.50 110.50 112.50 1.50 1.35% 112.50 19 113.00 26 17.63
2023-03-06 6592 429000 293 48400000 112.50 113.50 112.00 113.00 0.50 0.44% 112.50 40 113.50 99 17.71
2023-03-07 6592 884000 552 101859000 113.00 116.50 113.00 115.00 2.00 1.77% 114.50 43 115.00 18 18.03
2023-03-08 6592 725000 434 83707500 115.00 116.50 114.00 116.50 1.50 1.3% 116.50 35 117.00 66 18.26
2023-03-09 6592 435000 339 49888000 116.50 116.50 113.50 114.00 2.50 -2.15% 114.00 8 114.50 8 17.87
2023-03-10 6592 2955000 1893 349000500 120.00 120.50 116.00 116.50 2.50 2.19% 116.00 100 116.50 29 18.26
2023-03-13 6592 2187000 1477 258942000 117.50 120.00 116.00 120.00 3.50 3% 119.50 5 120.00 276 18.72
2023-03-14 6592 1342000 799 158446500 119.00 119.50 117.00 117.50 2.50 -2.08% 117.50 36 118.00 1 18.33
2023-03-15 6592 1638000 909 197886000 119.00 122.00 119.00 121.00 3.50 2.98% 120.50 7 121.00 10 18.88
2023-03-16 6592 1771000 1241 210207000 121.00 121.00 116.50 118.50 2.50 -2.07% 118.00 16 118.50 21 18.49
2023-03-17 6592 966000 668 114502000 120.00 120.50 117.50 118.00 0.50 -0.42% 118.00 3 118.50 10 18.41
2023-03-20 6592 755000 543 88801500 117.50 118.50 116.50 118.00 0.00 0% 118.00 1 118.50 8 18.41
2023-03-21 6592 831000 526 98175500 118.50 119.00 117.50 117.50 0.50 -0.42% 117.50 88 118.00 25 18.33
2023-03-22 6592 787000 520 94111500 119.00 120.50 118.50 119.50 2.00 1.7% 119.00 52 119.50 4 18.64
2023-03-23 6592 678000 563 80676500 119.50 120.50 118.00 119.00 0.50 -0.42% 119.00 10 119.50 9 18.56
2023-03-24 6592 476000 350 56671000 119.50 120.50 118.50 119.00 0.00 0% 118.50 104 119.00 6 18.56
2023-03-27 6592 652000 434 77237000 119.00 119.50 118.00 119.00 0.00 0% 118.50 10 119.00 2 18.56
2023-03-28 6592 535000 338 63251500 119.00 119.50 118.00 118.00 1.00 -0.84% 118.00 25 118.50 20 18.41
2023-03-29 6592 1032000 661 123183500 118.00 120.50 118.00 120.00 2.00 1.69% 119.50 40 120.00 2 18.72
2023-03-30 6592 1174000 770 141823000 121.00 122.50 119.50 120.50 0.50 0.42% 120.00 5 120.50 21 18.80
2023-03-31 6592 596000 404 71858500 121.00 121.50 120.00 120.50 0.00 0% 120.50 5 121.00 308 18.80
2023-04-06 6592 1353000 791 164077000 120.50 123.00 120.00 120.50 0.00 0% 120.00 64 120.50 12 18.80
2023-04-07 6592 612000 438 73582000 121.00 121.00 119.50 120.50 0.00 0% 120.50 19 121.00 64 18.80
2023-04-10 6592 658000 459 79661500 121.00 121.50 120.50 121.50 1.00 0.83% 121.50 4 122.00 109 18.95
2023-04-11 6592 3724000 2332 476529500 123.50 130.50 123.50 129.00 7.50 6.17% 128.50 33 129.00 33 20.12
2023-04-12 6592 2609000 1734 340539500 130.00 133.00 128.50 128.50 0.50 -0.39% 128.50 45 129.00 5 20.05
2023-04-13 6592 1192000 761 153723500 129.50 131.00 128.00 128.50 0.00 0% 128.50 24 129.00 38 20.05
2023-04-14 6592 1339000 885 175761000 129.50 133.00 128.50 132.00 3.50 2.72% 132.00 45 132.50 31 20.59
2023-04-17 6592 1763000 974 235311500 132.00 135.00 131.00 134.50 2.50 1.89% 134.00 8 134.50 5 20.98
2023-04-18 6592 1575000 902 210544500 134.00 136.00 132.00 132.00 2.50 -1.86% 132.00 38 132.50 42 20.59
2023-04-19 6592 1450000 960 192688000 133.00 135.00 132.00 133.00 1.00 0.76% 133.00 35 133.50 46 20.75
2023-04-20 6592 1449000 1003 189065500 132.00 132.50 129.00 130.50 2.50 -1.88% 130.00 28 130.50 2 20.36
2023-04-21 6592 2005000 1320 256389000 130.00 131.50 126.50 127.00 3.50 -2.68% 127.00 31 127.50 48 19.81
2023-04-24 6592 1609000 1133 206162500 127.00 130.00 126.50 129.00 2.00 1.57% 129.00 13 129.50 32 20.12
2023-04-25 6592 1256000 749 160570500 129.50 130.50 126.50 127.50 1.50 -1.16% 127.50 1 128.00 10 19.89
2023-04-26 6592 1930000 1118 250871500 128.00 132.00 128.00 131.50 4.00 3.14% 131.50 24 132.00 21 20.51
2023-04-27 6592 701000 460 91483500 130.50 131.00 129.50 131.00 0.50 -0.38% 130.50 16 131.00 60 20.44
2023-04-28 6592 966000 742 127558000 131.50 133.00 130.50 132.50 1.50 1.15% 132.00 20 132.50 29 20.67
2023-05-02 6592 1396000 985 187689000 133.00 135.50 132.50 135.50 3.00 2.26% 135.00 37 135.50 3 21.14
2023-05-03 6592 1597000 964 214408000 134.50 135.50 132.50 134.50 1.00 -0.74% 134.50 20 135.00 28 20.98
2023-05-04 6592 1037000 569 138820500 133.50 135.00 133.00 133.00 1.50 -1.12% 132.50 68 133.50 11 20.75
2023-05-05 6592 3922000 2206 506406500 130.00 130.50 128.00 129.50 3.50 -2.63% 129.50 20 130.00 40 20.20
2023-05-08 6592 1128000 685 144600500 128.00 129.50 127.50 128.50 1.00 -0.77% 128.50 14 129.00 65 19.86
2023-05-09 6592 1046000 592 135112500 128.50 130.50 127.50 130.00 1.50 1.17% 130.00 25 130.50 42 20.09
2023-05-10 6592 484000 327 62813000 130.00 130.50 129.00 130.00 0.00 0% 129.50 5 130.00 30 20.09
2023-05-11 6592 2354000 1579 296767500 130.00 130.00 124.00 125.00 5.00 -3.85% 124.50 106 125.00 31 19.32
2023-05-12 6592 927000 544 115877500 125.00 126.50 124.00 125.50 0.50 0.4% 125.00 108 125.50 10 19.40
2023-05-15 6592 1775000 1081 218949500 125.00 125.50 121.50 125.00 0.50 -0.4% 124.50 14 125.00 5 19.32
2023-05-16 6592 591000 450 74646000 126.00 127.00 125.00 126.00 1.00 0.8% 126.00 6 126.50 14 19.47
2023-05-17 6592 1750213 1292 222893774 125.50 129.00 125.00 128.50 2.50 1.98% 128.00 33 128.50 16 19.86
2023-05-18 6592 1203000 610 155195500 129.50 130.00 127.50 129.50 1.00 0.78% 129.00 18 129.50 91 20.02
2023-05-19 6592 1006000 639 128581500 130.00 130.00 126.50 126.50 3.00 -2.32% 126.50 39 127.00 9 19.55
2023-05-22 6592 914000 582 117498000 126.50 129.50 126.00 129.50 3.00 2.37% 129.00 5 129.50 5 20.02
2023-05-23 6592 978000 616 127573500 129.50 131.50 129.00 130.50 1.00 0.77% 130.00 31 130.50 4 20.17
2023-05-24 6592 530000 342 68683500 129.50 130.50 129.00 129.50 1.00 -0.77% 129.00 86 129.50 4 20.02
2023-05-25 6592 1270000 724 166578000 130.00 133.00 129.00 132.00 2.50 1.93% 132.00 29 132.50 31 20.40
2023-05-26 6592 1558000 1053 207922500 131.50 135.00 131.50 133.50 1.50 1.14% 133.50 17 134.00 26 20.63
2023-05-29 6592 889000 673 118333500 134.50 135.00 132.00 132.00 1.50 -1.12% 132.00 5 132.50 12 20.40
2023-05-30 6592 1138000 771 148388000 133.00 133.00 129.00 130.50 1.50 -1.14% 130.50 8 131.00 114 20.17
2023-05-31 6592 590000 418 76595500 130.00 131.00 129.00 130.00 0.50 -0.38% 130.00 31 130.50 31 20.09
2023-06-01 6592 284000 208 36881500 129.50 131.00 129.50 129.50 0.50 -0.38% 129.50 40 130.50 46 20.02
2023-06-02 6592 826000 512 108761000 130.50 132.50 130.00 132.00 2.50 1.93% 131.50 54 132.00 4 20.40
2023-06-05 6592 549000 357 72594000 132.00 133.50 131.50 132.00 0.00 0% 131.50 21 132.00 1 20.40
2023-06-06 6592 2420000 1530 326101000 132.50 137.50 132.00 136.50 4.50 3.41% 136.50 58 137.00 86 21.10
2023-06-07 6592 2970000 1917 412804000 137.00 140.50 136.50 139.00 2.50 1.83% 139.00 79 139.50 104 21.48
2023-06-08 6592 1617000 1045 223074500 138.50 140.00 136.50 137.00 2.00 -1.44% 136.50 70 137.00 39 21.17
2023-06-09 6592 1768000 1151 248695500 139.00 142.50 139.00 140.50 3.50 2.55% 140.00 61 140.50 25 21.72
2023-06-12 6592 1229000 799 171300000 141.50 142.50 138.00 138.50 2.00 -1.42% 138.50 50 139.00 12 21.41
2023-06-13 6592 1239000 816 170674500 139.00 139.50 137.00 138.00 0.50 -0.36% 137.50 1 138.00 113 21.33
2023-06-14 6592 1519000 1124 215151500 138.50 143.50 138.00 142.00 4.00 2.9% 141.50 30 142.00 79 21.95
2023-06-15 6592 1542000 1230 221916000 142.00 146.00 141.00 144.50 2.50 1.76% 144.00 29 144.50 16 22.33
2023-06-16 6592 2560000 1474 374540500 145.00 147.50 144.50 146.00 1.50 1.04% 145.50 93 146.50 37 22.57
2023-06-19 6592 1778000 1311 253222000 145.50 145.50 141.00 142.00 4.00 -2.74% 142.00 18 142.50 38 21.95
2023-06-20 6592 931000 691 130897500 142.00 142.00 140.00 140.00 2.00 -1.41% 140.00 52 140.50 11 21.64
2023-06-21 6592 569000 420 79583500 140.00 141.00 138.50 140.00 0.00 0% 140.00 48 140.50 6 21.64
2023-06-26 6592 1292000 799 181907000 140.00 142.50 138.00 141.50 1.50 1.07% 141.00 6 141.50 3 21.87
2023-06-27 6592 987000 687 139674000 139.50 143.00 139.50 141.00 0.50 -0.35% 141.00 26 141.50 2 21.79
2023-06-28 6592 1012000 596 144239500 142.00 143.50 141.50 143.00 2.00 1.42% 142.50 28 143.00 2 22.10
2023-06-29 6592 850000 596 122751000 143.50 146.00 143.50 144.00 1.00 0.7% 143.50 28 144.00 3 22.26
2023-06-30 6592 2358000 1335 348038500 144.00 150.00 144.00 149.00 5.00 3.47% 148.50 22 149.00 4 23.03
2023-07-03 6592 1143000 735 171154000 149.00 151.50 148.50 149.50 0.50 0.34% 149.50 7 150.00 29 23.11
2023-07-04 6592 1991000 1340 303815000 149.50 155.50 149.50 151.50 2.00 1.34% 151.50 17 152.00 5 23.42
2023-07-05 6592 1382000 875 209007000 151.50 153.00 150.00 151.00 0.50 -0.33% 151.00 3 151.50 5 23.34
2023-07-06 6592 1487000 990 222865500 149.50 152.00 148.50 149.50 1.50 -0.99% 149.50 8 150.00 43 23.11
2023-07-07 6592 1059000 791 157657000 149.50 150.50 147.50 148.50 1.00 -0.67% 148.00 103 148.50 7 22.95
2023-07-10 6592 1654000 1044 249381500 150.50 153.00 149.00 149.50 1.00 0.67% 149.50 51 150.00 11 23.11
2023-07-11 6592 1369000 697 206388500 151.00 152.00 149.50 152.00 2.50 1.67% 151.50 9 152.00 40 23.49
2023-07-12 6592 4015000 2281 625408000 152.50 159.00 152.50 156.50 4.50 2.96% 156.50 9 157.00 72 24.19
2023-07-13 6592 4024000 2663 572636500 140.00 145.50 139.00 142.50 0.00 -8.95% 142.00 108 142.50 16 22.02
2023-07-14 6592 1795000 1028 262177000 143.50 149.50 142.00 147.50 5.00 3.51% 147.50 39 148.50 26 22.80
2023-07-18 6592 1568000 1142 232614500 149.00 150.00 146.50 148.00 2.00 0.34% 147.50 14 148.00 21 22.87
2023-07-19 6592 1884000 1228 271741000 148.00 148.50 142.00 143.00 5.00 -3.38% 142.50 39 143.00 14 22.10
2023-07-20 6592 993000 649 141415500 143.00 144.00 140.50 143.00 0.00 0% 142.50 17 143.00 16 22.10
2023-07-21 6592 814000 542 115316500 142.50 143.00 140.00 142.00 1.00 -0.7% 142.00 13 142.50 17 21.95
2023-07-24 6592 739000 471 104973500 143.00 144.00 140.00 143.00 1.00 0.7% 142.50 5 143.00 1 22.10
2023-07-25 6592 1057000 632 152080500 143.00 145.00 142.00 145.00 2.00 1.4% 144.50 10 145.00 6 22.41
2023-07-27 6592 869000 728 126764500 149.00 149.00 144.50 145.00 3.00 0% 144.50 36 145.00 3 22.41
2023-07-28 6592 516000 406 74158500 145.50 145.50 143.00 144.00 1.00 -0.69% 144.00 2 144.50 6 22.26
2023-07-31 6592 1115000 833 159639000 145.00 146.00 141.50 142.00 2.00 -1.39% 142.00 3 142.50 21 21.95
2023-08-01 6592 575000 410 82486000 143.00 145.00 142.50 144.00 2.00 1.41% 143.50 8 144.50 11 22.26
2023-08-02 6592 972000 728 140004000 145.50 145.50 142.50 143.50 0.50 -0.35% 143.00 10 143.50 5 22.18
2023-08-04 6592 2345000 1721 322362500 139.00 141.00 134.50 135.00 8.50 -5.92% 135.00 103 135.50 8 20.87
2023-08-07 6592 1564000 990 206572000 135.00 135.00 129.00 133.50 1.50 -1.11% 133.50 6 134.00 5 20.83
2023-08-08 6592 1417000 892 190299500 134.00 136.00 131.50 135.50 2.00 1.5% 135.00 4 135.50 4 21.14
2023-08-09 6592 818000 604 108750000 135.00 135.00 131.50 132.00 3.50 -2.58% 132.00 20 132.50 3 20.59
2023-08-10 6592 576000 382 76284500 132.50 133.50 131.50 132.50 0.50 0.38% 132.50 7 133.00 13 20.67
2023-08-11 6592 525000 427 70455000 132.50 135.50 132.50 134.00 1.50 1.13% 134.00 6 134.50 3 20.90
2023-08-14 6592 1333000 879 174369000 134.00 134.00 129.50 132.50 1.50 -1.12% 132.50 23 133.00 37 20.67
2023-08-15 6592 581000 414 76152000 131.50 133.00 130.00 130.00 2.50 -1.89% 130.00 89 130.50 6 20.28
2023-08-16 6592 1621000 1057 208632500 130.00 132.50 126.00 130.00 0.00 0% 129.50 15 130.00 49 20.28
2023-08-17 6592 852000 601 110312000 129.50 131.50 127.50 131.00 1.00 0.77% 130.50 22 131.00 12 20.44
2023-08-18 6592 788000 602 101600000 130.00 131.00 127.00 128.50 2.50 -1.91% 128.00 10 128.50 8 20.05
2023-08-21 6592 996000 662 125976500 129.00 129.00 125.00 127.00 1.50 -1.17% 126.50 11 127.00 1 19.81
2023-08-22 6592 779000 606 99836000 127.00 129.50 126.00 128.00 1.00 0.79% 127.50 7 128.00 1 19.97
2023-08-23 6592 569000 374 72473500 128.00 128.50 126.50 127.00 1.00 -0.78% 126.50 61 127.00 11 19.81
2023-08-24 6592 825000 504 104258000 128.00 128.00 125.50 127.00 0.00 0% 126.50 6 127.00 23 19.81
2023-08-25 6592 361000 264 45793500 127.50 128.00 126.00 126.00 1.00 -0.79% 126.00 29 126.50 6 19.66
2023-08-28 6592 1084000 633 134752000 126.00 126.50 123.50 124.00 2.00 -1.59% 123.50 11 124.00 22 19.34
2023-08-29 6592 753000 429 94742000 125.00 127.00 124.50 126.50 2.50 2.02% 126.50 16 127.00 21 19.73
2023-08-30 6592 403000 289 51130000 127.50 128.00 126.00 127.00 0.50 0.4% 127.00 2 127.50 32 19.81
2023-08-31 6592 763000 331 97410000 126.50 128.50 125.50 128.50 1.50 1.18% 128.50 10 129.00 43 20.05
2023-09-01 6592 1135000 768 146140000 128.50 130.00 127.50 128.50 0.00 0% 128.50 40 129.00 5 20.05
2023-09-04 6592 597000 375 77295500 129.00 131.00 127.50 130.50 2.00 1.56% 130.50 16 131.00 6 20.36
2023-09-05 6592 472000 307 61679000 130.50 132.00 129.50 130.00 0.50 -0.38% 129.50 29 130.00 10 20.28
2023-09-06 6592 176000 151 22739500 130.00 130.00 128.50 128.50 1.50 -1.15% 128.50 18 129.00 4 20.05
2023-09-07 6592 277000 241 35384500 128.00 129.00 127.00 127.00 1.50 -1.17% 127.00 36 127.50 12 19.81
2023-09-08 6592 214000 168 27191500 127.00 128.00 126.00 127.50 0.50 0.39% 127.00 44 127.50 2 19.89
2023-09-11 6592 315000 247 40350500 129.00 129.00 127.00 128.50 1.00 0.78% 128.00 2 128.50 7 20.05
2023-09-12 6592 811000 586 106144500 129.50 133.50 128.00 131.00 2.50 1.95% 131.00 7 131.50 20 20.44
2023-09-13 6592 2053000 1580 279399500 131.50 138.50 131.50 136.00 5.00 3.82% 135.50 35 136.50 77 21.22
2023-09-14 6592 820000 681 110247000 136.50 137.00 133.50 135.00 1.00 -0.74% 134.50 47 135.00 15 21.06
2023-09-15 6592 860000 483 114739500 134.50 135.50 133.00 133.00 2.00 -1.48% 133.00 259 133.50 4 20.75
2023-09-18 6592 249000 191 33135500 133.00 134.00 132.50 133.50 0.50 0.38% 133.50 12 134.00 14 20.83
2023-09-19 6592 645000 495 87127000 133.00 136.00 132.50 135.50 2.00 1.5% 135.00 5 135.50 3 21.14
2023-09-20 6592 621000 470 82085000 135.00 135.00 130.50 131.50 4.00 -2.95% 131.00 69 131.50 10 20.51
2023-09-21 6592 389000 316 50720000 131.50 131.50 130.00 130.50 1.00 -0.76% 130.00 38 130.50 10 20.36
2023-09-22 6592 375000 252 48979000 130.50 132.00 129.50 132.00 1.50 1.15% 131.00 3 132.50 15 20.59
2023-09-25 6592 202000 169 26607500 132.00 132.00 131.00 131.50 0.50 -0.38% 131.00 35 132.00 9 20.51
2023-09-26 6592 486000 404 63125500 131.00 131.50 129.00 129.00 2.50 -1.9% 129.00 55 129.50 1 20.12
2023-09-27 6592 252000 233 32773500 129.50 131.50 129.00 130.50 1.50 1.16% 130.00 2 130.50 12 20.36
2023-09-28 6592 661000 512 86957000 130.50 133.00 130.00 132.00 1.50 1.15% 131.50 18 132.00 18 20.59
2023-10-02 6592 327000 239 42963000 132.00 132.50 130.50 132.00 0.00 0% 131.50 3 132.00 12 20.59
2023-10-03 6592 229000 165 29947500 132.50 132.50 130.00 130.00 2.00 -1.52% 130.00 69 130.50 4 20.28
2023-10-04 6592 713000 536 91467000 130.00 130.00 127.50 127.50 2.50 -1.92% 127.50 57 128.50 18 19.89
2023-10-05 6592 258000 218 33447000 128.50 130.50 128.50 130.00 2.50 1.96% 129.50 16 130.00 3 20.28
2023-10-06 6592 257000 167 33519000 131.00 131.00 129.50 131.00 1.00 0.77% 130.50 7 131.00 19 20.44
2023-10-11 6592 546000 468 71506000 132.00 132.50 130.00 131.50 0.50 0.38% 131.00 7 131.50 11 20.51
2023-10-12 6592 277000 174 36502500 131.00 132.50 131.00 132.50 1.00 0.76% 131.50 32 132.50 52 20.67
2023-10-13 6592 285000 222 37399000 131.00 132.50 130.00 131.50 1.00 -0.75% 131.00 37 131.50 9 20.51
2023-10-16 6592 429000 306 56767000 132.00 134.00 130.50 131.00 0.50 -0.38% 131.00 37 131.50 4 20.44
2023-10-17 6592 370000 276 48410000 132.50 132.50 130.00 130.00 1.00 -0.76% 130.00 49 131.00 10 20.28
2023-10-18 6592 473000 377 61056500 130.50 130.50 128.50 129.00 1.00 -0.77% 129.00 32 129.50 2 20.12
2023-10-19 6592 521000 336 66774500 129.50 129.50 127.50 127.50 1.50 -1.16% 127.50 85 128.00 1 19.89
2023-10-20 6592 656000 421 82944000 128.00 128.00 125.00 127.00 0.50 -0.39% 127.00 42 127.50 5 19.81
2023-10-23 6592 522000 357 65866500 127.00 127.50 125.50 125.50 1.50 -1.18% 125.50 53 126.00 2 19.58
2023-10-24 6592 843000 682 105245000 126.00 127.00 124.00 125.50 0.00 0% 125.50 3 126.00 24 19.58
2023-10-25 6592 438314 503 55503647 126.50 127.50 125.50 127.00 1.50 1.2% 127.00 17 127.50 23 19.81
2023-10-26 6592 395000 303 49663000 127.00 127.00 125.00 125.00 2.00 -1.57% 125.00 119 125.50 10 19.50
2023-10-27 6592 219000 142 27770000 125.00 127.50 125.00 126.50 1.50 1.2% 126.50 37 127.00 24 19.73
2023-10-30 6592 160000 127 20175500 126.50 127.50 125.50 126.00 0.50 -0.4% 126.00 2 126.50 8 19.66
2023-10-31 6592 308000 218 38589500 127.00 127.00 124.50 124.50 1.50 -1.19% 124.50 19 125.00 10 19.42
2023-11-01 6592 191000 129 23982500 125.50 126.50 125.00 126.00 1.50 1.2% 125.50 36 126.00 3 19.66
2023-11-02 6592 334000 215 42706000 127.00 128.50 126.50 128.00 2.00 1.59% 127.50 18 128.00 1 19.97
2023-11-03 6592 167000 130 21404500 128.00 129.00 127.50 127.50 0.50 -0.39% 127.50 21 128.00 8 19.89
2023-11-06 6592 323000 215 41510500 129.00 129.50 128.00 128.00 0.50 0.39% 128.00 24 128.50 2 19.97
2023-11-07 6592 336000 163 43052500 128.00 129.00 127.50 128.50 0.50 0.39% 128.00 84 128.50 3 20.05
2023-11-08 6592 191000 120 24547000 129.00 129.00 128.00 128.50 0.00 0% 128.50 6 129.00 25 20.05
2023-11-09 6592 151000 104 19402000 128.50 129.00 128.00 128.50 0.00 0% 128.50 21 129.00 47 23.03
2023-11-10 6592 202000 137 25751000 128.50 128.50 127.00 127.00 1.50 -1.17% 127.00 45 127.50 10 22.76
2023-11-13 6592 233000 177 29521500 127.50 127.50 126.00 126.00 1.00 -0.79% 126.00 54 126.50 22 22.58
2023-11-14 6592 120000 91 15249000 126.50 127.50 126.50 127.50 1.50 1.19% 127.00 36 127.50 7 22.85
2023-11-15 6592 1080000 757 140627000 128.00 132.50 128.00 131.00 3.50 2.75% 131.00 64 131.50 29 23.48
2023-11-16 6592 350000 266 45232500 130.50 130.50 128.50 129.00 2.00 -1.53% 128.50 56 129.00 3 23.12
2023-11-17 6592 267000 189 34637500 129.00 130.50 128.50 129.50 0.50 0.39% 129.00 78 129.50 6 23.21
2023-11-20 6592 340000 236 43858000 129.50 130.00 128.00 129.00 0.50 -0.39% 128.50 60 129.50 11 23.12
2023-11-21 6592 420000 258 54470500 129.00 130.50 128.50 130.50 1.50 1.16% 130.00 8 130.50 52 23.39
2023-11-22 6592 339000 225 43831000 130.00 130.00 129.00 129.50 1.00 -0.77% 129.50 18 130.00 12 23.21
2023-11-23 6592 377000 280 48639500 129.50 130.00 128.50 128.50 1.00 -0.77% 128.50 24 129.00 5 23.03
2023-11-24 6592 371000 281 47706500 129.00 129.50 128.00 128.50 0.00 0% 128.50 2 129.00 8 23.03
2023-11-27 6592 678000 506 86779500 128.50 130.00 126.50 126.50 2.00 -1.56% 126.50 50 127.00 7 22.67
2023-11-28 6592 372000 171 47645000 127.50 129.00 127.00 128.50 2.00 1.58% 128.50 3 129.00 25 23.03
2023-11-29 6592 485000 347 61839500 128.00 128.00 127.00 127.50 1.00 -0.78% 127.50 4 128.00 17 22.85
2023-11-30 6592 346000 252 44660500 128.50 129.50 128.00 129.50 2.00 1.57% 129.50 25 130.00 179 23.21
2023-12-01 6592 330000 172 42764500 129.50 130.50 129.00 129.50 0.00 0% 129.00 37 129.50 3 23.21
2023-12-04 6592 153000 117 19847000 129.50 130.00 129.50 129.50 0.00 0% 129.50 10 130.00 34 23.21
2023-12-05 6592 276000 190 35680000 129.50 130.00 128.50 129.50 0.00 0% 129.50 3 130.00 62 23.21
2023-12-06 6592 241000 206 31129500 130.00 130.00 128.50 128.50 1.00 -0.77% 128.50 105 129.00 10 23.03
2023-12-07 6592 153000 130 19643000 128.50 129.00 128.00 128.00 0.50 -0.39% 128.00 41 128.50 8 22.94
2023-12-08 6592 189000 152 24345000 129.50 129.50 128.00 128.50 0.50 0.39% 128.50 49 129.00 13 23.03
2023-12-11 6592 475000 383 60845500 129.00 129.50 127.50 128.00 0.50 -0.39% 128.00 9 128.50 45 22.94
2023-12-12 6592 411000 313 52529000 128.50 128.50 127.00 127.50 0.50 -0.39% 127.50 5 128.00 12 22.85
2023-12-13 6592 471000 360 59761500 128.00 128.00 126.00 126.50 1.00 -0.78% 126.50 98 127.00 5 22.67
2023-12-14 6592 618000 382 78936500 127.50 128.50 127.00 127.50 1.00 0.79% 127.50 7 128.00 9 22.85
2023-12-15 6592 1639000 706 212471500 128.00 131.00 128.00 129.50 2.00 1.57% 129.50 34 130.00 46 23.21
2023-12-18 6592 316000 246 40888000 130.00 130.00 128.50 129.00 0.50 -0.39% 129.00 2 129.50 17 23.12
2023-12-19 6592 388000 269 49684000 129.00 129.00 127.50 128.00 1.00 -0.78% 127.50 52 128.00 3 22.94
2023-12-20 6592 649000 522 82496500 128.00 128.50 126.50 127.00 1.00 -0.78% 127.00 41 127.50 12 22.76
2023-12-21 6592 896000 773 112559000 126.50 126.50 125.50 125.50 1.50 -1.18% 125.50 35 126.00 24 22.49
2023-12-22 6592 509000 337 63945000 125.50 126.00 125.00 125.50 0.00 0% 125.00 146 125.50 15 22.49
2023-12-25 6592 500000 342 62781000 126.50 127.00 125.00 125.50 0.00 0% 125.00 157 125.50 28 22.49
2023-12-26 6592 556000 346 69901500 125.50 126.50 125.00 126.50 1.00 0.8% 126.00 30 126.50 17 22.67
2023-12-27 6592 286000 218 36146000 126.50 126.50 126.00 126.50 0.00 0% 126.00 74 126.50 12 22.67
2023-12-28 6592 228000 174 28953000 126.50 127.50 126.50 127.50 1.00 0.79% 127.00 16 127.50 43 22.85
2023-12-29 6592 369000 242 47252500 127.50 128.50 127.50 128.00 0.50 0.39% 128.00 8 128.50 92 22.94