潤泰全(2915)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　50.50
0
0%		50.80
0.3
0.59%		50.60
-0.2
-0.39%		51.80
1.2
2.37%		 　51.70
-0.1
-0.19%		51.50
-0.2
-0.39%		51.50
0
0%		52.00
0.5
0.97%		52.10
0.1
0.19%		 　52.50
0.4
0.77%		53.40
0.9
1.71%		53.10
-0.3
-0.56%		53.00
-0.1
-0.19%		52.70
-0.3
-0.57%		 　52.60
-0.1
-0.19%		51.90
-0.7
-1.33%		52.30
0.4
0.77%		52.80
0.5
0.96%		52.60
-0.2
-0.38%		 　52.50
-0.1
-0.19%		51.60
-0.9
-1.71%		51.50
-0.1
-0.19%		52.09
2 月51.40
-0.1
-0.19%		51.00
-0.4
-0.78%		 　50.50
-0.5
-0.98%		47.30
-3.2
-6.34%		48.40
1.1
2.33%		48.40
0
0%		47.65
-0.75
-1.55%		 　47.60
-0.05
-0.1%		 　　　　　　　49.30
1.7
3.57%		50.80
1.5
3.04%		50.70
-0.1
-0.2%		 　52.00
1.3
2.56%		51.30
-0.7
-1.35%		 50.16
3 月51.90
0.6
1.17%		51.40
-0.5
-0.96%		 　51.90
0.5
0.97%		52.30
0.4
0.77%		55.30
3
5.74%		54.70
-0.6
-1.08%		54.20
-0.5
-0.91%		 　55.40
1.2
2.21%		55.50
0.1
0.18%		55.60
0.1
0.18%		57.40
1.8
3.24%		 　　　58.10
0.7
1.22%		59.10
1
1.72%		57.50
-1.6
-2.71%		58.90
1.4
2.43%		 　58.00
-0.9
-1.53%		57.00
-1
-1.72%		57.00
0
0%		56.30
-0.7
-1.23%		56.40
0.1
0.18%		56.40
0
0%		55.75
4 月 56.30
-0.1
-0.18%		56.70
0.4
0.71%		 　　　　58.50
1.8
3.17%		58.50
0
0%		58.10
-0.4
-0.68%		58.60
0.5
0.86%		58.60
0
0%		 　58.80
0.2
0.34%		56.80
-2
-3.4%		58.10
1.3
2.29%		58.50
0.4
0.69%		58.10
-0.4
-0.68%		 　58.10
0
0%		58.20
0.1
0.17%		57.80
-0.4
-0.69%		57.80
0
0%		57.30
-0.5
-0.87%		 　57.70
0.4
0.7%		 57.95
5 月　58.80
1.1
1.91%		57.60
-1.2
-2.04%		57.00
-0.6
-1.04%		 　57.60
0.6
1.05%		57.60
0
0%		58.20
0.6
1.04%		57.90
-0.3
-0.52%		58.20
0.3
0.52%		 　59.00
0.8
1.37%		58.60
-0.4
-0.68%		60.00
1.4
2.39%		59.70
-0.3
-0.5%		59.60
-0.1
-0.17%		 　62.00
2.4
4.03%		61.90
-0.1
-0.16%		61.20
-0.7
-1.13%		61.40
0.2
0.33%		62.70
1.3
2.12%		 　62.70
0
0%		62.70
0
0%		61.40
-1.3
-2.07%		61.30
-0.1
-0.16%		59.94
6 月62.40
1.1
1.79%		 　64.40
2
3.21%		64.40
0
0%		65.00
0.6
0.93%		 65.00
0
0%		 　64.50
-0.5
-0.77%		62.70
-1.8
-2.79%		62.10
-0.6
-0.96%		62.20
0.1
0.16%		63.20
1
1.61%		 　　62.80
-0.4
-0.63%		62.40
-0.4
-0.64%		62.90
0.5
0.8%		63.00
0.1
0.16%		 　62.60
-0.4
-0.63%		61.60
-1
-1.6%		60.70
-0.9
-1.46%		61.20
0.5
0.82%		62.20
1
1.63%		 63.01
7 月　61.80
-0.4
-0.64%		60.70
-1.1
-1.78%		60.70
0
0%		59.60
-1.1
-1.81%		59.90
0.3
0.5%		 　61.60
1.7
2.84%		61.10
-0.5
-0.81%		62.00
0.9
1.47%		62.50
0.5
0.81%		62.70
0.2
0.32%		 　62.60
-0.1
-0.16%		62.70
0.1
0.16%		63.00
0.3
0.48%		62.20
-0.8
-1.27%		61.80
-0.4
-0.64%		 　60.90
-0.9
-1.46%		62.00
1.1
1.81%		62.60
0.6
0.97%		62.00
-0.6
-0.96%		62.00
0
0%		 　58.00
-4
-6.45%		58.60
0.6
1.03%		61.31
8 月59.40
0.8
1.37%		58.70
-0.7
-1.18%		60.10
1.4
2.39%		 　60.30
0.2
0.33%		60.30
0
0%		61.80
1.5
2.49%		61.30
-0.5
-0.81%		61.00
-0.3
-0.49%		 　59.00
-2
-3.28%		59.40
0.4
0.68%		62.50
3.1
5.22%		62.90
0.4
0.64%		63.00
0.1
0.16%		 　62.20
-0.8
-1.27%		62.00
-0.2
-0.32%		62.80
0.8
1.29%		62.00
-0.8
-1.27%		61.50
-0.5
-0.81%		 　61.50
0
0%		61.50
0
0%		62.00
0.5
0.81%		62.80
0.8
1.29%		63.00
0.2
0.32%		61.26
9 月 　61.60
-1.4
-2.22%		61.50
-0.1
-0.16%		59.30
-2.2
-3.58%		59.30
0
0%		58.20
-1.1
-1.85%		 　55.90
-2.3
-3.95%		56.80
0.9
1.61%		57.80
1
1.76%		57.50
-0.3
-0.52%		58.10
0.6
1.04%		 　58.20
0.1
0.17%		57.70
-0.5
-0.86%		57.50
-0.2
-0.35%		56.70
-0.8
-1.39%		58.80
2.1
3.7%		 　　60.00
1.2
2.04%		59.90
-0.1
-0.17%		60.00
0.1
0.17%		60.70
0.7
1.17%		 59.05
10 月61.40
0.7
1.15%		61.70
0.3
0.49%		62.00
0.3
0.49%		61.30
-0.7
-1.13%		59.70
-1.6
-2.61%		 　59.00
-0.7
-1.17%		59.10
0.1
0.17%		 54.00
-5.1
-8.63%		55.20
1.2
2.22%		 　54.30
-0.9
-1.63%		54.10
-0.2
-0.37%		54.70
0.6
1.11%		 　　　　　　　　　　76.10
21.4
39.12%		75.60
-0.5
-0.66%		77.50
1.9
2.51%		61.53
11 月77.10
-0.4
-0.52%		78.90
1.8
2.33%		 　77.80
-1.1
-1.39%		76.50
-1.3
-1.67%		78.50
2
2.61%		79.10
0.6
0.76%		78.20
-0.9
-1.14%		 　78.00
-0.2
-0.26%		80.00
2
2.56%		81.80
1.8
2.25%		 82.70
0.9
1.1%		 　84.20
1.5
1.81%		83.50
-0.7
-0.83%		83.60
0.1
0.12%		82.30
-1.3
-1.56%		81.20
-1.1
-1.34%		 　82.30
1.1
1.35%		82.60
0.3
0.36%		84.20
1.6
1.94%		85.00
0.8
0.95%		91.00
6
7.06%		 81.53
12 月　　87.70
-3.3
-3.63%		88.50
0.8
0.91%		89.10
0.6
0.68%		86.60
-2.5
-2.81%		85.30
-1.3
-1.5%		 　84.30
-1
-1.17%		84.00
-0.3
-0.36%		85.40
1.4
1.67%		84.30
-1.1
-1.29%		84.40
0.1
0.12%		 　84.50
0.1
0.12%		83.80
-0.7
-0.83%		83.60
-0.2
-0.24%		80.80
-2.8
-3.35%		80.20
-0.6
-0.74%		80.40
0.2
0.25%		 79.50
-0.9
-1.12%		78.20
-1.3
-1.64%		77.80
-0.4
-0.51%		78.50
0.7
0.9%		78.60
0.1
0.13%		　　　83.08

說明:最高漲幅:39.12%最低跌幅:-8.63% 最高價:91.00最低價:47.30平均價:62.41,灰色底表示週末,漲139天(163.5)元,跌134天(-116.25)元,平盤24天
39%=2,7%=1,6%=1,5%=1,4%=5,3%=13,2%=29,1%=57,0%=54,-0%=2,-1%=3,-2%=5,-3%=8,-4%=19,-5%=32,-6%=65,

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
2018-01-02 2915 1447462 788 73137530 50.60 50.90 50.30 50.50 0.10 0% 50.50 94 50.60 15 6.60
2018-01-03 2915 2650328 1071 134826752 51.20 51.40 50.60 50.80 0.30 0.59% 50.70 14 50.80 69 6.64
2018-01-04 2915 2117209 1081 106865868 51.10 51.10 50.20 50.60 0.20 -0.39% 50.50 2 50.60 29 6.61
2018-01-05 2915 4520121 2002 232583136 50.80 52.00 50.70 51.80 1.20 2.37% 51.70 1 51.80 133 6.77
2018-01-08 2915 2865121 1509 148084944 51.90 52.10 51.20 51.70 0.10 -0.19% 51.60 157 51.70 5 6.76
2018-01-09 2915 2027833 1059 104331621 51.80 51.90 51.20 51.50 0.20 -0.39% 51.50 6 51.60 118 6.73
2018-01-10 2915 2425815 1335 125289886 51.60 52.00 51.40 51.50 0.00 0% 51.50 10 51.60 260 6.73
2018-01-11 2915 7054618 3229 371577536 52.90 53.50 52.00 52.00 0.50 0.97% 52.00 43 52.10 85 6.80
2018-01-12 2915 2983865 1237 155722757 52.20 52.50 52.00 52.10 0.10 0.19% 52.10 92 52.20 604 6.81
2018-01-15 2915 3149193 1384 165680464 52.40 53.00 52.20 52.50 0.40 0.77% 52.50 56 52.60 4 6.86
2018-01-16 2915 4994003 2243 265891045 52.90 53.90 52.50 53.40 0.90 1.71% 53.40 6 53.50 217 6.98
2018-01-17 2915 5518853 2292 292161109 53.60 53.70 52.30 53.10 0.30 -0.56% 53.10 44 53.20 200 6.94
2018-01-18 2915 2939391 1555 156159095 53.60 53.60 52.90 53.00 0.10 -0.19% 52.90 102 53.00 14 6.93
2018-01-19 2915 2897560 1125 153061636 53.20 53.20 52.50 52.70 0.30 -0.57% 52.60 61 52.70 24 6.89
2018-01-22 2915 2613335 1226 136984378 52.80 52.90 52.10 52.60 0.10 -0.19% 52.50 105 52.60 11 6.88
2018-01-23 2915 2919410 1318 152219324 52.60 52.90 51.70 51.90 0.70 -1.33% 51.90 19 52.00 362 6.78
2018-01-24 2915 2175882 1127 113186431 51.70 52.30 51.60 52.30 0.40 0.77% 52.20 1 52.30 66 6.84
2018-01-25 2915 3343138 1586 175859548 52.30 52.90 52.00 52.80 0.50 0.96% 52.60 8 52.80 67 6.90
2018-01-26 2915 2326354 1064 122944741 53.00 53.30 52.60 52.60 0.20 -0.38% 52.50 110 52.60 31 6.88
2018-01-29 2915 1504991 724 78911019 52.60 52.90 52.30 52.50 0.10 -0.19% 52.40 3 52.50 140 6.86
2018-01-30 2915 1804735 886 93791494 52.40 52.40 51.60 51.60 0.90 -1.71% 51.60 21 51.70 9 6.75
2018-01-31 2915 2338193 1021 120026493 51.40 51.90 50.80 51.50 0.10 -0.19% 51.50 80 51.60 1 6.73
2018-02-01 2915 2347730 1242 120952691 51.50 51.70 51.40 51.40 0.10 -0.19% 51.40 48 51.50 105 6.72
2018-02-02 2915 1637225 746 83546475 51.40 51.40 50.80 51.00 0.40 -0.78% 51.00 13 51.10 47 6.67
2018-02-05 2915 3993428 1873 199765799 50.50 50.90 49.10 50.50 0.50 -0.98% 50.50 53 50.60 15 6.60
2018-02-06 2915 10589520 3890 510095392 49.50 49.50 46.80 47.30 3.20 -6.34% 47.30 43 47.35 113 6.18
2018-02-07 2915 4165969 1890 202368736 48.40 48.90 48.25 48.40 1.10 2.33% 48.40 96 48.45 19 6.33
2018-02-08 2915 2349868 1055 113805380 48.80 48.80 48.30 48.40 0.00 0% 48.35 142 48.40 1 6.33
2018-02-09 2915 3790765 1768 178515097 47.00 47.85 46.40 47.65 0.75 -1.55% 47.65 22 47.75 6 6.23
2018-02-12 2915 2302274 1291 109572778 47.70 47.85 47.30 47.60 0.05 -0.1% 47.60 248 47.65 2 6.22
2018-02-21 2915 3567607 2068 175665667 48.50 49.55 48.20 49.30 1.70 3.57% 49.30 129 49.35 3 6.44
2018-02-22 2915 4490734 1921 225844225 49.30 51.10 48.90 50.80 1.50 3.04% 50.80 70 50.90 8 6.64
2018-02-23 2915 4064661 1878 207929003 51.30 51.70 50.60 50.70 0.10 -0.2% 50.70 29 50.80 44 6.63
2018-02-26 2915 7815412 2994 405246024 51.20 52.40 51.00 52.00 1.30 2.56% 51.90 66 52.00 328 6.80
2018-02-27 2915 4471294 2269 231155967 52.10 52.40 51.20 51.30 0.70 -1.35% 51.30 1 51.40 10 6.71
2018-03-01 2915 7157311 2747 367062672 50.60 51.90 50.60 51.90 0.60 1.17% 51.80 67 51.90 71 6.78
2018-03-02 2915 5525263 2442 284780366 51.90 51.90 51.30 51.40 0.50 -0.96% 51.30 195 51.40 21 6.72
2018-03-05 2915 12184196 4342 638860358 51.80 53.20 51.70 51.90 0.50 0.97% 51.80 32 51.90 29 6.78
2018-03-06 2915 3787064 1741 198162138 52.50 52.60 52.10 52.30 0.40 0.77% 52.20 76 52.30 90 6.84
2018-03-07 2915 24698841 9056 1335301103 52.30 56.00 52.20 55.30 3.00 5.74% 55.30 50 55.40 83 7.23
2018-03-08 2915 11339648 4931 625317828 55.30 55.90 54.30 54.70 0.60 -1.08% 54.60 24 54.70 2 7.15
2018-03-09 2915 4622035 2059 251317583 54.90 55.00 54.10 54.20 0.50 -0.91% 54.20 176 54.30 26 7.08
2018-03-12 2915 6646928 3424 367679501 54.60 55.70 54.40 55.40 1.20 2.21% 55.30 34 55.40 251 7.24
2018-03-13 2915 4855314 2258 268385886 55.50 55.70 54.90 55.50 0.10 0.18% 55.40 39 55.50 200 7.25
2018-03-14 2915 6693935 2632 372675489 55.10 56.40 54.90 55.60 0.10 0.18% 55.60 26 55.70 39 7.27
2018-03-15 2915 10884528 4719 619404882 55.60 57.90 55.20 57.40 1.80 3.24% 57.40 4 57.50 143 7.50
2018-03-20 2915 6704156 2684 387806852 57.80 58.40 57.20 58.10 0.10 1.22% 58.10 12 58.20 141 7.59
2018-03-21 2915 10621285 5461 627853215 58.20 59.70 58.20 59.10 1.00 1.72% 59.10 128 59.20 21 7.73
2018-03-22 2915 7700960 3640 448576788 59.10 59.50 57.30 57.50 1.60 -2.71% 57.40 67 57.50 86 7.52
2018-03-23 2915 13719195 5171 785803165 55.70 58.90 55.60 58.90 1.40 2.43% 58.80 24 58.90 73 7.70
2018-03-26 2915 6561039 2353 381897662 58.50 58.90 57.90 58.00 0.90 -1.53% 58.00 374 58.10 5 7.58
2018-03-27 2915 27979198 11834 1635181886 60.00 60.00 57.00 57.00 1.00 -1.72% 57.00 106 57.10 8 3.79
2018-03-28 2915 7919911 3930 449339199 57.10 57.70 56.00 57.00 0.00 0% 57.00 172 57.10 63 3.79
2018-03-29 2915 5460262 2624 310302399 57.50 57.70 56.30 56.30 0.70 -1.23% 56.30 14 56.40 23 3.75
2018-03-30 2915 6471690 3037 362828005 56.70 56.70 55.50 56.40 0.10 0.18% 56.30 3 56.40 155 3.75
2018-03-31 2915 3023519 1729 171275018 56.50 56.90 56.20 56.40 0.00 0% 56.40 30 56.50 35 3.75
2018-04-02 2915 2372580 1415 133994363 56.70 56.90 56.10 56.30 0.10 -0.18% 56.30 76 56.40 6 3.75
2018-04-03 2915 4548484 2688 256635832 55.90 56.80 55.50 56.70 0.40 0.71% 56.70 4 56.80 161 3.77
2018-04-09 2915 11039505 5403 640647627 56.80 58.70 56.80 58.50 1.80 3.17% 58.40 63 58.50 106 3.89
2018-04-10 2915 6669220 3579 389943382 58.80 58.80 58.00 58.50 0.00 0% 58.30 20 58.50 14 3.89
2018-04-11 2915 4791063 2196 279118955 58.20 58.60 58.00 58.10 0.40 -0.68% 58.10 135 58.20 1 3.87
2018-04-12 2915 5229523 2299 306445969 58.20 59.20 58.10 58.60 0.50 0.86% 58.50 7 58.60 128 3.90
2018-04-13 2915 5165833 3105 303366905 58.60 59.10 58.30 58.60 0.00 0% 58.50 11 58.60 31 3.90
2018-04-16 2915 3415622 2016 201177064 58.80 59.40 58.70 58.80 0.20 0.34% 58.80 47 58.90 8 3.91
2018-04-17 2915 5263377 2774 302472789 59.00 59.00 56.60 56.80 2.00 -3.4% 56.80 16 56.90 85 3.78
2018-04-18 2915 4620791 2784 265806448 57.50 58.10 56.80 58.10 1.30 2.29% 57.90 9 58.10 46 3.87
2018-04-19 2915 3474935 1861 203389611 58.20 59.20 57.60 58.50 0.40 0.69% 58.40 14 58.50 85 3.89
2018-04-20 2915 2546319 1291 148476724 58.20 58.80 57.70 58.10 0.40 -0.68% 58.10 30 58.20 3 3.87
2018-04-23 2915 1803343 955 104804121 58.00 58.50 57.90 58.10 0.00 0% 58.10 1 58.20 60 3.87
2018-04-24 2915 3998310 1840 230832980 58.40 58.50 56.80 58.20 0.10 0.17% 58.10 1 58.20 88 3.87
2018-04-25 2915 2616727 1357 151307512 58.20 58.20 57.50 57.80 0.40 -0.69% 57.80 15 57.90 50 3.85
2018-04-26 2915 2559982 1432 147958461 58.20 58.40 57.40 57.80 0.00 0% 57.70 2 57.80 35 3.85
2018-04-27 2915 2936785 1470 168171471 57.80 57.80 56.80 57.30 0.50 -0.87% 57.20 11 57.30 85 3.81
2018-04-30 2915 2536231 1183 145296819 57.30 57.70 56.80 57.70 0.40 0.7% 57.50 7 57.70 22 3.84
2018-05-02 2915 4316421 2290 252232723 57.60 59.00 57.20 58.80 1.10 1.91% 58.70 1 58.80 249 3.91
2018-05-03 2915 3311112 1774 191477780 58.30 58.60 57.50 57.60 1.20 -2.04% 57.50 164 57.60 2 3.83
2018-05-04 2915 2534359 1548 145077527 57.80 58.00 57.00 57.00 0.60 -1.04% 57.00 120 57.20 6 3.79
2018-05-07 2915 2409282 1325 138381634 57.50 57.90 57.10 57.60 0.60 1.05% 57.30 77 57.60 9 3.83
2018-05-08 2915 2413659 1352 138281845 57.30 57.60 57.00 57.60 0.00 0% 57.50 4 57.60 80 3.83
2018-05-09 2915 2257427 1240 130609266 57.40 58.30 57.20 58.20 0.60 1.04% 58.10 116 58.20 100 3.87
2018-05-10 2915 2020328 1289 117190685 58.30 58.30 57.70 57.90 0.30 -0.52% 57.80 116 57.90 6 3.85
2018-05-11 2915 1840477 1057 106867066 58.10 58.30 57.80 58.20 0.30 0.52% 58.20 2 58.30 65 3.87
2018-05-14 2915 7520065 2596 442721611 58.40 59.70 58.20 59.00 0.80 1.37% 58.90 157 59.00 156 3.28
2018-05-15 2915 3679429 1926 216631429 59.00 59.50 58.60 58.60 0.40 -0.68% 58.60 31 58.80 20 3.26
2018-05-16 2915 11505003 4375 691544759 58.90 60.90 58.80 60.00 1.40 2.39% 59.90 72 60.00 70 3.34
2018-05-17 2915 4853817 2271 291734883 60.70 60.80 59.50 59.70 0.30 -0.5% 59.70 3 59.80 6 3.32
2018-05-18 2915 2489823 1419 148678060 59.80 60.20 59.50 59.60 0.10 -0.17% 59.60 93 59.80 13 3.32
2018-05-21 2915 9356311 3932 571400682 60.00 62.20 59.90 62.00 2.40 4.03% 61.90 78 62.00 464 3.45
2018-05-22 2915 5062549 2436 312923857 62.30 62.60 61.30 61.90 0.10 -0.16% 61.80 9 61.90 86 3.44
2018-05-23 2915 2722159 1569 167235699 62.00 62.00 61.20 61.20 0.70 -1.13% 61.20 71 61.40 54 3.41
2018-05-24 2915 1946363 1208 119391039 61.50 61.60 61.00 61.40 0.20 0.33% 61.40 9 61.50 79 3.42
2018-05-25 2915 7574296 3235 473174362 61.80 62.90 61.50 62.70 1.30 2.12% 62.60 16 62.70 45 3.49
2018-05-28 2915 3582241 1640 223380224 62.60 62.90 61.90 62.70 0.00 0% 62.70 20 62.80 53 3.49
2018-05-29 2915 2538707 1390 158740982 62.70 62.80 62.30 62.70 0.00 0% 62.50 3 62.70 38 3.49
2018-05-30 2915 4464552 2330 275555589 62.20 62.40 61.40 61.40 1.30 -2.07% 61.40 10 61.50 9 3.42
2018-05-31 2915 6648840 2151 409632386 61.90 62.40 61.30 61.30 0.10 -0.16% 61.30 268 61.40 1 3.41
2018-06-01 2915 3939962 2253 245552528 61.50 62.90 61.40 62.40 1.10 1.79% 62.40 36 62.50 4 3.47
2018-06-04 2915 6393443 2941 407381265 63.00 64.40 62.80 64.40 2.00 3.21% 64.20 1 64.40 254 3.58
2018-06-05 2915 5263131 2567 339635883 64.00 65.50 63.60 64.40 0.00 0% 64.30 78 64.40 8 3.58
2018-06-06 2915 3659853 1878 237348686 64.50 65.20 64.30 65.00 0.60 0.93% 64.90 4 65.00 88 3.62
2018-06-08 2915 3402889 1503 220570624 64.60 65.30 64.30 65.00 0.40 0% 64.70 10 65.00 266 3.62
2018-06-11 2915 2921926 1487 188996119 65.20 65.30 64.20 64.50 0.50 -0.77% 64.40 5 64.50 5 3.59
2018-06-12 2915 7235605 3189 455243482 64.40 64.40 62.10 62.70 1.80 -2.79% 62.70 73 62.80 1 3.49
2018-06-13 2915 4080685 1915 253128560 62.90 63.10 61.60 62.10 0.60 -0.96% 62.10 6 62.30 9 3.46
2018-06-14 2915 4430762 2442 275306190 61.70 62.80 61.60 62.20 0.10 0.16% 62.10 39 62.20 10 3.46
2018-06-15 2915 4988011 1699 312691293 62.50 63.20 61.70 63.20 1.00 1.61% 63.00 16 63.20 75 3.52
2018-06-19 2915 4086276 2092 257122126 62.70 63.60 62.70 62.80 0.40 -0.63% 62.70 51 62.80 14 3.49
2018-06-20 2915 4742091 2215 296753872 63.00 63.60 61.90 62.40 0.40 -0.64% 62.40 28 62.60 5 3.47
2018-06-21 2915 2197120 1312 138127737 62.90 63.10 62.50 62.90 0.50 0.8% 62.80 27 62.90 53 3.50
2018-06-22 2915 3419357 1455 215176391 62.80 63.10 62.50 63.00 0.10 0.16% 62.90 1 63.00 207 3.51
2018-06-25 2915 3671965 1379 231427200 63.60 63.60 62.60 62.60 0.40 -0.63% 62.60 14 62.80 4 3.48
2018-06-26 2915 2754596 1197 170052029 62.50 62.50 61.30 61.60 1.00 -1.6% 61.50 33 61.60 21 3.43
2018-06-27 2915 3249135 1597 199167435 61.90 62.00 60.70 60.70 0.90 -1.46% 60.70 36 60.80 23 3.38
2018-06-28 2915 2585151 1628 158566664 60.70 61.90 60.70 61.20 0.50 0.82% 61.20 29 61.40 25 3.41
2018-06-29 2915 3417341 1551 211927369 61.80 62.30 61.30 62.20 1.00 1.63% 62.10 4 62.20 176 3.46
2018-07-02 2915 2422541 1032 149732427 62.40 62.40 61.50 61.80 0.40 -0.64% 61.80 23 61.90 49 3.44
2018-07-03 2915 2807085 1683 171910950 61.80 62.10 60.60 60.70 1.10 -1.78% 60.60 141 60.70 11 3.38
2018-07-04 2915 1658369 951 100947542 60.70 61.20 60.50 60.70 0.00 0% 60.60 11 60.70 49 3.38
2018-07-05 2915 2313312 1181 138845749 60.70 60.70 59.30 59.60 1.10 -1.81% 59.50 17 59.60 40 3.32
2018-07-06 2915 4630397 2516 273883253 59.70 60.20 57.80 59.90 0.30 0.5% 59.90 37 60.00 6 3.33
2018-07-09 2915 2143922 1144 130325586 60.40 61.60 60.00 61.60 1.70 2.84% 61.50 188 61.60 77 3.43
2018-07-10 2915 1682467 824 103447978 61.80 61.90 61.10 61.10 0.50 -0.81% 61.10 178 61.30 4 3.40
2018-07-11 2915 3032386 1453 187060532 60.90 62.40 60.50 62.00 0.90 1.47% 61.90 3 62.00 68 3.45
2018-07-12 2915 2725550 1288 169283469 61.90 62.50 61.50 62.50 0.50 0.81% 62.40 43 62.50 40 3.48
2018-07-13 2915 2505653 1287 156691709 62.60 62.70 62.30 62.70 0.20 0.32% 62.60 4 62.70 5 3.49
2018-07-16 2915 1610637 959 100806871 62.80 62.80 62.30 62.60 0.10 -0.16% 62.50 35 62.60 9 3.48
2018-07-17 2915 2718727 1566 170702870 62.60 63.20 62.30 62.70 0.10 0.16% 62.70 57 62.80 7 3.49
2018-07-18 2915 3786637 1734 239267631 62.70 63.90 62.70 63.00 0.30 0.48% 63.00 133 63.10 7 3.51
2018-07-19 2915 1784305 950 111521461 63.10 63.10 62.00 62.20 0.80 -1.27% 62.10 16 62.20 15 3.46
2018-07-20 2915 1536893 868 95205978 62.10 62.60 61.60 61.80 0.40 -0.64% 61.70 19 61.80 15 3.44
2018-07-23 2915 2151172 1233 131379792 61.80 61.80 60.60 60.90 0.90 -1.46% 60.90 21 61.00 37 3.39
2018-07-24 2915 2758795 1387 170806764 61.00 62.30 61.00 62.00 1.10 1.81% 62.00 8 62.10 33 3.45
2018-07-25 2915 4640398 1587 294025906 64.00 64.00 62.50 62.60 0.60 0.97% 62.50 87 62.60 66 3.48
2018-07-26 2915 4273235 1595 265916680 62.80 62.80 61.70 62.00 0.60 -0.96% 61.90 36 62.00 23 3.45
2018-07-27 2915 9412786 2944 584527953 62.40 62.70 61.70 62.00 0.00 0% 61.90 244 62.00 287 3.45
2018-07-30 2915 7409116 1854 430495448 58.20 58.40 57.70 58.00 0.00 -6.45% 57.90 89 58.00 46 3.23
2018-07-31 2915 3106598 1495 181008432 58.30 58.60 57.90 58.60 0.60 1.03% 58.30 8 58.60 73 3.26
2018-08-01 2915 3597063 2049 213017947 58.60 59.60 58.50 59.40 0.80 1.37% 59.30 5 59.40 31 3.31
2018-08-02 2915 2966089 2090 175731835 59.90 59.90 58.70 58.70 0.70 -1.18% 58.70 46 58.80 5 3.27
2018-08-03 2915 2958526 1747 175856101 59.00 61.00 58.70 60.10 1.40 2.39% 60.00 17 60.10 25 3.34
2018-08-06 2915 2611080 1690 157013800 60.40 60.40 59.70 60.30 0.20 0.33% 60.10 24 60.30 31 3.36
2018-08-07 2915 2597103 1463 156655800 60.10 61.00 59.80 60.30 0.00 0% 60.30 7 60.40 7 3.36
2018-08-08 2915 4899472 2640 300868564 60.40 61.80 60.40 61.80 1.50 2.49% 61.70 54 61.80 257 3.44
2018-08-09 2915 3064349 2158 187919587 61.50 62.00 60.90 61.30 0.50 -0.81% 61.20 1 61.30 3 3.41
2018-08-10 2915 2055006 1239 125303466 61.80 61.80 60.50 61.00 0.30 -0.49% 60.90 1 61.00 2 3.39
2018-08-13 2915 3538070 1735 210702402 60.70 60.80 58.80 59.00 2.00 -3.28% 59.00 124 59.20 4 3.28
2018-08-14 2915 2406788 1324 143155380 59.50 59.90 59.10 59.40 0.40 0.68% 59.40 38 59.50 4 2.77
2018-08-15 2915 11693941 6287 733259301 61.60 64.40 61.10 62.50 3.10 5.22% 62.50 1 62.60 59 2.91
2018-08-16 2915 6335396 3669 399154197 62.50 63.90 62.20 62.90 0.40 0.64% 62.80 29 62.90 38 2.93
2018-08-17 2915 3574245 2030 225840335 63.30 63.60 62.80 63.00 0.10 0.16% 62.90 15 63.00 89 2.94
2018-08-20 2915 2151308 1537 134518980 63.40 63.40 62.20 62.20 0.80 -1.27% 62.20 56 62.30 1 2.90
2018-08-21 2915 3963335 1732 246286470 62.00 62.70 61.80 62.00 0.20 -0.32% 61.90 46 62.00 452 2.89
2018-08-22 2915 3504311 2111 220496591 62.20 63.50 62.00 62.80 0.80 1.29% 62.80 7 62.90 17 2.93
2018-08-23 2915 3823801 1728 237632462 62.90 62.90 61.90 62.00 0.80 -1.27% 61.90 39 62.00 547 2.89
2018-08-24 2915 2291026 1283 141033312 61.70 62.40 61.20 61.50 0.50 -0.81% 61.40 10 61.50 51 2.87
2018-08-27 2915 4701520 2242 289600870 62.00 62.10 61.40 61.50 0.00 0% 61.40 134 61.50 112 2.87
2018-08-28 2915 3769104 1619 231954200 62.00 62.00 61.10 61.50 0.00 0% 61.40 20 61.50 24 2.87
2018-08-29 2915 3590755 1864 222618710 61.80 62.40 61.40 62.00 0.50 0.81% 62.00 78 62.10 52 2.89
2018-08-30 2915 3105620 2001 194429323 62.30 63.00 62.00 62.80 0.80 1.29% 62.70 33 62.80 4 2.93
2018-08-31 2915 2396160 1180 150105280 62.60 63.00 62.20 63.00 0.20 0.32% 62.90 1 63.00 33 2.94
2018-09-03 2915 2661724 1223 165013090 62.90 62.90 61.50 61.60 1.40 -2.22% 61.60 13 61.70 12 2.87
2018-09-04 2915 1347639 727 82741835 61.90 61.90 61.10 61.50 0.10 -0.16% 61.40 16 61.50 17 2.87
2018-09-05 2915 5765642 2912 347616520 61.40 61.60 59.20 59.30 2.20 -3.58% 59.30 69 59.40 5 2.76
2018-09-06 2915 2584806 1594 153911892 59.00 60.20 58.80 59.30 0.00 0% 59.30 27 59.50 5 2.76
2018-09-07 2915 3316997 1631 194204915 59.20 59.60 58.00 58.20 1.10 -1.85% 58.20 36 58.40 18 2.71
2018-09-10 2915 5211030 3161 293783479 58.50 58.50 55.30 55.90 2.30 -3.95% 55.80 2 55.90 31 2.61
2018-09-11 2915 2383183 1853 134447501 57.00 57.00 55.90 56.80 0.90 1.61% 56.80 9 56.90 4 2.65
2018-09-12 2915 5110965 3065 294696465 57.50 58.40 57.00 57.80 1.00 1.76% 57.70 71 57.80 139 2.69
2018-09-13 2915 2948525 1564 169405550 57.50 57.80 57.00 57.50 0.30 -0.52% 57.40 20 57.50 56 2.68
2018-09-14 2915 2722208 1438 158169415 57.90 58.50 57.50 58.10 0.60 1.04% 58.00 28 58.10 129 2.71
2018-09-17 2915 1406781 870 81689424 58.40 58.40 57.80 58.20 0.10 0.17% 58.00 6 58.20 11 2.71
2018-09-18 2915 2113659 1504 122596283 58.00 58.60 57.60 57.70 0.50 -0.86% 57.70 17 57.80 21 2.69
2018-09-19 2915 1887729 1057 108860131 57.90 58.10 57.40 57.50 0.20 -0.35% 57.40 46 57.50 405 2.68
2018-09-20 2915 3180318 1118 180761851 57.50 57.60 56.70 56.70 0.80 -1.39% 56.70 21 56.80 7 2.64
2018-09-21 2915 2604381 1451 151066477 57.10 58.80 56.80 58.80 2.10 3.7% 58.40 5 58.80 97 2.74
2018-09-25 2915 4441388 2089 264948786 58.70 60.20 58.30 60.00 1.20 2.04% 59.80 15 60.00 136 2.80
2018-09-26 2915 1978852 1164 118081934 59.60 59.90 59.20 59.90 0.10 -0.17% 59.80 13 59.90 2 2.79
2018-09-27 2915 3638976 2125 218877449 59.90 60.70 59.50 60.00 0.10 0.17% 59.90 50 60.00 92 2.80
2018-09-28 2915 3497517 1777 211419018 60.30 60.90 60.00 60.70 0.70 1.17% 60.60 1 60.70 14 2.83
2018-10-01 2915 2149473 1252 131501753 60.80 61.50 60.60 61.40 0.70 1.15% 61.30 1 61.40 34 2.86
2018-10-02 2915 2200925 1177 134820665 61.50 61.70 60.70 61.70 0.30 0.49% 61.60 5 61.70 61 2.88
2018-10-03 2915 2948957 1506 182273834 61.70 62.00 61.30 62.00 0.30 0.49% 61.90 1 62.00 314 2.89
2018-10-04 2915 2344899 1432 143545716 62.00 62.00 60.70 61.30 0.70 -1.13% 61.30 16 61.40 112 2.86
2018-10-05 2915 3103422 1726 186549743 60.80 61.00 59.40 59.70 1.60 -2.61% 59.70 49 59.80 10 2.78
2018-10-08 2915 2603625 1663 154081239 59.50 60.00 58.70 59.00 0.70 -1.17% 58.90 6 59.00 44 2.75
2018-10-09 2915 1791066 1044 106516294 59.20 59.90 59.10 59.10 0.10 0.17% 59.10 210 59.20 7 2.76
2018-10-11 2915 5451340 2953 299308987 56.20 56.20 53.80 54.00 5.10 -8.63% 53.90 24 54.00 41 2.52
2018-10-12 2915 4280060 2460 230256327 53.70 55.20 52.10 55.20 1.20 2.22% 55.10 2 55.20 20 2.57
2018-10-15 2915 3046806 1525 165799918 55.00 55.00 54.10 54.30 0.90 -1.63% 54.30 39 54.50 8 2.53
2018-10-16 2915 3282760 2105 177390963 54.40 54.70 53.60 54.10 0.20 -0.37% 54.10 14 54.20 32 2.52
2018-10-17 2915 4197465 2603 231278932 54.60 56.00 54.30 54.70 0.60 1.11% 54.70 186 54.80 32 2.55
2018-10-29 2915 3303598 1886 252924419 77.50 77.80 76.10 76.10 0.00 39.12% 0.00 0 76.10 396 3.55
2018-10-30 2915 3877111 2642 288084618 74.70 76.00 73.30 75.60 0.50 -0.66% 75.50 10 75.60 5 3.52
2018-10-31 2915 2902404 1981 220835805 75.00 77.50 74.90 77.50 1.90 2.51% 77.00 1 77.50 19 3.61
2018-11-01 2915 1874411 1313 143929343 76.60 77.30 76.30 77.10 0.40 -0.52% 77.00 3 77.10 1 3.59
2018-11-02 2915 2111268 1277 164377006 77.10 79.00 77.10 78.90 1.80 2.33% 78.50 2 78.90 18 3.68
2018-11-05 2915 1337079 995 104483032 78.30 79.40 77.60 77.80 1.10 -1.39% 77.80 63 77.90 6 3.63
2018-11-06 2915 1347163 1022 104024669 78.20 78.50 76.20 76.50 1.30 -1.67% 76.50 25 76.80 7 3.57
2018-11-07 2915 1904743 1302 148137795 77.40 78.50 76.90 78.50 2.00 2.61% 78.20 4 78.50 101 3.66
2018-11-08 2915 1360499 928 107599921 79.70 79.70 78.80 79.10 0.60 0.76% 79.00 2 79.10 84 3.69
2018-11-09 2915 844990 624 66238005 79.20 79.20 78.00 78.20 0.90 -1.14% 78.20 3 78.40 2 3.65
2018-11-12 2915 1034154 738 80841212 79.10 79.10 77.60 78.00 0.20 -0.26% 77.70 2 78.00 10 3.64
2018-11-13 2915 1527426 1252 120528790 76.50 80.40 76.50 80.00 2.00 2.56% 79.90 3 80.00 21 3.73
2018-11-14 2915 1257469 1005 101587053 79.70 82.20 79.20 81.80 1.80 2.25% 81.70 22 81.80 36 2.27
2018-11-16 2915 1443884 969 119448517 82.80 83.30 82.00 82.70 0.00 1.1% 82.60 3 82.70 26 2.29
2018-11-19 2915 1463387 1149 123605208 83.10 85.50 82.80 84.20 1.50 1.81% 84.10 1 84.20 2 2.33
2018-11-20 2915 1008112 781 84575812 84.10 84.80 83.20 83.50 0.70 -0.83% 83.40 1 83.50 11 2.31
2018-11-21 2915 1044359 761 87084666 83.00 84.50 82.60 83.60 0.10 0.12% 83.60 4 83.70 8 2.32
2018-11-22 2915 569161 452 47191630 83.70 84.10 82.20 82.30 1.30 -1.56% 82.20 9 82.30 1 2.28
2018-11-23 2915 541357 438 44123273 82.20 82.40 81.00 81.20 1.10 -1.34% 81.20 2 81.40 63 2.25
2018-11-26 2915 1096108 754 89689256 81.00 82.90 80.70 82.30 1.10 1.35% 82.10 2 82.30 28 2.28
2018-11-27 2915 637039 568 52391498 81.90 82.60 81.60 82.60 0.30 0.36% 82.10 3 82.60 15 2.29
2018-11-28 2915 875114 762 73076813 82.80 84.20 82.40 84.20 1.60 1.94% 83.90 1 84.20 43 2.33
2018-11-29 2915 1806773 1354 153370711 84.80 85.30 83.70 85.00 0.80 0.95% 84.90 88 85.00 38 2.36
2018-11-30 2915 4795649 1842 425572491 85.30 91.00 84.30 91.00 6.00 7.06% 90.10 1 91.00 771 2.52
2018-12-03 2915 3932483 2705 349564412 90.50 91.00 87.50 87.70 3.30 -3.63% 87.70 3 87.90 1 2.43
2018-12-04 2915 1918857 1524 170056336 87.20 90.00 87.20 88.50 0.80 0.91% 88.50 16 88.60 7 2.45
2018-12-05 2915 1559362 1120 138610196 88.00 89.80 87.50 89.10 0.60 0.68% 88.80 4 89.10 43 2.47
2018-12-06 2915 1902334 1479 166702907 88.90 89.10 86.30 86.60 2.50 -2.81% 86.50 12 86.80 56 2.40
2018-12-07 2915 1932539 1383 166387971 87.50 87.50 85.10 85.30 1.30 -1.5% 85.30 8 85.60 1 2.36
2018-12-10 2915 1739997 1187 146853233 84.20 86.50 83.20 84.30 1.00 -1.17% 84.20 19 84.30 7 2.34
2018-12-11 2915 1406907 1112 118540366 84.30 84.80 83.80 84.00 0.30 -0.36% 84.00 135 84.20 64 2.33
2018-12-12 2915 1466671 1167 124502355 84.50 86.00 83.80 85.40 1.40 1.67% 85.40 18 85.50 20 2.37
2018-12-13 2915 1260262 1013 106562131 84.80 85.30 84.20 84.30 1.10 -1.29% 84.30 25 84.60 6 2.34
2018-12-14 2915 843339 696 71093402 84.30 85.00 84.00 84.40 0.10 0.12% 84.30 3 84.40 46 2.34
2018-12-17 2915 492214 402 41591949 84.90 84.90 84.10 84.50 0.10 0.12% 84.40 1 84.50 9 2.34
2018-12-18 2915 685906 623 57454608 84.40 84.50 83.30 83.80 0.70 -0.83% 83.60 4 83.80 4 2.32
2018-12-19 2915 986248 794 82811219 84.10 84.70 83.10 83.60 0.20 -0.24% 83.50 17 83.60 4 2.32
2018-12-20 2915 1400584 983 114693504 82.80 83.50 80.60 80.80 2.80 -3.35% 80.80 9 80.90 1 2.24
2018-12-21 2915 1909650 1029 152738288 81.30 81.30 78.60 80.20 0.60 -0.74% 80.20 67 80.30 156 2.22
2018-12-22 2915 134853 138 10824270 80.20 80.80 79.80 80.40 0.20 0.25% 80.30 4 80.40 3 2.23
2018-12-24 2915 673604 547 53684564 80.50 80.50 79.10 79.50 0.90 -1.12% 79.40 22 79.50 5 2.20
2018-12-25 2915 540589 433 42274190 78.20 78.90 77.90 78.20 1.30 -1.64% 78.20 8 78.30 2 2.17
2018-12-26 2915 521207 410 40823457 78.20 79.00 77.80 77.80 0.40 -0.51% 77.80 21 78.00 1 2.16
2018-12-27 2915 702875 536 55321439 78.60 79.20 78.20 78.50 0.70 0.9% 78.50 16 78.90 2 2.18
2018-12-28 2915 571704 435 45036325 78.40 79.10 78.40 78.60 0.10 0.13% 78.60 6 78.90 8 2.18