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　73.40
0
0%		72.70
-0.7
-0.95%		 　72.00
-0.7
-0.96%		72.20
0.2
0.28%		71.30
-0.9
-1.25%		71.70
0.4
0.56%		72.10
0.4
0.56%		 　71.80
-0.3
-0.42%		72.20
0.4
0.56%		71.70
-0.5
-0.69%		71.80
0.1
0.14%		71.60
-0.2
-0.28%		 　72.10
0.5
0.7%		 　　　　　　　　68.00
-4.1
-5.69%		68.10
0.1
0.15%		71.4
2 月 　66.80
-1.3
-1.91%		67.10
0.3
0.45%		67.40
0.3
0.45%		67.90
0.5
0.74%		67.20
-0.7
-1.03%		 　67.30
0.1
0.15%		67.50
0.2
0.3%		67.80
0.3
0.44%		67.80
0
0%		67.90
0.1
0.15%		 　67.90
0
0%		68.20
0.3
0.44%		69.30
1.1
1.61%		68.80
-0.5
-0.72%		68.20
-0.6
-0.87%		 　67.90
-0.3
-0.44%		67.60
-0.3
-0.44%		67.90
0.3
0.44%		67.60
-0.3
-0.44%		 67.85
3 月　68.50
0.9
1.33%		68.70
0.2
0.29%		68.70
0
0%		69.30
0.6
0.87%		68.50
-0.8
-1.15%		 　67.70
-0.8
-1.17%		68.90
1.2
1.77%		68.30
-0.6
-0.87%		66.10
-2.2
-3.22%		66.10
0
0%		 　65.40
-0.7
-1.06%		63.30
-2.1
-3.21%		64.40
1.1
1.74%		61.20
-3.2
-4.97%		64.90
3.7
6.05%		 　63.10
-1.8
-2.77%		65.80
2.7
4.28%		66.60
0.8
1.22%		67.70
1.1
1.65%		67.80
0.1
0.15%		 　68.20
0.4
0.59%		69.40
1.2
1.76%		66.65
4 月69.30
-0.1
-0.14%		 　　　68.90
-0.4
-0.58%		67.90
-1
-1.45%		67.80
-0.1
-0.15%		67.40
-0.4
-0.59%		68.00
0.6
0.89%		 　67.50
-0.5
-0.74%		68.40
0.9
1.33%		68.00
-0.4
-0.58%		67.30
-0.7
-1.03%		66.40
-0.9
-1.34%		 　66.80
0.4
0.6%		65.90
-0.9
-1.35%		66.30
0.4
0.61%		66.60
0.3
0.45%		66.30
-0.3
-0.45%		 　66.80
0.5
0.75%		67.10
0.3
0.45%		67.40
0.3
0.45%		68.50
1.1
1.63%		 67.42
5 月　　　67.00
-1.5
-2.19%		67.10
0.1
0.15%		67.00
-0.1
-0.15%		 67.80
0.8
1.19%		 　67.50
-0.3
-0.44%		66.90
-0.6
-0.89%		67.00
0.1
0.15%		66.10
-0.9
-1.34%		67.00
0.9
1.36%		 　68.00
1
1.49%		67.80
-0.2
-0.29%		67.40
-0.4
-0.59%		68.20
0.8
1.19%		67.10
-1.1
-1.61%		 　67.50
0.4
0.6%		68.30
0.8
1.19%		69.00
0.7
1.02%		68.00
-1
-1.45%		65.30
-2.7
-3.97%		 67.38
6 月66.90
1.6
2.45%		67.40
0.5
0.75%		68.40
1
1.48%		68.00
-0.4
-0.58%		68.30
0.3
0.44%		 　69.80
1.5
2.2%		69.20
-0.6
-0.86%		70.60
1.4
2.02%		68.80
-1.8
-2.55%		69.00
0.2
0.29%		 　68.60
-0.4
-0.58%		69.10
0.5
0.73%		69.40
0.3
0.43%		69.10
-0.3
-0.43%		68.90
-0.2
-0.29%		 　68.60
-0.3
-0.44%		69.00
0.4
0.58%		69.10
0.1
0.14%		 　　　69.40
0.3
0.43%		70.80
1.4
2.02%		 69.06
7 月71.70
0.9
1.27%		72.40
0.7
0.98%		71.90
-0.5
-0.69%		 　72.00
0.1
0.14%		72.00
0
0%		71.90
-0.1
-0.14%		71.90
0
0%		 　　71.80
-0.1
-0.14%		71.30
-0.5
-0.7%		71.40
0.1
0.14%		66.10
-5.3
-7.42%		65.30
-0.8
-1.21%		 　65.20
-0.1
-0.15%		65.70
0.5
0.77%		65.80
0.1
0.15%		65.00
-0.8
-1.22%		 　　64.00
-1
-1.54%		63.30
-0.7
-1.09%		64.30
1
1.58%		64.10
-0.2
-0.31%		64.20
0.1
0.16%		68.17
8 月 　64.50
0.3
0.47%		65.10
0.6
0.93%		65.60
0.5
0.77%		66.00
0.4
0.61%		65.60
-0.4
-0.61%		 　　66.40
0.8
1.22%		67.00
0.6
0.9%		67.20
0.2
0.3%		65.50
-1.7
-2.53%		 　65.40
-0.1
-0.15%		65.50
0.1
0.15%		66.10
0.6
0.92%		64.10
-2
-3.03%		64.70
0.6
0.94%		 　64.80
0.1
0.15%		66.50
1.7
2.62%		66.80
0.3
0.45%		67.50
0.7
1.05%		68.90
1.4
2.07%		 69.60
0.7
1.02%		66.27
9 月68.30
-1.3
-1.87%		67.50
-0.8
-1.17%		67.60
0.1
0.15%		67.20
-0.4
-0.59%		 　67.30
0.1
0.15%		 　67.40
0.1
0.15%		66.80
-0.6
-0.89%		 　66.80
0
0%		 66.40
-0.4
-0.6%		66.40
0
0%		66.50
0.1
0.15%		 　　65.80
-0.7
-1.05%		 64.50
-1.3
-1.98%		64.60
0.1
0.16%		 　　64.80
0.2
0.31%		64.70
-0.1
-0.15%		 66.28
10 月　　　　　65.10
0.4
0.62%		 65.20
0.1
0.15%		 　　64.70
-0.5
-0.77%		65.50
0.8
1.24%		65.60
0.1
0.15%		65.40
-0.2
-0.3%		65.40
0
0%		 　　65.20
-0.2
-0.31%		65.80
0.6
0.92%		66.20
0.4
0.61%		66.30
0.1
0.15%		 　66.20
-0.1
-0.15%		66.80
0.6
0.91%		66.90
0.1
0.15%		66.60
-0.3
-0.45%		66.20
-0.4
-0.6%		 65.76
11 月　66.50
0.3
0.45%		66.60
0.1
0.15%		66.30
-0.3
-0.45%		66.50
0.2
0.3%		66.10
-0.4
-0.6%		 　66.20
0.1
0.15%		67.30
1.1
1.66%		68.00
0.7
1.04%		67.30
-0.7
-1.03%		68.60
1.3
1.93%		 　68.60
0
0%		 69.30
0.7
1.02%		69.00
-0.3
-0.43%		 　　69.00
0
0%		69.00
0
0%		68.90
-0.1
-0.14%		69.10
0.2
0.29%		69.10
0
0%		 　69.60
0.5
0.72%		 68.14
12 月69.80
0.2
0.29%		69.80
0
0%		 70.60
0.8
1.15%		 　70.40
-0.2
-0.28%		 　　68.70
-1.7
-2.41%		 　　　68.90
0.2
0.29%		 70.00
1.1
1.6%		 　69.20
-0.8
-1.14%		68.00
-1.2
-1.73%		 　69.00
1
1.47%		 　69.50
0.5
0.72%		69.40
-0.1
-0.14%		69.80
0.4
0.58%		　69.5

說明:最高漲幅:6.05%最低跌幅:-7.42% 最高價:73.40最低價:61.20平均價:67.75,灰色底表示週末,漲154天(88.5)元,跌116天(-90.1)元,平盤19天
6%=1,4%=1,3%=1,2%=19,1%=70,0%=81,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=13,-6%=39,-7%=52,

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
2020-01-02 2915 876328 574 64379753 73.70 73.70 73.30 73.40 0.10 0% 73.30 101 73.40 25 3.81
2020-01-03 2915 1369680 863 100087393 73.60 73.60 72.70 72.70 0.70 -0.95% 72.70 101 72.80 10 3.78
2020-01-06 2915 1675326 1008 120836895 72.60 72.60 72.00 72.00 0.70 -0.96% 72.00 102 72.10 15 3.74
2020-01-07 2915 1033482 727 74519042 72.20 72.40 71.90 72.20 0.20 0.28% 72.10 34 72.20 1 3.75
2020-01-08 2915 1431317 849 102413822 72.00 72.00 71.30 71.30 0.90 -1.25% 71.30 30 71.40 1 3.70
2020-01-09 2915 667790 490 47867516 71.50 71.90 71.50 71.70 0.40 0.56% 71.60 76 71.70 2 3.72
2020-01-10 2915 885387 653 63740590 71.90 72.10 71.80 72.10 0.40 0.56% 72.00 10 72.10 12 3.75
2020-01-13 2915 997615 703 71701007 72.10 72.20 71.60 71.80 0.30 -0.42% 71.80 36 71.90 7 3.73
2020-01-14 2915 940034 628 67956142 71.90 72.60 71.80 72.20 0.40 0.56% 72.10 54 72.20 55 3.75
2020-01-15 2915 902502 701 64914244 72.20 72.50 71.70 71.70 0.50 -0.69% 71.70 24 71.80 13 3.72
2020-01-16 2915 1100194 801 78882328 71.80 72.00 71.50 71.80 0.10 0.14% 71.80 31 71.90 3 3.73
2020-01-17 2915 1264139 666 90870955 72.00 72.20 71.60 71.60 0.20 -0.28% 71.60 29 71.70 40 3.72
2020-01-20 2915 1136830 728 82032910 72.00 72.40 71.80 72.10 0.50 0.7% 72.10 42 72.20 18 3.75
2020-01-30 2915 4649144 2547 321082917 69.90 69.90 68.00 68.00 4.10 -5.69% 68.00 31 68.10 5 3.53
2020-01-31 2915 2268094 1426 155216938 68.00 69.20 68.00 68.10 0.10 0.15% 68.10 3 68.30 2 3.54
2020-02-03 2915 2274477 1419 151458459 67.00 67.20 65.80 66.80 1.30 -1.91% 66.80 25 67.00 1 3.47
2020-02-04 2915 1403576 1055 94305010 66.80 67.50 66.80 67.10 0.30 0.45% 67.10 34 67.30 3 3.49
2020-02-05 2915 1638744 1007 110409489 67.20 67.70 67.10 67.40 0.30 0.45% 67.40 36 67.50 10 3.50
2020-02-06 2915 1854944 957 126036975 67.60 68.20 67.50 67.90 0.50 0.74% 67.90 25 68.00 3 3.53
2020-02-07 2915 1197406 843 80726451 67.90 67.90 67.20 67.20 0.70 -1.03% 67.20 65 67.30 6 3.49
2020-02-10 2915 1220406 822 82001317 67.00 67.70 66.60 67.30 0.10 0.15% 67.20 53 67.30 5 3.50
2020-02-11 2915 1032863 779 70015304 67.50 68.20 67.30 67.50 0.20 0.3% 67.50 34 67.60 4 3.51
2020-02-12 2915 1409027 1104 95470422 67.40 68.00 67.40 67.80 0.30 0.44% 67.80 2 67.90 6 3.52
2020-02-13 2915 1311000 846 89280000 67.80 68.40 67.80 67.80 0.00 0% 67.80 52 67.90 22 3.52
2020-02-14 2915 865842 688 58844420 67.80 68.20 67.80 67.90 0.10 0.15% 67.80 57 67.90 6 3.53
2020-02-17 2915 963085 619 65421080 67.80 68.30 67.40 67.90 0.00 0% 67.90 134 68.00 4 3.53
2020-02-18 2915 1074965 800 73104301 67.90 68.20 67.80 68.20 0.30 0.44% 68.10 4 68.20 35 3.54
2020-02-19 2915 1415000 1033 97848000 68.30 69.90 68.30 69.30 1.10 1.61% 69.30 64 69.40 20 3.60
2020-02-20 2915 1100932 846 76065809 69.60 69.70 68.70 68.80 0.50 -0.72% 68.80 25 68.90 11 3.57
2020-02-21 2915 1447000 1045 99046200 68.50 69.00 68.10 68.20 0.60 -0.87% 68.20 15 68.30 8 3.54
2020-02-24 2915 1195000 855 81142500 67.90 68.10 67.70 67.90 0.30 -0.44% 67.90 21 68.00 24 3.53
2020-02-25 2915 1112048 846 75214540 67.20 67.90 67.20 67.60 0.30 -0.44% 67.60 6 67.70 10 3.51
2020-02-26 2915 1509000 998 102044600 67.30 68.20 67.10 67.90 0.30 0.44% 67.90 26 68.00 65 3.53
2020-02-27 2915 1830241 1192 124408375 68.00 68.30 67.60 67.60 0.30 -0.44% 67.60 35 67.80 7 3.51
2020-03-02 2915 2823898 1726 192915099 67.00 69.40 66.50 68.50 0.90 1.33% 68.50 68 68.60 4 3.56
2020-03-03 2915 1376000 931 94824300 68.90 69.40 68.60 68.70 0.20 0.29% 68.60 55 68.70 6 3.57
2020-03-04 2915 1405440 807 96730518 68.70 69.00 68.50 68.70 0.00 0% 68.70 21 68.80 26 3.57
2020-03-05 2915 1257442 844 87048874 68.80 69.50 68.80 69.30 0.60 0.87% 69.20 26 69.30 17 3.60
2020-03-06 2915 1567000 1129 107631100 69.20 69.20 68.30 68.50 0.80 -1.15% 68.50 77 68.60 9 3.56
2020-03-09 2915 3451128 1902 234463250 67.90 68.50 67.60 67.70 0.80 -1.17% 67.70 31 67.80 3 3.52
2020-03-10 2915 2176700 1321 147141396 67.00 69.40 66.70 68.90 1.20 1.77% 68.80 12 68.90 1 3.58
2020-03-11 2915 1762714 1068 121071961 68.90 69.40 68.10 68.30 0.60 -0.87% 68.20 8 68.30 5 3.55
2020-03-12 2915 4279106 2113 285536615 67.60 68.00 66.00 66.10 2.20 -3.22% 66.10 7 66.20 5 3.43
2020-03-13 2915 5055000 2855 323563800 64.00 66.90 62.10 66.10 0.00 0% 66.00 19 66.10 2 3.43
2020-03-16 2915 2929509 1704 190575285 65.50 65.60 64.50 65.40 0.70 -1.06% 65.10 13 65.50 20 3.40
2020-03-17 2915 3129263 1958 198216669 61.00 64.70 61.00 63.30 2.10 -3.21% 63.20 21 63.30 13 3.29
2020-03-18 2915 4375726 2824 284619982 63.30 66.30 63.30 64.40 1.10 1.74% 64.40 15 64.50 14 3.35
2020-03-19 2915 5843494 3637 365272570 63.00 64.80 59.00 61.20 3.20 -4.97% 61.10 29 61.20 1 3.18
2020-03-20 2915 2771202 1634 177643772 62.60 65.00 62.60 64.90 3.70 6.05% 64.60 1 64.90 41 3.37
2020-03-23 2915 1793857 1149 113624225 63.00 64.50 62.00 63.10 1.80 -2.77% 63.10 18 63.20 9 3.28
2020-03-24 2915 2150688 1387 140974055 64.00 66.20 63.70 65.80 2.70 4.28% 65.80 18 65.90 8 3.42
2020-03-25 2915 1805380 1239 120620623 66.80 67.40 66.00 66.60 0.80 1.22% 66.50 29 66.60 5 3.46
2020-03-26 2915 2145038 1330 143986742 67.40 67.70 66.00 67.70 1.10 1.65% 67.60 2 67.70 16 3.52
2020-03-27 2915 1932814 1208 131673390 68.60 68.80 67.50 67.80 0.10 0.15% 67.70 2 67.80 15 3.52
2020-03-30 2915 1061016 718 71732569 66.60 68.20 66.50 68.20 0.40 0.59% 68.10 3 68.20 28 3.54
2020-03-31 2915 5046670 2792 354191352 69.90 71.60 69.30 69.40 1.20 1.76% 69.40 51 69.50 4 3.61
2020-04-01 2915 2355051 1511 164028131 70.80 70.80 68.70 69.30 0.10 -0.14% 69.30 37 69.40 3 4.23
2020-04-06 2915 2032187 1380 139068168 69.80 69.80 67.30 68.90 0.40 -0.58% 68.80 1 68.90 15 4.20
2020-04-07 2915 2329190 1463 159039331 69.50 69.50 67.70 67.90 1.00 -1.45% 67.90 62 68.30 3 4.14
2020-04-08 2915 1773865 1153 120575124 67.90 68.50 67.50 67.80 0.10 -0.15% 67.80 138 67.90 1 4.14
2020-04-09 2915 1584578 1064 107322071 67.90 68.40 67.40 67.40 0.40 -0.59% 67.40 45 67.50 3 4.11
2020-04-10 2915 851268 580 57795224 67.40 68.20 67.40 68.00 0.60 0.89% 68.00 84 68.10 25 4.15
2020-04-13 2915 938681 662 63633263 68.00 68.20 67.40 67.50 0.50 -0.74% 67.50 95 67.70 1 4.12
2020-04-14 2915 1722072 1020 117328718 67.60 68.70 67.50 68.40 0.90 1.33% 68.40 1 68.50 13 4.17
2020-04-15 2915 2056606 1182 140359621 68.70 68.80 68.00 68.00 0.40 -0.58% 68.00 77 68.30 15 4.15
2020-04-16 2915 1631436 1131 109894182 67.70 67.70 67.00 67.30 0.70 -1.03% 67.30 110 67.40 2 4.11
2020-04-17 2915 4501577 2210 302027894 68.00 68.00 66.30 66.40 0.90 -1.34% 66.40 64 66.60 48 4.05
2020-04-20 2915 2389901 1428 158807367 66.60 66.90 65.80 66.80 0.40 0.6% 66.80 6 66.90 30 4.08
2020-04-21 2915 2565820 1508 169847998 66.80 67.00 65.80 65.90 0.90 -1.35% 65.90 34 66.00 14 4.02
2020-04-22 2915 1340559 898 88118357 65.10 66.30 65.10 66.30 0.40 0.61% 66.20 1 66.30 11 4.05
2020-04-23 2915 999833 688 66384350 66.00 66.80 66.00 66.60 0.30 0.45% 66.60 10 66.70 22 4.06
2020-04-24 2915 945572 652 62636615 66.30 66.60 66.00 66.30 0.30 -0.45% 66.30 25 66.40 36 4.05
2020-04-27 2915 1470336 1017 98026225 66.40 67.00 66.20 66.80 0.50 0.75% 66.80 11 66.90 41 4.08
2020-04-28 2915 2247610 1453 150500921 66.80 67.50 66.30 67.10 0.30 0.45% 67.10 76 67.30 1 4.09
2020-04-29 2915 2527149 1525 170391830 67.10 67.70 66.90 67.40 0.30 0.45% 67.40 22 67.50 12 4.11
2020-04-30 2915 2887953 1894 197670772 67.60 69.00 67.60 68.50 1.10 1.63% 68.50 74 68.60 4 4.18
2020-05-04 2915 2437118 1676 163250525 67.40 67.50 66.50 67.00 1.50 -2.19% 67.00 12 67.10 37 4.09
2020-05-05 2915 1386109 830 93023214 67.20 67.50 66.80 67.10 0.10 0.15% 67.10 5 67.30 5 4.09
2020-05-06 2915 840000 628 56315100 67.00 67.30 66.80 67.00 0.10 -0.15% 67.00 35 67.10 5 4.09
2020-05-08 2915 1760628 1196 119006967 67.40 68.00 67.00 67.80 0.20 1.19% 67.80 8 67.90 24 4.14
2020-05-11 2915 2890194 1464 195440225 68.10 68.10 67.40 67.50 0.30 -0.44% 67.50 127 67.70 6 4.12
2020-05-12 2915 2514000 1665 168352200 67.20 67.30 66.80 66.90 0.60 -0.89% 66.90 14 67.00 205 4.08
2020-05-13 2915 2801000 1715 186392800 66.10 67.00 66.10 67.00 0.10 0.15% 66.90 13 67.00 8 4.09
2020-05-14 2915 2515000 1526 166875300 66.70 66.70 66.10 66.10 0.90 -1.34% 66.10 10 66.20 2 4.03
2020-05-15 2915 3934000 1908 264624100 67.10 67.80 66.80 67.00 0.90 1.36% 67.00 17 67.30 12 4.09
2020-05-18 2915 2890502 1561 195374671 66.80 68.20 66.80 68.00 1.00 1.49% 68.00 1 68.10 65 3.77
2020-05-19 2915 2970000 1729 202721900 68.70 68.80 67.80 67.80 0.20 -0.29% 67.80 74 68.00 36 3.75
2020-05-20 2915 1707000 1109 115449100 67.80 68.00 67.40 67.40 0.40 -0.59% 67.40 75 67.50 1 3.73
2020-05-21 2915 2236000 1240 151926700 67.50 68.30 67.10 68.20 0.80 1.19% 68.10 36 68.20 24 3.78
2020-05-22 2915 2325000 1382 156810400 68.00 68.10 67.00 67.10 1.10 -1.61% 67.10 6 67.20 1 3.72
2020-05-25 2915 1090000 680 73441500 67.40 67.70 66.90 67.50 0.40 0.6% 67.50 6 67.60 13 3.74
2020-05-26 2915 2301093 1337 156928340 67.80 68.50 67.70 68.30 0.80 1.19% 68.20 1 68.30 13 3.78
2020-05-27 2915 3316000 2045 227983400 68.40 69.30 68.20 69.00 0.70 1.02% 69.00 119 69.10 27 3.82
2020-05-28 2915 3866000 2233 266462600 69.30 69.70 67.90 68.00 1.00 -1.45% 68.00 7 68.10 2 3.77
2020-05-29 2915 39081000 5201 2147483647 67.50 67.90 65.30 65.30 2.70 -3.97% 65.30 204 65.50 1 3.62
2020-06-01 2915 7373000 3314 491749500 66.20 67.20 66.20 66.90 1.60 2.45% 66.80 123 67.00 44 3.70
2020-06-02 2915 2739125 1702 184130413 67.20 67.60 66.70 67.40 0.50 0.75% 67.40 26 67.50 26 3.73
2020-06-03 2915 5992000 3238 410439800 67.90 68.90 67.80 68.40 1.00 1.48% 68.40 101 68.50 12 3.79
2020-06-04 2915 3003000 1690 204902600 68.70 68.80 68.00 68.00 0.40 -0.58% 68.00 77 68.10 11 3.77
2020-06-05 2915 3731000 1985 255350500 68.20 68.90 67.70 68.30 0.30 0.44% 68.30 132 68.40 8 3.78
2020-06-08 2915 4274000 2320 296346000 68.90 69.80 68.80 69.80 1.50 2.2% 69.70 24 69.80 15 3.86
2020-06-09 2915 4014000 2131 279694000 70.00 70.40 69.10 69.20 0.60 -0.86% 69.20 100 69.30 3 3.83
2020-06-10 2915 4293000 2346 301348100 69.30 70.70 69.20 70.60 1.40 2.02% 70.50 58 70.60 94 3.91
2020-06-11 2915 4043000 2281 281292600 70.50 70.50 68.80 68.80 1.80 -2.55% 68.70 42 68.80 3 3.81
2020-06-12 2915 3949000 2191 269801500 67.60 69.10 67.40 69.00 0.20 0.29% 68.90 6 69.00 46 3.82
2020-06-15 2915 2403000 1325 165808000 69.20 69.40 68.60 68.60 0.40 -0.58% 68.60 92 68.70 17 3.80
2020-06-16 2915 2323000 1167 160748500 69.40 69.50 68.90 69.10 0.50 0.73% 69.10 4 69.20 27 3.83
2020-06-17 2915 2269124 1454 156720979 69.30 69.40 68.80 69.40 0.30 0.43% 69.30 9 69.40 57 3.84
2020-06-18 2915 1860900 1093 128827869 69.40 69.50 69.00 69.10 0.30 -0.43% 69.10 97 69.30 6 3.83
2020-06-19 2915 2227832 1195 153969511 69.40 69.40 68.90 68.90 0.20 -0.29% 68.90 35 69.00 3 3.82
2020-06-22 2915 2749860 1166 188693968 68.90 68.90 68.40 68.60 0.30 -0.44% 68.50 21 68.60 4 3.80
2020-06-23 2915 2271434 1307 156071746 68.90 69.00 68.30 69.00 0.40 0.58% 68.90 23 69.00 16 3.82
2020-06-24 2915 2549547 1298 176122285 69.00 69.30 68.70 69.10 0.10 0.14% 69.10 6 69.20 64 3.83
2020-06-29 2915 2395293 1180 165737414 68.80 69.50 68.60 69.40 0.30 0.43% 69.30 1 69.40 41 3.84
2020-06-30 2915 3457246 1803 243298171 69.80 70.80 69.60 70.80 1.40 2.02% 70.70 31 70.80 48 3.92
2020-07-01 2915 3569819 1927 256159723 71.40 72.00 71.30 71.70 0.90 1.27% 71.60 30 71.70 22 3.97
2020-07-02 2915 3868275 1734 278844613 71.80 72.40 71.40 72.40 0.70 0.98% 72.30 3 72.40 89 4.01
2020-07-03 2915 3074459 1621 221574581 72.60 72.80 71.70 71.90 0.50 -0.69% 71.80 78 71.90 29 3.98
2020-07-06 2915 3291909 1448 236902248 72.00 72.20 71.70 72.00 0.10 0.14% 72.00 27 72.10 93 3.99
2020-07-07 2915 2888428 1375 207664415 72.30 72.40 71.20 72.00 0.00 0% 71.90 15 72.00 154 3.99
2020-07-08 2915 2174126 1090 156313038 72.00 72.00 71.60 71.90 0.10 -0.14% 71.90 26 72.00 330 3.98
2020-07-09 2915 2463353 1086 177308931 72.20 72.20 71.80 71.90 0.00 0% 71.90 6 72.00 123 3.98
2020-07-13 2915 5308694 1467 381592510 71.80 72.10 71.60 71.80 0.70 -0.14% 71.70 63 71.80 35 3.98
2020-07-14 2915 4880686 1618 348995495 71.80 72.00 71.20 71.30 0.50 -0.7% 71.30 235 71.40 15 3.95
2020-07-15 2915 8984691 2991 641938402 71.30 71.70 71.20 71.40 0.10 0.14% 71.40 171 71.50 287 3.95
2020-07-16 2915 8257299 2750 550270671 66.60 67.20 66.10 66.10 0.00 -7.42% 66.10 67 66.20 5 3.66
2020-07-17 2915 4165608 1899 273000210 66.30 66.60 65.20 65.30 0.80 -1.21% 65.20 58 65.30 12 3.62
2020-07-20 2915 2216530 986 143800195 65.20 65.40 64.50 65.20 0.10 -0.15% 65.10 17 65.20 19 3.61
2020-07-21 2915 1827192 1015 119883698 65.20 65.90 65.20 65.70 0.50 0.77% 65.60 11 65.70 1 3.64
2020-07-22 2915 1619624 729 106385805 65.90 65.90 65.40 65.80 0.10 0.15% 65.60 4 65.80 18 3.64
2020-07-23 2915 2335773 978 152263524 65.40 65.60 65.00 65.00 0.80 -1.22% 65.00 109 65.10 1 3.60
2020-07-27 2915 3219047 1465 204668608 64.20 64.30 63.20 64.00 0.40 -1.54% 63.90 7 64.00 8 3.54
2020-07-28 2915 1957238 897 124388503 63.70 64.10 63.30 63.30 0.70 -1.09% 63.20 82 63.30 11 3.50
2020-07-29 2915 1657772 910 106402630 63.30 64.70 63.20 64.30 1.00 1.58% 64.30 59 64.40 11 3.56
2020-07-30 2915 1448844 721 92878573 64.30 64.50 63.90 64.10 0.20 -0.31% 64.00 77 64.10 4 3.55
2020-07-31 2915 1473580 695 94947243 64.10 64.90 64.00 64.20 0.10 0.16% 64.20 17 64.30 4 3.55
2020-08-03 2915 1203510 646 77578188 64.50 64.90 64.10 64.50 0.30 0.47% 64.50 3 64.60 24 3.57
2020-08-04 2915 951273 515 61723263 64.70 65.10 64.50 65.10 0.60 0.93% 65.00 5 65.10 61 3.60
2020-08-05 2915 1282571 607 83818348 65.30 65.60 65.10 65.60 0.50 0.77% 65.60 25 65.70 37 3.63
2020-08-06 2915 1503377 792 99081633 65.80 66.30 65.60 66.00 0.40 0.61% 65.80 3 66.00 32 3.65
2020-08-07 2915 1184808 576 77618991 66.20 66.20 65.20 65.60 0.40 -0.61% 65.50 6 65.60 122 3.63
2020-08-11 2915 2479259 1353 164499856 66.10 66.70 65.80 66.40 0.50 1.22% 66.30 92 66.40 11 3.68
2020-08-12 2915 2382260 1198 159143320 66.40 67.10 66.30 67.00 0.60 0.9% 67.00 14 67.10 70 3.71
2020-08-13 2915 1772570 1049 118761990 67.40 67.50 66.60 67.20 0.20 0.3% 67.10 1 67.20 40 3.72
2020-08-14 2915 4599910 2116 299464666 64.50 65.80 64.00 65.50 1.70 -2.53% 65.50 48 65.60 27 3.63
2020-08-17 2915 1565427 801 102522059 65.70 65.80 65.20 65.40 0.10 -0.15% 65.40 119 65.50 17 5.03
2020-08-18 2915 1400362 681 91835142 65.70 65.80 65.40 65.50 0.10 0.15% 65.50 6 65.60 5 5.04
2020-08-19 2915 3748554 1870 249202908 66.00 67.40 65.70 66.10 0.60 0.92% 66.10 2 66.30 16 5.08
2020-08-20 2915 3879037 1893 251464984 66.10 66.30 63.00 64.10 2.00 -3.03% 64.00 120 64.10 10 4.93
2020-08-21 2915 1079556 668 69892716 64.60 65.00 64.40 64.70 0.60 0.94% 64.60 53 64.70 48 4.98
2020-08-24 2915 773207 397 50071196 64.80 65.00 64.50 64.80 0.10 0.15% 64.70 72 64.80 21 4.98
2020-08-25 2915 3142920 1756 208654273 65.30 66.90 65.30 66.50 1.70 2.62% 66.40 22 66.50 14 5.12
2020-08-26 2915 2962896 1556 198551738 67.10 67.40 66.80 66.80 0.30 0.45% 66.70 137 66.80 24 5.14
2020-08-27 2915 3620070 1936 244034116 67.20 67.70 66.80 67.50 0.70 1.05% 67.40 16 67.50 29 5.19
2020-08-28 2915 6039059 3157 414826845 67.80 69.40 67.70 68.90 1.40 2.07% 68.80 71 68.90 15 5.30
2020-08-31 2915 4101537 2143 285585948 69.40 70.40 68.90 69.60 0.70 1.02% 69.20 1 69.60 75 5.35
2020-09-01 2915 3039578 1517 208530563 69.60 69.60 68.30 68.30 1.30 -1.87% 68.30 25 68.40 33 5.25
2020-09-02 2915 2060911 1091 139741048 68.50 68.60 67.50 67.50 0.80 -1.17% 67.50 117 67.60 8 5.19
2020-09-03 2915 1612627 750 109186175 67.80 68.10 67.30 67.60 0.10 0.15% 67.60 89 67.70 3 5.20
2020-09-04 2915 1451553 705 97614826 66.80 67.70 66.60 67.20 0.40 -0.59% 67.20 39 67.30 19 5.17
2020-09-07 2915 1088902 594 73383485 67.30 67.60 67.20 67.30 0.10 0.15% 67.30 7 67.40 12 5.18
2020-09-10 2915 700136 438 47321960 67.90 68.00 67.30 67.40 0.20 0.15% 67.40 22 67.50 2 5.18
2020-09-11 2915 1206863 703 80905821 67.40 67.40 66.80 66.80 0.60 -0.89% 66.80 72 66.90 2 5.14
2020-09-14 2915 1091690 575 72950578 67.00 67.10 66.60 66.80 0.00 0% 66.80 54 66.90 9 5.14
2020-09-16 2915 1250591 754 83321052 66.80 66.90 66.40 66.40 0.20 -0.6% 66.40 97 66.50 1 5.11
2020-09-17 2915 823617 524 54722625 66.40 66.60 66.30 66.40 0.00 0% 66.40 16 66.50 2 5.11
2020-09-18 2915 884974 485 58894164 66.40 66.80 66.40 66.50 0.10 0.15% 66.50 92 66.70 17 5.12
2020-09-22 2915 1619869 676 106861454 66.50 66.50 65.60 65.80 0.70 -1.05% 65.80 31 65.90 6 5.06
2020-09-24 2915 2003755 1000 129122618 65.00 65.00 64.10 64.50 0.80 -1.98% 64.50 5 64.60 22 4.96
2020-09-25 2915 1483621 769 95496409 64.50 64.90 63.80 64.60 0.10 0.16% 64.50 102 64.60 12 4.97
2020-09-29 2915 1012015 570 65837865 64.70 65.40 64.70 64.80 0.20 0.31% 64.80 5 64.90 6 4.98
2020-09-30 2915 527965 343 34229027 65.10 65.10 64.60 64.70 0.10 -0.15% 64.70 12 64.90 2 4.98
2020-10-06 2915 669447 454 43616755 65.00 65.30 64.90 65.10 0.40 0.62% 65.10 12 65.20 2 5.01
2020-10-08 2915 837923 521 54452795 65.20 65.20 64.80 65.20 0.00 0.15% 65.00 1 65.20 44 5.02
2020-10-12 2915 1565000 789 101696600 65.50 65.50 64.50 64.70 0.50 -0.77% 64.60 27 64.70 17 4.98
2020-10-13 2915 1374503 702 89439240 64.70 65.60 64.60 65.50 0.80 1.24% 65.40 2 65.50 11 5.04
2020-10-14 2915 1072808 559 70495699 65.30 66.10 65.20 65.60 0.10 0.15% 65.60 34 65.80 2 5.05
2020-10-15 2915 890378 476 58314816 65.50 65.70 65.30 65.40 0.20 -0.3% 65.40 40 65.60 3 5.03
2020-10-16 2915 711883 375 46621644 65.30 66.00 65.20 65.40 0.00 0% 65.30 24 65.50 2 5.03
2020-10-20 2915 787076 458 51432056 65.50 65.60 65.10 65.20 0.20 -0.31% 65.20 19 65.40 7 5.02
2020-10-21 2915 1285240 676 84223964 65.20 65.80 65.10 65.80 0.60 0.92% 65.70 3 65.80 17 5.06
2020-10-22 2915 2316321 820 153132213 65.80 66.50 65.50 66.20 0.40 0.61% 66.10 7 66.20 132 5.09
2020-10-23 2915 717842 469 47649633 66.40 66.50 66.20 66.30 0.10 0.15% 66.20 56 66.30 6 5.10
2020-10-26 2915 880196 504 58366911 66.20 66.50 66.10 66.20 0.10 -0.15% 66.20 2 66.30 1 5.09
2020-10-27 2915 2314920 1209 154979495 66.20 67.30 66.20 66.80 0.60 0.91% 66.80 5 67.00 2 5.14
2020-10-28 2915 2026102 768 135913893 66.80 67.50 66.80 66.90 0.10 0.15% 66.90 48 67.00 15 5.15
2020-10-29 2915 1202231 600 79829098 66.50 66.80 65.80 66.60 0.30 -0.45% 66.60 41 66.70 16 5.12
2020-10-30 2915 1033833 498 68817784 67.00 67.00 66.20 66.20 0.40 -0.6% 66.20 17 66.30 1 5.09
2020-11-02 2915 713412 456 47405883 66.30 66.70 66.20 66.50 0.30 0.45% 66.50 6 66.70 33 5.12
2020-11-03 2915 731702 384 48734098 66.70 66.80 66.40 66.60 0.10 0.15% 66.60 10 66.70 4 5.12
2020-11-04 2915 655029 366 43542267 66.50 66.90 66.30 66.30 0.30 -0.45% 66.30 36 66.50 12 5.10
2020-11-05 2915 720546 389 47898980 66.50 66.70 66.30 66.50 0.20 0.3% 66.40 12 66.50 7 5.12
2020-11-06 2915 803882 494 53288823 66.40 66.60 66.10 66.10 0.40 -0.6% 66.10 48 66.20 1 5.08
2020-11-09 2915 607435 381 40329752 66.40 66.70 66.20 66.20 0.10 0.15% 66.20 34 66.30 6 5.09
2020-11-10 2915 2363946 1256 159017802 66.80 67.90 66.40 67.30 1.10 1.66% 67.30 51 67.40 37 5.18
2020-11-11 2915 2380138 1157 161563613 67.40 68.20 67.40 68.00 0.70 1.04% 68.00 20 68.10 20 5.23
2020-11-12 2915 1141525 637 77018276 68.10 68.10 67.10 67.30 0.70 -1.03% 67.30 26 67.40 6 5.18
2020-11-13 2915 3773261 1861 259182515 68.50 69.10 67.90 68.60 1.30 1.93% 68.60 57 68.70 10 5.28
2020-11-16 2915 4445904 1897 307206465 69.20 69.70 68.60 68.60 0.00 0% 68.60 68 68.70 59 5.62
2020-11-18 2915 2279762 1055 157815489 69.30 69.80 68.90 69.30 0.00 1.02% 69.20 26 69.30 202 5.68
2020-11-19 2915 1242465 732 85907675 69.30 69.60 68.90 69.00 0.30 -0.43% 69.00 119 69.10 18 5.66
2020-11-23 2915 2307606 1007 159669417 68.90 69.80 68.90 69.00 0.20 0% 69.00 96 69.10 2 5.66
2020-11-24 2915 1357640 660 93841309 69.20 69.30 69.00 69.00 0.00 0% 69.00 25 69.10 8 5.66
2020-11-25 2915 1358051 595 93877087 69.30 69.40 68.90 68.90 0.10 -0.14% 68.90 44 69.00 54 5.65
2020-11-26 2915 1205421 659 83377126 69.00 69.30 69.00 69.10 0.20 0.29% 69.00 117 69.10 38 5.66
2020-11-27 2915 1615945 829 111948050 69.10 69.60 69.10 69.10 0.00 0% 69.10 15 69.20 51 5.66
2020-11-30 2915 4067316 2019 284424711 69.30 70.50 69.20 69.60 0.50 0.72% 69.60 69 69.80 2 5.70
2020-12-01 2915 1737419 860 121411429 70.00 70.20 69.50 69.80 0.20 0.29% 69.80 206 69.90 6 5.72
2020-12-02 2915 2232433 1020 156383518 70.20 70.30 69.80 69.80 0.00 0% 69.80 136 70.00 6 5.72
2020-12-04 2915 1675551 972 118230047 70.50 70.80 70.30 70.60 0.10 1.15% 70.60 13 70.70 10 5.79
2020-12-07 2915 2902597 1418 204284469 70.90 70.90 70.00 70.40 0.20 -0.28% 70.30 7 70.40 14 5.77
2020-12-11 2915 1635911 892 112956477 69.10 69.60 68.60 68.70 0.40 -2.41% 68.70 9 68.80 10 5.63
2020-12-16 2915 1558559 1012 106736352 68.20 68.90 68.20 68.90 0.70 0.29% 68.80 7 68.90 15 5.65
2020-12-18 2915 3253893 1534 226383347 69.00 70.00 68.70 70.00 1.00 1.6% 69.70 7 70.00 352 5.74
2020-12-21 2915 2370036 952 164491832 69.60 70.00 69.20 69.20 0.80 -1.14% 69.20 140 69.60 5 5.67
2020-12-22 2915 2484858 1002 170222566 69.30 69.30 68.00 68.00 1.20 -1.73% 68.00 226 68.30 3 5.57
2020-12-25 2915 952503 538 65547440 68.70 69.00 68.60 69.00 0.80 1.47% 69.00 16 69.10 51 5.66
2020-12-28 2915 1095478 656 75736579 69.00 69.50 68.70 69.50 0.50 0.72% 69.30 7 69.50 69 5.70
2020-12-29 2915 1188393 544 82495765 69.60 69.70 69.10 69.40 0.10 -0.14% 69.40 8 69.50 7 5.69
2020-12-30 2915 1318139 766 91657285 69.20 69.90 69.20 69.80 0.40 0.58% 69.80 6 69.90 59 5.72