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　　　69.40
0
0%		71.00
1.6
2.31%		 70.20
-0.8
-1.13%		70.90
0.7
1%		 　70.90
0
0%		69.30
-1.6
-2.26%		70.20
0.9
1.3%		70.00
-0.2
-0.28%		69.10
-0.9
-1.29%		 　68.70
-0.4
-0.58%		69.50
0.8
1.16%		68.20
-1.3
-1.87%		68.30
0.1
0.15%		68.60
0.3
0.44%		 　69.10
0.5
0.73%		68.70
-0.4
-0.58%		68.80
0.1
0.15%		68.90
0.1
0.15%		68.20
-0.7
-1.02%		 69.37
2 月　68.70
0.5
0.73%		68.60
-0.1
-0.15%		68.80
0.2
0.29%		 　　　　　　　　　　　69.90
1.1
1.6%		72.30
2.4
3.43%		71.70
-0.6
-0.83%		 　　74.10
2.4
3.35%		 74.70
0.6
0.81%		 72.9
3 月　75.30
0.6
0.8%		75.50
0.2
0.27%		76.00
0.5
0.66%		75.90
-0.1
-0.13%		 　77.30
1.4
1.84%		78.50
1.2
1.55%		78.00
-0.5
-0.64%		78.70
0.7
0.9%		79.40
0.7
0.89%		 　80.20
0.8
1.01%		81.80
1.6
2%		83.10
1.3
1.59%		82.50
-0.6
-0.72%		80.10
-2.4
-2.91%		 　82.50
2.4
3%		83.40
0.9
1.09%		80.10
-3.3
-3.96%		80.10
0
0%		80.30
0.2
0.25%		 　78.70
-1.6
-1.99%		78.40
-0.3
-0.38%		 79.37
4 月79.10
0.7
0.89%		 　　　79.20
0.1
0.13%		79.20
0
0%		79.00
-0.2
-0.25%		78.60
-0.4
-0.51%		 　79.40
0.8
1.02%		79.20
-0.2
-0.25%		79.10
-0.1
-0.13%		80.20
1.1
1.39%		80.40
0.2
0.25%		 　82.30
1.9
2.36%		83.40
1.1
1.34%		83.90
0.5
0.6%		82.80
-1.1
-1.31%		83.90
1.1
1.33%		 　86.80
2.9
3.46%		86.80
0
0%		86.20
-0.6
-0.69%		85.20
-1
-1.16%		 82.14
5 月　　85.50
0.3
0.35%		83.20
-2.3
-2.69%		84.90
1.7
2.04%		84.80
-0.1
-0.12%		86.00
1.2
1.42%		 　88.80
2.8
3.26%		86.50
-2.3
-2.59%		81.70
-4.8
-5.55%		81.10
-0.6
-0.73%		82.90
1.8
2.22%		 　78.20
-4.7
-5.67%		81.80
3.6
4.6%		81.10
-0.7
-0.86%		81.10
0
0%		82.20
1.1
1.36%		 　82.70
0.5
0.61%		82.90
0.2
0.24%		83.10
0.2
0.24%		82.30
-0.8
-0.96%		82.80
0.5
0.61%		 82.90
0.1
0.12%		83.15
6 月83.30
0.4
0.48%		83.40
0.1
0.12%		84.30
0.9
1.08%		83.50
-0.8
-0.95%		 　83.20
-0.3
-0.36%		83.10
-0.1
-0.12%		82.90
-0.2
-0.24%		83.20
0.3
0.36%		83.80
0.6
0.72%		 　　84.80
1
1.19%		84.90
0.1
0.12%		84.50
-0.4
-0.47%		83.00
-1.5
-1.78%		 　82.20
-0.8
-0.96%		83.50
1.3
1.58%		84.20
0.7
0.84%		85.20
1
1.19%		86.50
1.3
1.53%		 　88.80
2.3
2.66%		87.90
-0.9
-1.01%		87.90
0
0%		 84.66
7 月88.10
0.2
0.23%		87.90
-0.2
-0.23%		 　87.70
-0.2
-0.23%		87.90
0.2
0.23%		90.00
2.1
2.39%		99.00
9
10%		97.70
-1.3
-1.31%		 　98.20
0.5
0.51%		96.10
-2.1
-2.14%		95.80
-0.3
-0.31%		97.20
1.4
1.46%		98.00
0.8
0.82%		 　98.20
0.2
0.2%		97.80
-0.4
-0.41%		97.60
-0.2
-0.2%		98.10
0.5
0.51%		102.00
3.9
3.98%		 　103.00
1
0.98%		99.00
-4
-3.88%		96.60
-2.4
-2.42%		98.70
2.1
2.17%		98.00
-0.7
-0.71%		 96.21
8 月　98.00
0
0%		95.60
-2.4
-2.45%		95.30
-0.3
-0.31%		93.80
-1.5
-1.57%		93.20
-0.6
-0.64%		 　93.90
0.7
0.75%		93.00
-0.9
-0.96%		96.60
3.6
3.87%		98.20
1.6
1.66%		102.50
4.3
4.38%		 　102.00
-0.5
-0.49%		98.10
-3.9
-3.82%		99.80
1.7
1.73%		95.60
-4.2
-4.21%		95.00
-0.6
-0.63%		 　97.90
2.9
3.05%		98.40
0.5
0.51%		99.60
1.2
1.22%		100.50
0.9
0.9%		102.50
2
1.99%		 　105.50
3
2.93%		111.00
5.5
5.21%		98.67
9 月117.00
6
5.41%		116.00
-1
-0.85%		117.00
1
0.86%		 　121.50
4.5
3.85%		125.50
4
3.29%		121.50
-4
-3.19%		125.00
3.5
2.88%		129.50
4.5
3.6%		 　129.50
0
0%		135.50
6
4.63%		138.00
2.5
1.85%		138.00
0
0%		146.00
8
5.8%		 　　　131.50
-14.5
-9.93%		133.50
2
1.52%		132.00
-1.5
-1.12%		 　120.50
-11.5
-8.71%		125.00
4.5
3.73%		123.50
-1.5
-1.2%		128.00
4.5
3.64%		 127.24
10 月124.00
-4
-3.13%		 　89.70
-34.3
-27.66%		89.20
-0.5
-0.56%		89.30
0.1
0.11%		90.00
0.7
0.78%		90.60
0.6
0.67%		 　　88.00
-2.6
-2.87%		85.80
-2.2
-2.5%		87.20
1.4
1.63%		87.70
0.5
0.57%		 　89.00
1.3
1.48%		88.50
-0.5
-0.56%		88.80
0.3
0.34%		89.80
1
1.13%		93.90
4.1
4.57%		 　93.20
-0.7
-0.75%		98.80
5.6
6.01%		104.00
5.2
5.26%		104.50
0.5
0.48%		108.50
4
3.83%		 94.63
11 月110.00
1.5
1.38%		104.00
-6
-5.45%		106.00
2
1.92%		104.50
-1.5
-1.42%		102.00
-2.5
-2.39%		 　102.50
0.5
0.49%		103.50
1
0.98%		103.00
-0.5
-0.48%		104.00
1
0.97%		105.00
1
0.96%		 　110.50
5.5
5.24%		109.00
-1.5
-1.36%		110.00
1
0.92%		110.50
0.5
0.45%		107.50
-3
-2.71%		 　106.50
-1
-0.93%		104.00
-2.5
-2.35%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		100.50
-2.5
-2.43%		 　99.10
-1.4
-1.39%		100.00
0.9
0.91%		 104.71
12 月100.00
0
0%		97.10
-2.9
-2.9%		97.10
0
0%		 　96.50
-0.6
-0.62%		98.60
2.1
2.18%		97.70
-0.9
-0.91%		97.00
-0.7
-0.72%		95.80
-1.2
-1.24%		 　93.50
-2.3
-2.4%		92.50
-1
-1.07%		94.20
1.7
1.84%		93.10
-1.1
-1.17%		93.40
0.3
0.32%		 　94.20
0.8
0.86%		96.30
2.1
2.23%		94.10
-2.2
-2.28%		94.40
0.3
0.32%		96.30
1.9
2.01%		 　96.10
-0.2
-0.21%		96.20
0.1
0.1%		97.20
1
1.04%		97.50
0.3
0.31%		　95.73

說明:最高漲幅:10%最低跌幅:-27.66% 最高價:146.00最低價:68.20平均價:91.31,灰色底表示週末,漲173天(262.5)元,跌113天(-265.1)元,平盤16天
10%=1,6%=2,5%=8,4%=9,3%=17,2%=27,1%=72,0%=53,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=11,-7%=15,-8%=27,-9%=46,

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
2021-01-04 2915 1246468 630 86618813 69.70 69.80 69.20 69.40 0.30 0% 69.40 57 69.60 1 5.69
2021-01-05 2915 4195188 2361 296517192 69.70 71.50 69.70 71.00 1.60 2.31% 70.90 1 71.00 114 5.82
2021-01-07 2915 1564920 887 109954010 70.30 70.50 70.10 70.20 0.40 -1.13% 70.20 22 70.30 5 5.75
2021-01-08 2915 2351135 1271 166296570 70.40 71.00 70.40 70.90 0.70 1% 70.80 26 70.90 19 5.81
2021-01-11 2915 1379733 838 97722506 71.00 71.20 70.50 70.90 0.00 0% 70.90 8 71.00 130 5.81
2021-01-12 2915 2821255 1355 197109259 71.00 71.00 69.20 69.30 1.60 -2.26% 69.20 95 69.30 3 5.68
2021-01-13 2915 2612016 1222 182320822 69.40 70.40 69.20 70.20 0.90 1.3% 70.20 12 70.30 51 5.75
2021-01-14 2915 1383913 750 96817317 70.30 70.30 69.70 70.00 0.20 -0.28% 69.90 23 70.00 7 5.74
2021-01-15 2915 2248385 1056 156101373 70.10 70.10 69.00 69.10 0.90 -1.29% 69.10 10 69.20 4 5.66
2021-01-18 2915 1399913 739 96229324 69.10 69.10 68.50 68.70 0.40 -0.58% 68.70 9 68.80 1 5.63
2021-01-19 2915 1278727 695 88486901 69.00 69.70 68.80 69.50 0.80 1.16% 69.50 9 69.60 7 5.70
2021-01-20 2915 2002296 1235 137444526 69.50 69.50 68.20 68.20 1.30 -1.87% 68.20 67 68.30 1 5.59
2021-01-21 2915 1087820 696 74559200 68.40 69.00 68.30 68.30 0.10 0.15% 68.30 63 68.40 13 5.60
2021-01-22 2915 1506195 747 103414158 68.30 69.40 68.20 68.60 0.30 0.44% 68.60 36 68.90 9 5.62
2021-01-25 2915 1254990 667 86658745 68.50 69.70 68.30 69.10 0.50 0.73% 69.00 18 69.10 54 5.66
2021-01-26 2915 636764 473 43816256 68.90 69.10 68.60 68.70 0.40 -0.58% 68.70 28 68.80 5 5.63
2021-01-27 2915 867415 501 59869917 69.30 69.30 68.80 68.80 0.10 0.15% 68.80 39 68.90 1 5.64
2021-01-28 2915 1156777 641 79646038 68.40 69.20 68.30 68.90 0.10 0.15% 68.80 27 68.90 9 5.65
2021-01-29 2915 1496345 859 102372973 68.90 69.00 68.10 68.20 0.70 -1.02% 68.20 187 68.30 16 5.59
2021-02-02 2915 928388 599 63691035 68.40 68.80 68.20 68.70 0.40 0.73% 68.60 79 68.70 22 5.63
2021-02-03 2915 494546 387 33935367 68.80 68.80 68.20 68.60 0.10 -0.15% 68.60 3 68.70 24 5.62
2021-02-04 2915 611084 424 42053774 68.40 69.00 68.40 68.80 0.20 0.29% 68.80 2 68.90 5 5.64
2021-02-17 2915 3557374 1760 247598672 69.40 70.30 68.90 69.90 1.30 1.6% 69.90 19 70.00 46 5.73
2021-02-18 2915 6467037 3354 463527075 70.00 72.90 70.00 72.30 2.40 3.43% 72.20 39 72.30 56 5.93
2021-02-19 2915 2603663 1552 186188027 72.20 72.20 70.90 71.70 0.60 -0.83% 71.60 66 71.70 2 5.88
2021-02-23 2915 6504407 2183 477741217 72.40 74.50 72.40 74.10 0.70 3.35% 74.10 33 74.20 4 6.07
2021-02-25 2915 2809733 1515 208921843 74.40 74.90 73.90 74.70 0.90 0.81% 74.50 5 74.80 115 6.12
2021-03-02 2915 4387321 2175 332068078 75.30 76.40 75.10 75.30 0.40 0.8% 75.20 12 75.30 34 6.17
2021-03-03 2915 2860465 1537 215075770 75.50 75.70 74.40 75.50 0.20 0.27% 75.40 53 75.50 7 6.19
2021-03-04 2915 5006651 1907 378246865 75.50 76.00 75.30 76.00 0.50 0.66% 75.90 17 76.00 140 6.23
2021-03-05 2915 2425433 1458 183730170 75.50 76.50 75.10 75.90 0.10 -0.13% 75.80 17 75.90 6 6.22
2021-03-08 2915 4137809 2411 318239253 76.20 77.50 75.90 77.30 1.40 1.84% 77.30 9 77.40 93 6.34
2021-03-09 2915 5190971 2745 404645325 77.30 78.50 77.10 78.50 1.20 1.55% 78.40 7 78.50 72 6.43
2021-03-10 2915 3001649 1616 234970244 78.50 78.80 77.60 78.00 0.50 -0.64% 77.90 7 78.00 12 6.39
2021-03-11 2915 6557314 3001 519868615 78.20 80.50 78.20 78.70 0.70 0.9% 78.70 15 78.80 9 6.45
2021-03-12 2915 3406577 1793 268474942 79.40 79.60 78.20 79.40 0.70 0.89% 79.30 19 79.40 107 6.51
2021-03-15 2915 3201646 1637 255655667 79.30 80.50 79.00 80.20 0.80 1.01% 80.20 21 80.30 102 6.57
2021-03-16 2915 4074392 2394 330685276 80.20 81.90 80.10 81.80 1.60 2% 81.70 12 81.80 52 6.70
2021-03-17 2915 4427876 2507 366573356 82.00 83.50 82.00 83.10 1.30 1.59% 83.00 19 83.10 23 6.81
2021-03-18 2915 4714023 2554 389521162 83.00 83.60 81.80 82.50 0.60 -0.72% 82.50 1 82.60 44 6.76
2021-03-19 2915 9704739 3810 783385074 82.00 82.20 79.90 80.10 2.40 -2.91% 80.10 27 80.60 1 6.57
2021-03-22 2915 3548508 2113 288912420 80.50 82.50 80.20 82.50 2.40 3% 82.50 22 82.60 34 6.76
2021-03-23 2915 4180298 2105 345706550 82.80 83.50 81.40 83.40 0.90 1.09% 83.30 13 83.40 8 6.84
2021-03-24 2915 12709163 6081 1026660835 82.70 83.10 79.30 80.10 3.30 -3.96% 80.10 21 80.30 58 6.57
2021-03-25 2915 5477451 2913 433337679 79.20 80.40 78.00 80.10 0.00 0% 80.00 14 80.10 21 6.57
2021-03-26 2915 4363950 1567 349991374 80.10 80.70 79.80 80.30 0.20 0.25% 80.30 56 80.40 95 6.58
2021-03-29 2915 17433427 7579 1360310756 79.00 79.10 76.30 78.70 1.60 -1.99% 78.60 59 78.70 25 6.45
2021-03-30 2915 4063017 2188 318340088 78.80 79.00 77.70 78.40 0.30 -0.38% 78.40 29 78.50 10 5.32
2021-04-01 2915 4258659 2126 337035556 79.70 80.00 78.60 79.10 0.60 0.89% 79.00 4 79.10 21 5.37
2021-04-06 2915 3677729 1662 291051667 79.50 79.50 78.80 79.20 0.10 0.13% 79.10 65 79.20 6 5.38
2021-04-07 2915 2145276 1108 169611658 79.00 79.40 78.80 79.20 0.00 0% 79.10 62 79.20 41 5.38
2021-04-08 2915 9280998 3786 727025372 79.30 79.30 77.40 79.00 0.20 -0.25% 78.90 1 79.00 236 5.36
2021-04-09 2915 2683081 1293 210656070 79.00 79.10 78.10 78.60 0.40 -0.51% 78.60 14 78.70 22 5.34
2021-04-12 2915 3293164 1535 260196041 78.90 79.60 78.60 79.40 0.80 1.02% 79.30 13 79.40 26 5.39
2021-04-13 2915 6135610 2351 489841906 80.50 80.70 79.10 79.20 0.20 -0.25% 79.10 107 79.20 27 5.38
2021-04-14 2915 2923544 1443 231157121 79.60 80.00 78.10 79.10 0.10 -0.13% 79.00 51 79.10 42 5.37
2021-04-15 2915 3461846 1513 276421175 79.30 80.30 79.20 80.20 1.10 1.39% 80.10 5 80.20 12 5.44
2021-04-16 2915 3845216 1649 308544563 80.10 80.60 79.80 80.40 0.20 0.25% 80.30 43 80.40 77 5.46
2021-04-19 2915 7898413 3707 648959147 80.80 83.40 80.80 82.30 1.90 2.36% 82.30 46 82.40 3 5.59
2021-04-20 2915 3843538 2219 319414026 82.70 83.70 82.50 83.40 1.10 1.34% 83.40 5 83.50 163 5.66
2021-04-21 2915 3404859 2220 284606148 83.30 84.30 82.80 83.90 0.50 0.6% 83.80 32 83.90 5 5.70
2021-04-22 2915 6324407 3642 533319579 84.40 85.80 82.50 82.80 1.10 -1.31% 82.80 6 83.00 15 5.62
2021-04-23 2915 3010010 1623 251285061 82.90 84.00 82.70 83.90 1.10 1.33% 83.90 25 84.00 126 5.70
2021-04-26 2915 7073917 3993 610726555 84.90 88.20 84.30 86.80 2.90 3.46% 86.80 48 86.90 10 5.89
2021-04-27 2915 3062652 1816 265851025 87.90 87.90 86.10 86.80 0.00 0% 86.80 17 86.90 13 5.89
2021-04-28 2915 2185991 1222 188635081 87.00 87.00 85.90 86.20 0.60 -0.69% 86.20 24 86.30 21 5.85
2021-04-29 2915 2744725 1540 234770461 86.20 86.60 85.10 85.20 1.00 -1.16% 85.20 24 85.30 25 5.78
2021-05-03 2915 3934004 2090 338655675 85.20 87.30 85.20 85.50 0.30 0.35% 85.50 15 85.60 51 5.80
2021-05-04 2915 5387196 2939 454019349 86.40 87.00 82.00 83.20 2.30 -2.69% 83.20 17 83.40 2 5.65
2021-05-05 2915 4789560 2238 405874665 84.00 85.90 82.90 84.90 1.70 2.04% 84.80 20 84.90 8 5.76
2021-05-06 2915 3267558 1767 279167630 85.20 86.30 84.10 84.80 0.10 -0.12% 84.80 14 84.90 31 5.76
2021-05-07 2915 1839169 963 157118347 85.80 86.00 84.60 86.00 1.20 1.42% 85.90 5 86.00 96 5.84
2021-05-10 2915 5590736 3077 490817231 86.00 88.90 85.60 88.80 2.80 3.26% 88.80 25 88.90 63 6.03
2021-05-11 2915 7963921 4904 700246544 87.90 90.40 85.00 86.50 2.30 -2.59% 86.50 38 86.60 24 5.87
2021-05-12 2915 9314537 5408 766247289 87.00 87.00 78.50 81.70 4.80 -5.55% 81.60 6 81.70 4 5.55
2021-05-13 2915 4762791 2211 384756654 79.70 82.40 78.80 81.10 0.60 -0.73% 81.10 5 81.20 2 5.51
2021-05-14 2915 7745216 3211 645960124 84.50 85.00 81.70 82.90 1.80 2.22% 82.80 7 82.90 26 5.63
2021-05-17 2915 6844325 3645 545326436 79.70 82.20 77.80 78.20 4.70 -5.67% 78.20 42 78.30 5 3.58
2021-05-18 2915 4427107 2142 359261393 79.60 82.20 79.30 81.80 3.60 4.6% 81.80 2 81.90 47 3.74
2021-05-19 2915 3621433 1877 294833652 81.70 82.40 80.50 81.10 0.70 -0.86% 81.10 74 81.20 9 3.71
2021-05-20 2915 2202011 1076 179028723 81.50 82.00 80.80 81.10 0.00 0% 81.10 9 81.20 16 3.71
2021-05-21 2915 3531035 1557 289134044 82.20 82.80 81.00 82.20 1.10 1.36% 82.20 15 82.30 14 3.76
2021-05-24 2915 2125951 1103 174729001 81.50 82.70 81.30 82.70 0.50 0.61% 82.60 10 82.70 26 3.78
2021-05-25 2915 2226112 1305 184727957 83.10 83.80 82.40 82.90 0.20 0.24% 82.80 4 82.90 11 3.79
2021-05-26 2915 1411651 847 116840312 83.00 83.10 82.30 83.10 0.20 0.24% 83.00 12 83.10 14 3.80
2021-05-27 2915 2322938 1142 191194919 83.00 83.00 81.90 82.30 0.80 -0.96% 82.20 25 82.30 14 3.76
2021-05-28 2915 1821161 788 150888683 82.50 83.10 82.40 82.80 0.50 0.61% 82.70 29 82.80 7 3.79
2021-05-31 2915 1960895 1109 162969615 83.10 83.70 82.40 82.90 0.10 0.12% 82.90 54 83.00 28 3.79
2021-06-01 2915 1317026 746 109355204 83.10 83.40 82.50 83.30 0.40 0.48% 83.30 9 83.40 38 3.81
2021-06-02 2915 2779264 1249 231192571 83.30 83.70 82.60 83.40 0.10 0.12% 83.30 2 83.40 94 3.81
2021-06-03 2915 1825978 1147 153089332 83.40 84.40 83.40 84.30 0.90 1.08% 84.20 3 84.30 1 3.85
2021-06-04 2915 1090533 694 91169011 84.10 84.20 83.20 83.50 0.80 -0.95% 83.40 48 83.50 1 3.82
2021-06-07 2915 1430141 859 118637438 83.80 83.90 82.10 83.20 0.30 -0.36% 83.20 1 83.30 5 3.80
2021-06-08 2915 967566 656 80609316 83.30 83.80 82.90 83.10 0.10 -0.12% 83.00 20 83.10 3 3.80
2021-06-09 2915 1664783 969 137605349 83.10 83.30 82.20 82.90 0.20 -0.24% 82.70 1 82.90 6 3.79
2021-06-10 2915 1067865 624 88561102 82.70 83.40 82.70 83.20 0.30 0.36% 83.10 2 83.30 4 3.80
2021-06-11 2915 1630896 971 136738839 83.50 84.50 83.30 83.80 0.60 0.72% 83.80 4 83.90 1 3.83
2021-06-15 2915 2002659 1184 169530095 84.40 85.20 84.00 84.80 1.00 1.19% 84.70 24 84.80 12 3.88
2021-06-16 2915 1595816 1021 135086729 84.80 85.00 84.30 84.90 0.10 0.12% 84.80 12 84.90 4 3.88
2021-06-17 2915 1770412 933 149598171 84.70 84.90 84.20 84.50 0.40 -0.47% 84.50 13 84.70 17 3.86
2021-06-18 2915 3562101 1841 297229809 84.20 84.30 83.00 83.00 1.50 -1.78% 83.00 21 83.10 2 3.80
2021-06-21 2915 3086988 1684 254668223 83.00 83.40 82.10 82.20 0.80 -0.96% 82.20 50 82.30 1 3.76
2021-06-22 2915 1610413 745 134002178 82.90 83.60 82.40 83.50 1.30 1.58% 83.40 7 83.50 18 3.82
2021-06-23 2915 1816141 882 152606658 83.80 84.40 83.30 84.20 0.70 0.84% 84.20 14 84.30 41 3.85
2021-06-24 2915 1855367 947 157220494 84.40 85.20 84.10 85.20 1.00 1.19% 85.10 6 85.20 80 3.90
2021-06-25 2915 3018668 1790 260680358 85.70 87.00 85.40 86.50 1.30 1.53% 86.50 9 86.60 16 3.96
2021-06-28 2915 4449217 2702 393400504 86.70 89.40 86.70 88.80 2.30 2.66% 88.80 7 88.90 8 4.06
2021-06-29 2915 3693927 1916 324820863 89.00 89.10 87.10 87.90 0.90 -1.01% 87.80 2 87.90 22 4.02
2021-06-30 2915 1337391 852 117601947 87.80 88.40 87.60 87.90 0.00 0% 87.90 21 88.00 24 4.02
2021-07-01 2915 2095805 1225 185104069 88.40 88.90 87.70 88.10 0.20 0.23% 88.00 5 88.10 8 4.03
2021-07-02 2915 1135436 799 99881937 88.20 88.50 87.70 87.90 0.20 -0.23% 87.80 7 87.90 2 4.02
2021-07-05 2915 1844070 1236 161856780 87.80 88.40 87.40 87.70 0.20 -0.23% 87.70 6 87.80 2 4.01
2021-07-06 2915 1780714 998 156668378 88.10 88.50 87.60 87.90 0.20 0.23% 87.80 21 87.90 1 4.02
2021-07-07 2915 5657023 3381 508643790 88.00 90.90 88.00 90.00 2.10 2.39% 89.90 7 90.00 59 4.12
2021-07-08 2915 11826803 6891 1141565772 91.00 99.00 90.90 99.00 9.00 10% 99.00 3910 0.00 0 4.53
2021-07-09 2915 14844403 7905 1454494489 100.00 101.50 94.70 97.70 1.30 -1.31% 96.80 1 97.70 31 4.47
2021-07-12 2915 5590537 3364 548650843 98.00 99.60 96.60 98.20 0.50 0.51% 98.10 15 98.20 4 4.49
2021-07-13 2915 3965853 2557 384287360 98.70 99.00 95.60 96.10 2.10 -2.14% 96.10 62 96.20 5 4.39
2021-07-14 2915 2495926 1514 237996832 96.70 96.80 94.50 95.80 0.30 -0.31% 95.80 1 95.90 3 4.38
2021-07-15 2915 2243835 1365 217686496 96.70 97.60 96.40 97.20 1.40 1.46% 97.20 10 97.30 25 4.44
2021-07-16 2915 2256645 1206 219705875 96.60 98.00 96.30 98.00 0.80 0.82% 97.80 35 98.00 75 4.48
2021-07-19 2915 5042181 2459 497973110 98.00 99.80 97.70 98.20 0.20 0.2% 98.10 71 98.20 12 4.49
2021-07-20 2915 4239321 1785 413321854 97.50 98.50 96.50 97.80 0.40 -0.41% 97.70 12 97.80 32 4.47
2021-07-21 2915 2664573 1584 260268901 98.90 98.90 96.80 97.60 0.20 -0.2% 97.40 10 97.60 24 4.46
2021-07-22 2915 2894000 1182 283205600 98.10 98.90 97.20 98.10 0.50 0.51% 98.00 31 98.10 22 4.49
2021-07-23 2915 6394586 3366 641672715 98.50 102.00 98.10 102.00 3.90 3.98% 101.50 117 102.00 37 4.66
2021-07-26 2915 6362794 3386 662111934 106.00 107.00 101.50 103.00 1.00 0.98% 102.50 45 103.00 50 4.71
2021-07-27 2915 5006193 2734 498587279 102.00 102.00 98.30 99.00 4.00 -3.88% 99.00 2 99.10 2 4.53
2021-07-28 2915 3750845 2195 363189581 99.00 99.00 95.30 96.60 2.40 -2.42% 96.60 16 96.80 3 4.42
2021-07-29 2915 3302801 1739 323611657 97.90 99.50 96.40 98.70 2.10 2.17% 98.70 29 98.80 2 4.51
2021-07-30 2915 2221839 1314 217954530 98.70 98.70 97.50 98.00 0.70 -0.71% 98.00 114 98.10 21 4.48
2021-08-02 2915 3844221 1986 375814105 98.00 98.30 97.20 98.00 0.00 0% 97.90 29 98.00 35 4.48
2021-08-03 2915 2023258 1292 193082459 95.20 96.00 95.00 95.60 0.00 -2.45% 95.60 8 95.70 28 4.37
2021-08-04 2915 1653695 1090 158394312 95.90 96.70 95.10 95.30 0.30 -0.31% 95.30 35 95.40 2 4.36
2021-08-05 2915 3202394 1982 301489491 95.30 95.40 93.20 93.80 1.50 -1.57% 93.80 30 93.90 34 4.29
2021-08-06 2915 1337334 975 124886499 93.80 93.90 93.10 93.20 0.60 -0.64% 93.20 18 93.30 3 4.26
2021-08-09 2915 1584083 1070 147332197 93.30 94.50 91.80 93.90 0.70 0.75% 93.60 10 93.90 9 4.29
2021-08-10 2915 1690034 1038 158109938 94.20 94.50 93.00 93.00 0.90 -0.96% 93.00 22 93.30 15 4.25
2021-08-11 2915 3607758 2148 344882266 93.40 97.70 93.20 96.60 3.60 3.87% 96.60 22 96.70 19 4.42
2021-08-12 2915 2476383 1487 239536903 96.90 98.20 95.50 98.20 1.60 1.66% 98.10 1 98.20 5 4.49
2021-08-13 2915 8088584 4563 817884396 99.60 104.50 98.50 102.50 4.30 4.38% 102.00 106 102.50 160 4.69
2021-08-16 2915 5339699 3202 546612157 103.50 105.50 100.00 102.00 0.50 -0.49% 101.50 125 102.00 42 3.90
2021-08-17 2915 4819340 2984 478486176 102.50 102.50 97.40 98.10 3.90 -3.82% 98.00 63 98.10 1 3.75
2021-08-18 2915 3446002 1917 341225051 98.10 100.50 97.00 99.80 1.70 1.73% 99.80 40 99.90 22 3.81
2021-08-19 2915 3684176 2261 358516545 99.50 99.60 95.60 95.60 4.20 -4.21% 95.60 29 95.80 1 3.65
2021-08-20 2915 2851191 1652 271265512 96.10 96.60 93.90 95.00 0.60 -0.63% 95.00 7 95.30 26 3.63
2021-08-23 2915 1882784 1139 182901149 96.00 98.00 95.80 97.90 2.90 3.05% 97.80 55 97.90 187 3.74
2021-08-24 2915 2399460 1239 234568291 98.60 98.80 96.90 98.40 0.50 0.51% 98.30 33 98.40 3 3.76
2021-08-25 2915 1622320 980 160937912 98.30 99.80 98.20 99.60 1.20 1.22% 99.60 7 99.70 13 3.80
2021-08-26 2915 1883649 1118 188662702 99.90 101.00 99.20 100.50 0.90 0.9% 100.50 69 101.00 174 3.84
2021-08-27 2915 3225375 1738 328231401 101.00 103.00 99.90 102.50 2.00 1.99% 102.00 141 102.50 65 3.92
2021-08-30 2915 4317170 2210 451609447 103.50 105.50 103.50 105.50 3.00 2.93% 105.00 272 105.50 173 4.03
2021-08-31 2915 7096765 4063 770178077 105.50 113.00 104.00 111.00 5.50 5.21% 111.00 276 111.50 37 4.24
2021-09-01 2915 8147870 4788 938804922 111.00 119.00 110.00 117.00 6.00 5.41% 116.50 169 117.00 28 4.47
2021-09-02 2915 7027406 4047 807281713 117.00 119.50 111.00 116.00 1.00 -0.85% 115.50 13 116.00 89 4.43
2021-09-03 2915 4537928 2656 532427450 116.50 120.00 115.00 117.00 1.00 0.86% 117.00 68 117.50 20 4.47
2021-09-06 2915 9286067 5217 1135744692 118.00 127.50 118.00 121.50 4.50 3.85% 121.00 186 121.50 4 4.64
2021-09-07 2915 5585532 3306 688205124 121.00 126.50 120.00 125.50 4.00 3.29% 125.50 19 126.00 85 4.79
2021-09-08 2915 6781992 4120 830514944 128.00 128.00 120.50 121.50 4.00 -3.19% 121.50 115 122.00 75 4.64
2021-09-09 2915 5404363 2993 666667662 120.00 126.00 119.00 125.00 3.50 2.88% 125.00 28 125.50 92 4.77
2021-09-10 2915 6716938 4241 856443736 125.50 129.50 124.50 129.50 4.50 3.6% 129.00 172 129.50 30 4.95
2021-09-13 2915 14165042 8325 1855803276 130.00 136.00 127.50 129.50 0.00 0% 129.50 71 130.00 154 4.95
2021-09-14 2915 10603362 5995 1403847626 130.50 135.50 129.00 135.50 6.00 4.63% 135.00 142 135.50 12 5.18
2021-09-15 2915 16293846 10367 2147483647 136.00 143.50 134.00 138.00 2.50 1.85% 137.50 32 138.00 48 5.27
2021-09-16 2915 7557710 4744 1035670788 139.00 139.50 135.00 138.00 0.00 0% 137.50 234 138.00 81 5.27
2021-09-17 2915 11204000 5477 1599454000 138.00 147.50 137.00 146.00 8.00 5.8% 146.00 168 146.50 79 5.58
2021-09-22 2915 24916402 13528 2147483647 140.50 142.50 131.50 131.50 14.50 -9.93% 0.00 0 131.50 2894 5.02
2021-09-23 2915 20084494 10260 2147483647 132.00 134.50 128.00 133.50 2.00 1.52% 133.50 97 134.00 61 5.10
2021-09-24 2915 8641502 4568 1147201969 135.50 136.50 130.50 132.00 1.50 -1.12% 132.00 83 132.50 13 5.04
2021-09-27 2915 24066926 12227 2147483647 132.00 133.50 119.00 120.50 11.50 -8.71% 120.00 167 120.50 240 4.60
2021-09-28 2915 11600639 6337 1429044530 120.00 126.00 119.00 125.00 4.50 3.73% 124.50 21 125.00 303 4.77
2021-09-29 2915 5514676 3407 682664932 121.00 126.50 121.00 123.50 1.50 -1.2% 123.50 3 124.00 108 4.72
2021-09-30 2915 7049128 3971 894709650 125.50 128.50 125.00 128.00 4.50 3.64% 127.50 29 128.00 165 4.89
2021-10-01 2915 9856608 5235 1221653305 127.00 127.50 121.50 124.00 4.00 -3.13% 124.00 18 124.50 323 4.74
2021-10-04 2915 15009042 10060 1375548981 96.00 96.00 88.90 89.70 0.00 -27.66% 89.70 9 89.80 12 3.43
2021-10-05 2915 6683375 4312 596819375 88.80 90.90 88.30 89.20 0.50 -0.56% 89.20 27 89.30 33 3.41
2021-10-06 2915 7910563 4776 716810333 90.10 92.80 89.20 89.30 0.10 0.11% 89.30 98 89.50 1 3.41
2021-10-07 2915 3968200 2446 357105725 90.30 90.40 89.40 90.00 0.70 0.78% 89.90 54 90.00 1 3.44
2021-10-08 2915 5230510 3427 477009566 90.50 92.70 90.30 90.60 0.60 0.67% 90.50 13 90.60 20 3.46
2021-10-12 2915 5093003 3286 452657198 90.20 90.20 88.00 88.00 2.60 -2.87% 88.00 120 88.40 10 3.36
2021-10-13 2915 8046733 4960 691212102 88.30 88.70 84.20 85.80 2.20 -2.5% 85.70 6 85.80 24 3.28
2021-10-14 2915 2725147 1903 237160472 86.80 87.80 85.90 87.20 1.40 1.63% 87.10 14 87.30 3 3.33
2021-10-15 2915 3230157 2003 283898633 88.00 88.80 87.30 87.70 0.50 0.57% 87.60 5 87.70 8 3.35
2021-10-18 2915 3799381 2174 337981834 88.20 89.70 87.80 89.00 1.30 1.48% 89.00 7 89.10 48 3.40
2021-10-19 2915 3593674 2682 317708910 89.00 89.80 88.00 88.50 0.50 -0.56% 88.30 6 88.50 2 3.38
2021-10-20 2915 3948605 2536 349282213 88.50 89.10 87.80 88.80 0.30 0.34% 88.50 1 88.80 5 3.39
2021-10-21 2915 6437322 1788 576381426 88.80 89.80 88.50 89.80 1.00 1.13% 89.70 61 89.80 9 3.43
2021-10-22 2915 7773686 4702 724085508 91.80 94.50 90.70 93.90 4.10 4.57% 93.90 62 94.00 70 3.59
2021-10-25 2915 7563620 4949 708807548 95.90 96.40 92.70 93.20 0.70 -0.75% 93.10 41 93.20 11 3.56
2021-10-26 2915 8665689 6005 843179617 93.80 99.80 93.20 98.80 5.60 6.01% 98.70 21 98.80 16 3.77
2021-10-27 2915 12258008 8177 1251168355 99.00 105.00 98.30 104.00 5.20 5.26% 104.00 17 104.50 186 3.97
2021-10-28 2915 6115853 3912 634714830 102.50 106.00 102.00 104.50 0.50 0.48% 104.50 37 105.00 20 3.99
2021-10-29 2915 6516428 4296 697869272 105.00 109.00 104.50 108.50 4.00 3.83% 108.00 41 108.50 102 4.14
2021-11-01 2915 7112344 5041 782064025 110.00 112.50 108.00 110.00 1.50 1.38% 109.50 153 110.00 10 4.20
2021-11-02 2915 8601019 5790 908461598 110.50 111.00 103.00 104.00 6.00 -5.45% 104.00 20 104.50 53 3.97
2021-11-03 2915 3940673 2366 417716586 105.00 107.50 104.50 106.00 2.00 1.92% 106.00 34 106.50 89 4.05
2021-11-04 2915 2759536 2243 291725029 107.50 108.50 104.00 104.50 1.50 -1.42% 104.00 162 104.50 17 3.99
2021-11-05 2915 4004136 2882 407971481 104.50 105.00 100.50 102.00 2.50 -2.39% 102.00 12 102.50 83 3.90
2021-11-08 2915 3024786 1920 311741218 103.00 105.00 101.00 102.50 0.50 0.49% 102.50 48 103.00 19 3.92
2021-11-09 2915 1996005 1386 206256372 103.00 104.50 102.00 103.50 1.00 0.98% 103.50 6 104.00 63 3.95
2021-11-10 2915 2398578 1545 248889336 104.50 106.00 102.50 103.00 0.50 -0.48% 102.50 169 103.50 49 3.93
2021-11-11 2915 1808257 1170 186978675 102.50 104.00 102.00 104.00 1.00 0.97% 103.50 17 104.00 125 3.97
2021-11-12 2915 2123960 1587 222510278 104.00 106.00 103.00 105.00 1.00 0.96% 105.00 81 105.50 28 4.01
2021-11-15 2915 7636131 4480 836145126 107.00 112.00 106.50 110.50 5.50 5.24% 110.50 96 111.00 144 4.18
2021-11-16 2915 4316352 3244 468524994 109.50 110.50 107.00 109.00 1.50 -1.36% 108.50 386 109.00 98 4.12
2021-11-17 2915 3988828 2247 434248432 109.50 110.00 107.50 110.00 1.00 0.92% 110.00 99 110.50 63 4.16
2021-11-18 2915 3168627 1983 350229932 110.00 112.00 109.00 110.50 0.50 0.45% 110.50 16 111.00 136 4.18
2021-11-19 2915 3567167 2564 387898973 111.00 111.00 107.50 107.50 3.00 -2.71% 107.50 132 108.00 100 4.07
2021-11-22 2915 3557785 3280 377696728 107.00 107.00 105.00 106.50 1.00 -0.93% 106.00 224 106.50 85 4.03
2021-11-23 2915 5803447 5246 607675116 106.00 107.00 103.50 104.00 2.50 -2.35% 103.50 333 104.00 2 3.93
2021-11-24 2915 4417549 4657 455132562 103.50 104.50 102.00 103.50 0.50 -0.48% 103.00 93 103.50 54 3.92
2021-11-25 2915 3135968 2531 322442366 103.50 104.50 102.00 103.00 0.50 -0.48% 102.50 107 103.00 42 3.90
2021-11-26 2915 4123199 3306 416498413 102.50 103.00 100.00 100.50 2.50 -2.43% 100.50 99 101.00 90 3.80
2021-11-29 2915 6021491 4295 594361661 98.70 99.90 97.30 99.10 1.40 -1.39% 99.10 5 99.20 3 3.75
2021-11-30 2915 3330989 2009 336360146 100.00 102.50 100.00 100.00 0.90 0.91% 100.00 302 100.50 203 3.78
2021-12-01 2915 3063392 2857 304921647 99.00 100.50 98.00 100.00 0.00 0% 99.90 99 100.00 32 3.78
2021-12-02 2915 7401926 6127 725027972 99.60 99.60 97.00 97.10 2.90 -2.9% 97.10 142 97.20 9 3.67
2021-12-03 2915 5089154 3677 494634640 97.60 98.60 96.40 97.10 0.00 0% 97.10 84 97.20 51 3.67
2021-12-06 2915 4040755 3252 388678256 96.10 96.90 95.50 96.50 0.60 -0.62% 96.50 274 96.60 5 3.65
2021-12-07 2915 3382791 2752 330454425 97.10 98.70 96.90 98.60 2.10 2.18% 98.60 193 98.70 15 3.73
2021-12-08 2915 3936542 2682 387391646 99.40 99.60 97.60 97.70 0.90 -0.91% 97.70 56 97.80 3 3.70
2021-12-09 2915 2499937 2040 243910049 97.90 98.40 97.00 97.00 0.70 -0.72% 97.00 35 97.10 26 3.67
2021-12-10 2915 3309059 2828 318144508 97.30 97.30 95.70 95.80 1.20 -1.24% 95.80 85 95.90 8 3.62
2021-12-13 2915 6567182 5088 621770064 95.60 96.30 93.50 93.50 2.30 -2.4% 93.50 77 93.60 12 3.54
2021-12-14 2915 4326424 3300 402424131 93.00 94.10 92.40 92.50 1.00 -1.07% 92.50 145 92.70 6 3.50
2021-12-15 2915 3741457 2812 350880434 93.00 94.60 91.90 94.20 1.70 1.84% 94.10 59 94.20 16 3.56
2021-12-16 2915 4407850 3635 411932223 94.60 94.90 92.70 93.10 1.10 -1.17% 93.10 12 93.20 10 3.52
2021-12-17 2915 10544036 4427 979027873 92.70 93.50 92.00 93.40 0.30 0.32% 93.00 34 93.40 4 3.53
2021-12-20 2915 10851945 4071 1014232767 93.30 94.30 92.60 94.20 0.80 0.86% 94.10 10 94.20 114 3.56
2021-12-21 2915 14830313 7426 1429151333 93.80 98.90 93.00 96.30 2.10 2.23% 96.30 118 96.50 2 3.64
2021-12-22 2915 11736845 6355 1110798134 96.50 96.50 94.10 94.10 2.20 -2.28% 94.10 68 94.40 6 3.56
2021-12-23 2915 9016475 4417 851267331 94.30 95.20 94.00 94.40 0.30 0.32% 94.40 44 94.60 10 3.57
2021-12-24 2915 5890215 3953 567813927 95.30 97.60 95.00 96.30 1.90 2.01% 96.30 101 96.40 4 3.64
2021-12-27 2915 2882228 2523 277638276 96.80 97.00 95.80 96.10 0.20 -0.21% 96.00 74 96.10 34 3.64
2021-12-28 2915 1677314 1354 161119148 96.20 96.40 95.50 96.20 0.10 0.1% 96.20 28 96.30 7 3.64
2021-12-29 2915 3780268 2830 367693196 96.70 98.20 96.60 97.20 1.00 1.04% 97.20 37 97.30 9 3.68
2021-12-30 2915 3283380 2727 320521864 97.70 98.20 97.20 97.50 0.30 0.31% 97.50 48 97.60 4 3.69