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　　97.40
0
0%		98.10
0.7
0.72%		98.80
0.7
0.71%		100.50
1.7
1.72%		98.90
-1.6
-1.59%		 　99.30
0.4
0.4%		102.50
3.2
3.22%		101.50
-1
-0.98%		102.50
1
0.99%		100.00
-2.5
-2.44%		 　102.00
2
2%		101.50
-0.5
-0.49%		99.20
-2.3
-2.27%		98.70
-0.5
-0.5%		96.10
-2.6
-2.63%		 　95.90
-0.2
-0.21%		93.80
-2.1
-2.19%		94.60
0.8
0.85%		 98.94
2 月　　　　　　98.80
4.2
4.44%		99.50
0.7
0.71%		99.80
0.3
0.3%		101.00
1.2
1.2%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		102.00
2
2%		103.00
1
0.98%		107.00
4
3.88%		108.00
1
0.93%		 　113.00
5
4.63%		112.00
-1
-0.88%		117.50
5.5
4.91%		113.00
-4.5
-3.83%		115.00
2
1.77%		 108.4
3 月115.00
0
0%		116.00
1
0.87%		117.50
1.5
1.29%		 　　109.50
-8
-6.81%		103.50
-6
-5.48%		107.00
3.5
3.38%		110.00
3
2.8%		108.50
-1.5
-1.36%		 　107.50
-1
-0.92%		106.00
-1.5
-1.4%		104.50
-1.5
-1.42%		107.50
3
2.87%		108.50
1
0.93%		 　108.50
0
0%		114.50
6
5.53%		115.50
1
0.87%		116.00
0.5
0.43%		118.00
2
1.72%		 　116.00
-2
-1.69%		117.50
1.5
1.29%		117.50
0
0%		116.00
-1.5
-1.28%		111.62
4 月116.50
0.5
0.43%		 　　　117.50
1
0.86%		114.50
-3
-2.55%		116.00
1.5
1.31%		 　113.00
-3
-2.59%		107.00
-6
-5.31%		108.50
1.5
1.4%		107.50
-1
-0.92%		106.00
-1.5
-1.4%		 　102.00
-4
-3.77%		103.00
1
0.98%		103.50
0.5
0.49%		103.50
0
0%		103.50
0
0%		 　100.50
-3
-2.9%		110.50
10
9.95%		112.50
2
1.81%		112.00
-0.5
-0.44%		115.50
3.5
3.13%		 109.8
5 月　　119.50
4
3.46%		124.00
4.5
3.77%		112.00
-12
-9.68%		101.00
-11
-9.82%		 　91.00
-10
-9.9%		87.60
-3.4
-3.74%		86.50
-1.1
-1.26%		82.00
-4.5
-5.2%		82.90
0.9
1.1%		 　81.00
-1.9
-2.29%		83.80
2.8
3.46%		84.10
0.3
0.36%		81.90
-2.2
-2.62%		82.30
0.4
0.49%		 　83.20
0.9
1.09%		81.50
-1.7
-2.04%		82.30
0.8
0.98%		81.80
-0.5
-0.61%		83.20
1.4
1.71%		 　85.10
1.9
2.28%		85.10
0
0%		88.88
6 月85.10
0
0%		84.40
-0.7
-0.82%		 　　84.60
0.2
0.24%		85.00
0.4
0.47%		85.50
0.5
0.59%		86.00
0.5
0.58%		87.20
1.2
1.4%		 　84.00
-3.2
-3.67%		84.00
0
0%		84.30
0.3
0.36%		82.40
-1.9
-2.25%		82.60
0.2
0.24%		 　78.80
-3.8
-4.6%		81.40
2.6
3.3%		79.10
-2.3
-2.83%		78.20
-0.9
-1.14%		79.60
1.4
1.79%		 　80.80
1.2
1.51%		80.00
-0.8
-0.99%		79.80
-0.2
-0.25%		77.60
-2.2
-2.76%		 82
7 月73.50
-4.1
-5.28%		 　74.50
1
1.36%		76.30
1.8
2.42%		74.50
-1.8
-2.36%		75.80
1.3
1.74%		76.90
1.1
1.45%		 　77.60
0.7
0.91%		75.50
-2.1
-2.71%		78.00
2.5
3.31%		78.40
0.4
0.51%		78.30
-0.1
-0.13%		 　80.50
2.2
2.81%		80.90
0.4
0.5%		72.90
-8
-9.89%		65.70
-7.2
-9.88%		66.60
0.9
1.37%		 　67.90
1.3
1.95%		69.30
1.4
2.06%		69.10
-0.2
-0.29%		68.40
-0.7
-1.01%		61.60
-6.8
-9.94%		 73.1
8 月65.50
3.9
6.33%		65.90
0.4
0.61%		65.00
-0.9
-1.37%		63.70
-1.3
-2%		65.00
1.3
2.04%		 　64.50
-0.5
-0.77%		60.70
-3.8
-5.89%		61.00
0.3
0.49%		63.70
2.7
4.43%		65.30
1.6
2.51%		 　68.70
3.4
5.21%		66.30
-2.4
-3.49%		66.30
0
0%		66.00
-0.3
-0.45%		65.80
-0.2
-0.3%		 　66.40
0.6
0.91%		65.20
-1.2
-1.81%		65.00
-0.2
-0.31%		65.00
0
0%		66.80
1.8
2.77%		 　65.30
-1.5
-2.25%		66.00
0.7
1.07%		65.40
-0.6
-0.91%		65.31
9 月62.50
-2.9
-4.43%		60.10
-2.4
-3.84%		 　59.40
-0.7
-1.16%		57.90
-1.5
-2.53%		55.20
-2.7
-4.66%		54.90
-0.3
-0.54%		 　　55.10
0.2
0.36%		55.10
0
0%		54.10
-1
-1.81%		53.70
-0.4
-0.74%		53.30
-0.4
-0.74%		 　52.60
-0.7
-1.31%		52.50
-0.1
-0.19%		52.60
0.1
0.19%		52.40
-0.2
-0.38%		52.10
-0.3
-0.57%		 　51.40
-0.7
-1.34%		52.60
1.2
2.33%		50.50
-2.1
-3.99%		51.10
0.6
1.19%		51.10
0
0%		 54.19
10 月　　50.30
-0.8
-1.57%		49.65
-0.65
-1.29%		50.00
0.35
0.7%		50.60
0.6
1.2%		51.00
0.4
0.79%		 　　50.10
-0.9
-1.76%		53.60
3.5
6.99%		50.90
-2.7
-5.04%		51.00
0.1
0.2%		 　50.90
-0.1
-0.2%		51.40
0.5
0.98%		52.30
0.9
1.75%		53.40
1.1
2.1%		53.70
0.3
0.56%		 　52.90
-0.8
-1.49%		52.60
-0.3
-0.57%		52.80
0.2
0.38%		54.80
2
3.79%		55.80
1
1.82%		 55.20
-0.6
-1.08%		52.29
11 月56.70
1.5
2.72%		58.60
1.9
3.35%		59.20
0.6
1.02%		59.60
0.4
0.68%		 　59.30
-0.3
-0.5%		61.20
1.9
3.2%		61.50
0.3
0.49%		61.10
-0.4
-0.65%		62.70
1.6
2.62%		 　65.00
2.3
3.67%		67.10
2.1
3.23%		65.20
-1.9
-2.83%		63.90
-1.3
-1.99%		64.00
0.1
0.16%		 　64.10
0.1
0.16%		64.00
-0.1
-0.16%		65.00
1
1.56%		66.80
1.8
2.77%		66.00
-0.8
-1.2%		 　66.10
0.1
0.15%		66.10
0
0%		66.30
0.2
0.3%		 63.34
12 月66.30
0
0%		67.20
0.9
1.36%		 　70.40
3.2
4.76%		70.00
-0.4
-0.57%		71.30
1.3
1.86%		69.10
-2.2
-3.09%		68.90
-0.2
-0.29%		 　66.50
-2.4
-3.48%		48.10
-18.4
-27.67%		69.30
21.2
44.07%		69.10
-0.2
-0.29%		68.70
-0.4
-0.58%		 101.50
32.8
47.74%		67.00
-34.5
-33.99%		64.10
-2.9
-4.33%		64.90
0.8
1.25%		66.60
1.7
2.62%		66.70
0.1
0.15%		 　67.30
0.6
0.9%		67.90
0.6
0.89%		66.90
-1
-1.47%		65.90
-1
-1.49%		65.00
-0.9
-1.37%		　69.42

說明:最高漲幅:47.74%最低跌幅:-33.99% 最高價:124.00最低價:48.10平均價:80.98,灰色底表示週末,漲152天(331.05)元,跌135天(-320.85)元,平盤23天
48%=2,44%=1,10%=1,7%=1,6%=4,5%=7,4%=12,3%=22,2%=25,1%=50,0%=50,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=9,-6%=10,-7%=16,-8%=17,-9%=21,-10%=50,

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
2022-01-03 2915 2475914 2476 241381142 97.90 98.20 97.10 97.40 0.10 0% 97.30 2 97.40 9 3.69
2022-01-04 2915 2636364 1737 257050365 97.60 98.20 96.70 98.10 0.70 0.72% 98.00 16 98.10 16 3.71
2022-01-05 2915 2558690 2336 251832196 98.00 98.90 97.40 98.80 0.70 0.71% 98.70 14 98.80 172 3.74
2022-01-06 2915 6519765 4449 655582163 98.90 102.00 98.60 100.50 1.70 1.72% 100.50 20 101.00 120 3.80
2022-01-07 2915 4344366 7401 431459873 100.50 101.00 98.50 98.90 1.60 -1.59% 98.80 13 98.90 27 3.74
2022-01-10 2915 2841952 2144 279866597 98.00 99.90 97.70 99.30 0.40 0.4% 99.30 18 99.40 17 3.76
2022-01-11 2915 8568593 5943 873611234 99.30 104.00 98.90 102.50 3.20 3.22% 102.50 219 103.00 208 3.88
2022-01-12 2915 4442498 2993 450453575 102.50 103.00 100.00 101.50 1.00 -0.98% 101.50 34 102.00 186 3.84
2022-01-13 2915 3529506 2204 359810105 101.00 103.00 101.00 102.50 1.00 0.99% 102.00 129 102.50 235 3.88
2022-01-14 2915 6937573 11916 700380940 102.50 104.00 99.70 100.00 2.50 -2.44% 99.90 54 100.00 27 3.78
2022-01-17 2915 2762291 1903 278478190 100.00 102.00 99.80 102.00 2.00 2% 101.50 54 102.00 147 3.86
2022-01-18 2915 2482334 1436 252585863 102.00 103.00 100.50 101.50 0.50 -0.49% 101.50 49 102.00 83 3.84
2022-01-19 2915 3389828 4006 339245535 100.50 101.50 99.20 99.20 2.30 -2.27% 99.20 24 99.30 14 3.75
2022-01-20 2915 3068641 3522 303060397 99.00 99.70 97.10 98.70 0.50 -0.5% 98.70 54 99.20 3 3.73
2022-01-21 2915 5484375 4785 531836996 98.00 98.40 96.00 96.10 2.60 -2.63% 96.10 14 96.20 3 3.64
2022-01-24 2915 3464466 2564 328443639 95.00 96.00 93.50 95.90 0.20 -0.21% 95.80 12 95.90 41 3.63
2022-01-25 2915 3591585 3310 338875381 95.00 95.40 93.80 93.80 2.10 -2.19% 93.80 46 93.90 17 3.55
2022-01-26 2915 1969635 1598 186398452 93.70 95.10 93.70 94.60 0.80 0.85% 94.60 8 94.70 28 3.58
2022-02-07 2915 3626879 3340 353734796 96.50 99.00 95.90 98.80 4.20 4.44% 98.70 25 98.80 106 3.74
2022-02-08 2915 2344872 3070 232782354 98.80 99.80 98.10 99.50 0.70 0.71% 99.40 10 99.50 3 3.76
2022-02-09 2915 1834135 2145 182967805 100.00 100.50 99.30 99.80 0.30 0.3% 99.70 216 99.80 8 3.78
2022-02-10 2915 2644164 1762 264821439 99.90 101.00 99.40 101.00 1.20 1.2% 100.50 175 101.00 113 3.82
2022-02-11 2915 2205648 1349 221415023 100.50 101.00 99.80 100.50 0.50 -0.5% 100.50 82 101.00 311 3.80
2022-02-14 2915 3211646 1887 320967945 99.80 100.50 99.00 100.00 0.50 -0.5% 100.00 194 100.50 112 3.78
2022-02-15 2915 3548808 2495 363641758 100.50 103.50 100.50 102.00 2.00 2% 102.00 101 102.50 75 3.86
2022-02-16 2915 2452978 3047 252253507 103.00 104.00 102.00 103.00 1.00 0.98% 102.50 59 103.00 184 3.90
2022-02-17 2915 9772131 6461 1039341060 104.00 108.50 103.50 107.00 4.00 3.88% 106.50 66 107.00 126 4.05
2022-02-18 2915 4463648 3120 477804862 105.50 108.50 104.50 108.00 1.00 0.93% 108.00 125 108.50 213 4.09
2022-02-21 2915 9400099 6237 1042144413 107.00 114.00 107.00 113.00 5.00 4.63% 113.00 89 113.50 181 4.28
2022-02-22 2915 9075712 8065 1013040877 112.00 114.50 109.00 112.00 1.00 -0.88% 111.50 117 112.00 6 4.24
2022-02-23 2915 9096337 6013 1054011916 112.50 118.00 112.00 117.50 5.50 4.91% 117.00 207 117.50 31 4.45
2022-02-24 2915 16866334 12028 1964761709 116.00 121.00 113.00 113.00 4.50 -3.83% 112.50 150 113.00 42 4.28
2022-02-25 2915 8262550 7050 944836410 115.50 117.50 112.00 115.00 2.00 1.77% 114.50 110 115.00 163 4.35
2022-03-01 2915 5705233 3431 652393335 113.50 116.00 113.00 115.00 0.00 0% 115.00 26 115.50 182 4.35
2022-03-02 2915 4243000 2216 486742000 113.50 117.00 113.00 116.00 1.00 0.87% 116.00 68 116.50 76 4.39
2022-03-03 2915 4717000 2291 553740000 116.50 118.50 116.00 117.50 1.50 1.29% 117.00 125 117.50 1 4.45
2022-03-07 2915 8936224 6641 982261378 113.00 113.00 107.50 109.50 5.50 -6.81% 109.00 69 109.50 54 4.14
2022-03-08 2915 8687856 9931 917199703 105.50 109.00 103.00 103.50 6.00 -5.48% 103.50 66 104.00 25 3.92
2022-03-09 2915 4798325 6732 507094387 105.50 107.00 104.00 107.00 3.50 3.38% 106.50 78 107.00 92 4.05
2022-03-10 2915 4886602 5860 538307160 110.50 111.50 108.50 110.00 3.00 2.8% 110.00 50 110.50 105 4.16
2022-03-11 2915 3398000 1895 366230500 107.50 109.00 106.50 108.50 1.50 -1.36% 108.50 62 109.00 66 4.11
2022-03-14 2915 2744000 1529 296073000 108.00 109.50 107.00 107.50 1.00 -0.92% 107.00 444 107.50 16 4.07
2022-03-15 2915 2648000 1575 281373500 107.50 107.50 105.50 106.00 1.50 -1.4% 106.00 41 106.50 46 4.01
2022-03-16 2915 4966000 2598 523143000 107.50 108.50 103.50 104.50 1.50 -1.42% 104.50 66 105.00 36 3.95
2022-03-17 2915 3280000 1580 351505500 106.50 108.50 106.00 107.50 3.00 2.87% 107.00 242 107.50 50 4.82
2022-03-18 2915 3190000 1582 346462500 107.50 110.00 107.00 108.50 1.00 0.93% 108.50 69 109.00 131 4.86
2022-03-21 2915 2008000 1095 217829000 109.00 109.50 107.50 108.50 0.00 0% 108.50 36 109.00 87 4.86
2022-03-22 2915 6374000 3357 717986500 109.00 114.50 108.50 114.50 6.00 5.53% 114.50 82 115.00 315 5.13
2022-03-23 2915 4682000 2335 536123500 115.00 115.50 113.00 115.50 1.00 0.87% 115.00 62 115.50 111 5.18
2022-03-24 2915 3576000 1808 414717000 115.00 117.50 114.00 116.00 0.50 0.43% 115.50 48 116.00 9 5.20
2022-03-25 2915 5702000 2792 670759000 117.00 119.50 115.50 118.00 2.00 1.72% 118.00 19 118.50 83 5.29
2022-03-28 2915 3939000 2443 454237500 117.00 117.00 114.00 116.00 2.00 -1.69% 116.00 44 116.50 98 5.20
2022-03-29 2915 3992000 1841 466224500 116.50 118.00 115.00 117.50 1.50 1.29% 117.00 85 117.50 1 5.27
2022-03-30 2915 2742000 1569 323644500 117.50 119.00 117.00 117.50 0.00 0% 117.50 30 118.00 146 5.27
2022-03-31 2915 2701000 1512 313988500 117.50 117.50 115.50 116.00 1.50 -1.28% 115.50 129 116.00 60 5.20
2022-04-01 2915 2838000 1345 329445000 115.00 117.00 114.00 116.50 0.50 0.43% 116.50 114 117.00 184 5.22
2022-04-06 2915 2298000 1184 267450000 116.50 118.00 115.00 117.50 1.00 0.86% 117.50 120 118.00 150 5.27
2022-04-07 2915 5460198 4618 638332837 117.00 120.00 114.50 114.50 3.00 -2.55% 114.50 88 115.00 45 5.13
2022-04-08 2915 2287000 1196 263100500 115.50 116.00 113.50 116.00 1.50 1.31% 115.50 72 116.00 106 5.20
2022-04-11 2915 3581000 2046 407159500 115.00 116.50 112.50 113.00 3.00 -2.59% 113.00 27 113.50 86 5.06
2022-04-12 2915 8216000 4236 890273500 111.00 111.50 106.00 107.00 6.00 -5.31% 107.00 118 107.50 141 4.80
2022-04-13 2915 3550000 1479 383345500 108.00 109.00 106.50 108.50 1.50 1.4% 108.50 69 109.00 213 4.86
2022-04-14 2915 1382000 770 148937500 109.00 109.00 107.00 107.50 1.00 -0.92% 107.50 16 108.00 69 4.82
2022-04-15 2915 2274000 1145 240570000 106.50 106.50 105.00 106.00 1.50 -1.4% 106.00 254 106.50 86 4.75
2022-04-18 2915 6887000 3031 706362000 105.00 105.00 101.00 102.00 4.00 -3.77% 101.50 96 102.00 18 4.57
2022-04-19 2915 2828792 1702 292630975 102.50 105.00 102.00 103.00 1.00 0.98% 103.00 49 103.50 62 4.62
2022-04-20 2915 2281000 1291 235253500 104.00 104.50 102.00 103.50 0.50 0.49% 103.00 82 103.50 4 4.64
2022-04-21 2915 1536833 1028 159788084 103.50 105.00 103.00 103.50 0.00 0% 103.50 116 104.00 50 4.64
2022-04-22 2915 1607000 818 165677500 103.00 104.00 102.00 103.50 0.00 0% 103.00 143 103.50 1 4.64
2022-04-25 2915 3581000 1963 358920400 100.50 101.00 99.50 100.50 3.00 -2.9% 100.00 461 100.50 11 4.50
2022-04-26 2915 7823000 2520 862541000 109.00 110.50 108.00 110.50 10.00 9.95% 110.50 4614 0.00 0 4.95
2022-04-27 2915 11845882 6919 1298123687 108.00 113.00 106.00 112.50 2.00 1.81% 112.00 50 112.50 173 5.04
2022-04-28 2915 3600000 1879 402998500 112.00 113.00 111.00 112.00 0.50 -0.44% 112.00 10 112.50 133 5.02
2022-04-29 2915 5170000 2865 592518500 113.00 116.00 113.00 115.50 3.50 3.13% 115.50 44 116.00 261 5.18
2022-05-03 2915 7183000 4157 846134500 115.00 119.50 114.50 119.50 4.00 3.46% 119.00 36 119.50 210 5.36
2022-05-04 2915 9395000 5324 1141299500 120.00 124.00 118.00 124.00 4.50 3.77% 124.00 29 124.50 142 5.56
2022-05-05 2915 1437000 679 160944000 112.00 112.00 112.00 112.00 12.00 -9.68% 0.00 0 112.00 27076 5.02
2022-05-06 2915 2043000 949 206343000 101.00 101.00 101.00 101.00 11.00 -9.82% 0.00 0 101.00 14261 4.53
2022-05-09 2915 41112847 26285 2147483647 95.30 96.00 91.00 91.00 10.00 -9.9% 91.00 127 91.10 22 4.08
2022-05-10 2915 18798000 9162 1654538700 88.90 89.60 86.60 87.60 3.40 -3.74% 87.60 142 87.70 83 3.93
2022-05-11 2915 11430000 6218 999064300 88.00 88.80 86.30 86.50 1.10 -1.26% 86.40 174 86.50 50 3.88
2022-05-12 2915 15944000 8347 1331664200 85.90 86.00 82.00 82.00 4.50 -5.2% 82.00 44 82.10 3 3.68
2022-05-13 2915 9206000 4759 760271700 83.00 83.50 81.40 82.90 0.90 1.1% 82.90 16 83.00 46 3.72
2022-05-16 2915 9421000 4806 776648500 83.00 83.80 81.00 81.00 1.90 -2.29% 80.90 80 81.00 7 3.63
2022-05-17 2915 8748000 4337 720834600 81.30 83.90 80.10 83.80 2.80 3.46% 83.80 24 83.90 150 4.49
2022-05-18 2915 6560000 3515 554013800 84.00 85.30 83.60 84.10 0.30 0.36% 84.10 19 84.20 25 4.50
2022-05-19 2915 5723000 3235 466973200 82.00 82.50 80.70 81.90 2.20 -2.62% 81.90 35 82.00 94 4.38
2022-05-20 2915 3059000 1569 252336200 82.10 83.00 82.00 82.30 0.40 0.49% 82.30 52 82.40 55 4.41
2022-05-23 2915 2893000 1674 239882300 83.00 83.60 82.00 83.20 0.90 1.09% 83.10 20 83.20 21 4.45
2022-05-24 2915 3348088 4707 276000986 83.50 83.90 81.30 81.50 1.70 -2.04% 81.50 72 81.60 16 4.36
2022-05-25 2915 2594000 1562 212571600 82.00 82.50 81.30 82.30 0.80 0.98% 82.20 27 82.30 20 4.41
2022-05-26 2915 2218000 1495 182760600 82.80 83.40 81.60 81.80 0.50 -0.61% 81.80 57 81.90 1 4.38
2022-05-27 2915 2392000 1489 198354000 82.30 83.40 82.20 83.20 1.40 1.71% 83.10 16 83.20 22 4.45
2022-05-30 2915 4421000 2393 374515900 83.90 85.30 83.60 85.10 1.90 2.28% 85.10 67 85.20 73 4.56
2022-05-31 2915 2725000 1490 231353100 85.50 85.50 84.30 85.10 0.00 0% 85.00 61 85.10 23 4.56
2022-06-01 2915 2699000 1618 230907600 85.00 86.20 84.90 85.10 0.00 0% 85.10 56 85.20 11 4.56
2022-06-02 2915 1921000 1209 162493800 85.10 85.10 84.10 84.40 0.70 -0.82% 84.30 17 84.40 1 4.52
2022-06-06 2915 2025000 1198 170592600 84.60 84.90 83.80 84.60 0.20 0.24% 84.60 1 84.70 19 4.53
2022-06-07 2915 1412000 896 120005600 84.60 85.50 84.40 85.00 0.40 0.47% 84.90 43 85.00 4 4.55
2022-06-08 2915 1894000 1153 162202600 85.50 86.10 85.30 85.50 0.50 0.59% 85.40 85 85.50 19 4.58
2022-06-09 2915 2118000 1316 182274300 85.50 86.40 85.40 86.00 0.50 0.58% 86.00 17 86.10 3 4.60
2022-06-10 2915 2617000 1596 226251900 85.30 87.30 85.20 87.20 1.20 1.4% 87.20 18 87.30 61 4.67
2022-06-13 2915 3703000 2329 313620200 85.90 85.90 84.00 84.00 3.20 -3.67% 84.00 69 84.10 9 4.50
2022-06-14 2915 2972000 1894 246640100 82.10 84.40 82.10 84.00 0.00 0% 83.90 15 84.00 18 4.50
2022-06-15 2915 1995000 1405 169052800 84.00 85.30 84.00 84.30 0.30 0.36% 84.30 9 84.40 1 4.51
2022-06-16 2915 2277000 1450 191257100 85.30 85.70 82.30 82.40 1.90 -2.25% 82.40 8 82.50 4 4.41
2022-06-17 2915 2686000 1500 220157000 81.50 82.60 81.30 82.60 0.20 0.24% 82.50 1 82.60 27 4.42
2022-06-20 2915 4126585 4945 331561593 82.80 82.80 78.70 78.80 3.80 -4.6% 78.70 51 78.80 17 4.22
2022-06-21 2915 2556000 1579 206131400 79.20 81.70 79.20 81.40 2.60 3.3% 81.40 23 81.50 19 4.36
2022-06-22 2915 2761000 1667 220241900 81.90 81.90 78.80 79.10 2.30 -2.83% 79.00 53 79.10 7 4.23
2022-06-23 2915 3350908 2723 262372072 79.70 80.10 76.90 78.20 0.90 -1.14% 78.10 21 78.20 28 4.19
2022-06-24 2915 2240000 1379 178416700 78.90 80.50 78.80 79.60 1.40 1.79% 79.60 4 79.70 6 4.26
2022-06-27 2915 1885000 1069 152040200 80.60 81.20 80.00 80.80 1.20 1.51% 80.70 6 80.80 13 4.33
2022-06-28 2915 1394000 838 111513000 81.30 81.30 79.50 80.00 0.80 -0.99% 80.00 6 80.10 8 4.28
2022-06-29 2915 1699000 897 136013400 79.30 81.10 79.10 79.80 0.20 -0.25% 79.80 18 79.90 9 4.27
2022-06-30 2915 3502000 1977 272801100 80.20 80.20 77.20 77.60 2.20 -2.76% 77.50 20 77.60 3 4.15
2022-07-01 2915 6450996 4361 483684847 77.90 77.90 73.40 73.50 4.10 -5.28% 73.40 31 73.50 8 3.93
2022-07-04 2915 2220000 1351 164456400 73.60 75.00 73.00 74.50 1.00 1.36% 74.40 24 74.50 2 3.99
2022-07-05 2915 2143000 1235 161542900 75.40 76.50 74.20 76.30 1.80 2.42% 76.30 15 76.40 14 4.08
2022-07-06 2915 1528138 3385 114849541 76.20 76.20 74.50 74.50 1.80 -2.36% 74.40 14 74.50 6 3.99
2022-07-07 2915 2992000 1742 224716200 75.10 76.30 73.80 75.80 1.30 1.74% 75.70 11 75.80 1 4.06
2022-07-08 2915 2381000 1279 183126000 76.40 77.70 76.40 76.90 1.10 1.45% 76.90 78 77.00 20 4.12
2022-07-11 2915 2931000 1720 227562000 76.10 78.30 76.10 77.60 0.70 0.91% 77.60 33 77.70 5 4.15
2022-07-12 2915 2737000 1707 209729800 77.70 78.30 75.30 75.50 2.10 -2.71% 75.40 26 75.50 7 4.04
2022-07-13 2915 2466000 1560 191946200 76.80 78.50 76.60 78.00 2.50 3.31% 77.90 106 78.00 22 4.18
2022-07-14 2915 1494000 950 116483600 77.80 78.40 76.70 78.40 0.40 0.51% 78.30 56 78.40 64 4.20
2022-07-15 2915 2098000 1217 164951300 78.70 79.20 78.00 78.30 0.10 -0.13% 78.30 3 78.40 19 4.19
2022-07-18 2915 2691000 1648 215427600 78.70 80.80 78.50 80.50 2.20 2.81% 80.40 3 80.50 51 4.31
2022-07-19 2915 2033000 1390 164565800 80.10 81.40 79.70 80.90 0.40 0.5% 80.90 12 81.00 9 4.33
2022-07-20 2915 14620000 7449 1095081400 82.00 82.00 72.90 72.90 8.00 -9.89% 0.00 0 72.90 7133 3.90
2022-07-21 2915 8535000 3359 560749500 65.70 65.70 65.70 65.70 7.20 -9.88% 0.00 0 65.70 14072 3.52
2022-07-22 2915 37447288 24817 2147483647 63.20 68.20 63.10 66.60 0.90 1.37% 66.60 292 66.70 12 3.57
2022-07-25 2915 15468000 8583 1033325800 66.70 68.00 64.80 67.90 1.30 1.95% 67.80 16 67.90 16 3.63
2022-07-26 2915 15278000 8821 1067924600 67.80 71.70 67.30 69.30 1.40 2.06% 69.30 123 69.40 9 3.71
2022-07-27 2915 7205000 4231 494099500 69.30 69.60 67.40 69.10 0.20 -0.29% 69.00 53 69.10 59 3.70
2022-07-28 2915 4696000 2499 322562900 69.80 70.10 68.10 68.40 0.70 -1.01% 68.30 11 68.40 65 3.66
2022-07-29 2915 3570000 1461 219912000 61.60 61.60 61.60 61.60 6.80 -9.94% 0.00 0 61.60 11349 3.30
2022-08-01 2915 30715000 11281 1925816900 62.20 65.50 61.00 65.50 3.90 6.33% 65.00 12 65.50 19 3.51
2022-08-02 2915 9886000 5231 645216100 65.50 66.10 64.00 65.90 0.40 0.61% 65.80 4 65.90 53 3.53
2022-08-03 2915 5668000 2769 369307900 65.30 65.90 64.50 65.00 0.90 -1.37% 65.00 230 65.10 24 3.49
2022-08-04 2915 8151000 3443 516195500 64.80 64.90 61.90 63.70 1.30 -2% 63.60 9 63.70 35 3.42
2022-08-05 2915 6631523 3269 429064717 63.70 65.30 63.60 65.00 1.30 2.04% 65.00 5 65.10 98 3.49
2022-08-08 2915 12639000 3556 818290200 64.90 65.40 64.50 64.50 0.50 -0.77% 64.50 354 64.60 85 3.46
2022-08-09 2915 8188000 3449 494243700 59.80 61.10 59.70 60.70 0.00 -5.89% 60.70 53 60.80 55 3.25
2022-08-10 2915 5969302 3660 367332333 61.00 62.60 60.60 61.00 0.30 0.49% 61.00 217 61.10 1 3.27
2022-08-11 2915 7279000 2960 459048100 62.30 63.70 62.00 63.70 2.70 4.43% 63.60 49 63.70 154 3.42
2022-08-12 2915 6723000 3198 434003600 63.60 65.40 63.20 65.30 1.60 2.51% 65.20 43 65.30 31 3.50
2022-08-15 2915 9295000 5052 635331600 66.70 69.60 66.10 68.70 3.40 5.21% 68.60 67 68.70 1 3.68
2022-08-16 2915 9037000 5351 597708500 66.70 67.30 64.50 66.30 2.40 -3.49% 66.30 3 66.40 19 2.97
2022-08-17 2915 3227000 1899 214165100 66.30 67.20 66.00 66.30 0.00 0% 66.20 10 66.30 10 2.97
2022-08-18 2915 2472000 1364 162535000 66.30 66.50 64.90 66.00 0.30 -0.45% 65.90 121 66.00 34 2.96
2022-08-19 2915 3063000 1710 200425100 65.50 66.00 64.60 65.80 0.20 -0.3% 65.70 2 65.80 6 2.95
2022-08-22 2915 2787150 1637 183587650 64.70 66.60 64.60 66.40 0.60 0.91% 66.20 52 66.40 51 2.97
2022-08-23 2915 2488000 1267 162644100 65.80 65.90 65.00 65.20 1.20 -1.81% 65.20 30 65.30 53 2.92
2022-08-24 2915 2561000 1322 166634700 65.30 65.80 64.60 65.00 0.20 -0.31% 64.90 19 65.00 48 2.91
2022-08-25 2915 3027000 1369 196739800 65.50 65.60 64.60 65.00 0.00 0% 64.90 5 65.00 634 2.91
2022-08-26 2915 4569000 2165 302694100 65.20 67.50 65.20 66.80 1.80 2.77% 66.70 5 66.80 10 2.99
2022-08-29 2915 3789000 1709 246086600 65.20 65.50 64.60 65.30 1.50 -2.25% 65.10 4 65.30 15 2.92
2022-08-30 2915 2111000 1061 139402000 65.40 66.60 65.30 66.00 0.70 1.07% 66.00 16 66.10 43 2.96
2022-08-31 2915 2171000 1018 142725900 66.20 66.50 65.40 65.40 0.60 -0.91% 65.40 30 65.50 21 2.93
2022-09-01 2915 5626423 3971 352232455 65.00 65.00 61.40 62.50 2.90 -4.43% 62.40 13 62.50 34 2.80
2022-09-02 2915 6283000 3099 380703300 62.00 62.50 59.80 60.10 2.40 -3.84% 60.10 106 60.20 137 2.69
2022-09-05 2915 3314000 1353 197850200 59.80 60.80 59.20 59.40 0.70 -1.16% 59.40 9 59.50 31 2.66
2022-09-06 2915 4414000 2058 256897500 60.10 60.10 57.10 57.90 1.50 -2.53% 57.90 91 58.00 66 2.59
2022-09-07 2915 6382000 2734 356673800 57.90 57.90 55.00 55.20 2.70 -4.66% 55.20 189 55.30 2 2.47
2022-09-08 2915 6059000 2831 331069100 54.40 55.50 53.60 54.90 0.00 -0.54% 54.90 28 55.00 14 2.46
2022-09-12 2915 2925000 1492 161134900 55.50 55.80 54.40 55.10 0.20 0.36% 55.10 10 55.20 13 2.47
2022-09-13 2915 3275000 1440 180455300 55.10 55.40 54.70 55.10 0.00 0% 55.00 55 55.10 1 2.47
2022-09-14 2915 2412000 1286 130147000 53.70 54.20 53.50 54.10 1.00 -1.81% 54.00 34 54.10 70 2.42
2022-09-15 2915 2914000 1452 157270100 54.40 54.50 53.70 53.70 0.40 -0.74% 53.70 74 53.80 22 2.40
2022-09-16 2915 5533000 1966 293220500 53.10 53.40 52.60 53.30 0.40 -0.74% 53.20 1 53.30 6 2.39
2022-09-19 2915 7221120 2332 378058918 52.80 52.90 51.90 52.60 0.70 -1.31% 52.50 124 52.60 56 2.36
2022-09-20 2915 2722000 1125 142883600 52.50 52.90 52.30 52.50 0.10 -0.19% 52.40 40 52.50 68 2.35
2022-09-21 2915 4866000 2087 256673200 52.60 53.10 52.50 52.60 0.10 0.19% 52.60 42 52.70 40 2.36
2022-09-22 2915 4772000 1764 248959000 52.50 52.60 51.70 52.40 0.20 -0.38% 52.30 1 52.40 229 2.35
2022-09-23 2915 3890000 1444 203078600 52.60 52.90 51.80 52.10 0.30 -0.57% 52.00 298 52.10 77 2.33
2022-09-26 2915 8421000 2196 430480200 51.20 51.40 50.70 51.40 0.70 -1.34% 51.30 5 51.40 30 2.30
2022-09-27 2915 3525000 1254 182386500 51.30 52.90 51.00 52.60 1.20 2.33% 52.50 566 52.60 39 2.36
2022-09-28 2915 2180000 1368 111265300 52.50 52.50 50.50 50.50 2.10 -3.99% 50.50 56 50.60 3 2.26
2022-09-29 2915 1755000 963 89542700 51.30 51.30 50.60 51.10 0.60 1.19% 51.00 19 51.10 6 2.29
2022-09-30 2915 2516000 1250 127121800 50.80 51.20 49.65 51.10 0.00 0% 51.10 26 51.20 121 2.29
2022-10-03 2915 2954000 1181 149504500 50.90 51.20 50.20 50.30 0.80 -1.57% 50.30 729 50.40 11 2.25
2022-10-04 2915 13934199 8688 691923717 49.75 50.00 49.20 49.65 0.65 -1.29% 49.65 1 49.70 231 2.22
2022-10-05 2915 9881000 5450 496186950 50.20 50.60 49.90 50.00 0.35 0.7% 50.00 188 50.10 188 2.24
2022-10-06 2915 5647000 3831 284874800 50.20 50.80 50.10 50.60 0.60 1.2% 50.50 54 50.60 47 2.27
2022-10-07 2915 6592000 4120 336237100 50.60 51.60 50.50 51.00 0.40 0.79% 51.00 63 51.10 9 2.28
2022-10-11 2915 5811000 2698 291849250 50.30 50.80 49.85 50.10 0.90 -1.76% 50.00 75 50.10 35 2.24
2022-10-12 2915 19073000 10563 1014776900 51.20 54.50 50.90 53.60 3.50 6.99% 53.60 338 53.70 22 2.40
2022-10-13 2915 13101000 6652 673263200 53.30 54.00 49.95 50.90 2.70 -5.04% 50.80 36 50.90 43 2.28
2022-10-14 2915 4613000 2325 236390900 51.20 51.60 50.80 51.00 0.10 0.2% 51.00 138 51.10 1 2.28
2022-10-17 2915 2428000 1289 122744900 50.50 51.00 50.10 50.90 0.10 -0.2% 50.90 22 51.00 53 2.28
2022-10-18 2915 4045000 1562 207234700 51.20 51.70 50.80 51.40 0.50 0.98% 51.30 29 51.40 4 2.30
2022-10-19 2915 11155000 5189 587635900 51.40 53.50 51.20 52.30 0.90 1.75% 52.20 37 52.30 14 2.34
2022-10-20 2915 10326000 3241 547464300 52.30 53.70 51.70 53.40 1.10 2.1% 53.40 91 53.50 159 2.39
2022-10-21 2915 5044000 2782 272138400 53.20 54.60 52.80 53.70 0.30 0.56% 53.70 76 53.80 25 2.40
2022-10-24 2915 5524000 2286 297304100 54.40 54.60 52.90 52.90 0.80 -1.49% 52.90 105 53.00 105 2.37
2022-10-25 2915 3292000 1657 174327300 53.90 53.90 52.30 52.60 0.30 -0.57% 52.60 32 52.70 9 2.36
2022-10-26 2915 3050000 1372 161149200 53.00 53.20 52.30 52.80 0.20 0.38% 52.80 31 52.90 6 2.36
2022-10-27 2915 5912000 2720 319809800 53.40 54.80 53.00 54.80 2.00 3.79% 54.80 9 54.90 114 2.45
2022-10-28 2915 6749293 4678 375703314 54.70 56.10 54.50 55.80 1.00 1.82% 55.70 23 55.80 41 2.50
2022-10-31 2915 3973000 1874 220499900 56.00 56.30 55.00 55.20 0.60 -1.08% 55.20 8 55.30 43 2.47
2022-11-01 2915 3870000 1876 217346700 55.20 56.70 55.20 56.70 1.50 2.72% 56.70 138 56.80 96 2.54
2022-11-02 2915 6973000 2942 401030100 56.50 58.90 56.20 58.60 1.90 3.35% 58.60 51 58.70 11 2.62
2022-11-03 2915 4258000 2425 250612500 58.00 59.60 57.80 59.20 0.60 1.02% 59.20 8 59.30 10 2.65
2022-11-04 2915 2599000 1578 154490300 59.10 59.80 59.00 59.60 0.40 0.68% 59.50 54 59.60 12 2.67
2022-11-07 2915 4944000 2350 292358300 59.00 59.80 58.20 59.30 0.30 -0.5% 59.30 6 59.40 8 2.66
2022-11-08 2915 4620000 2485 279474900 59.60 61.50 59.30 61.20 1.90 3.2% 61.20 15 61.30 55 2.74
2022-11-09 2915 4952000 2526 305662200 61.70 62.30 61.10 61.50 0.30 0.49% 61.40 51 61.50 12 2.75
2022-11-10 2915 2832342 3716 172877020 61.40 61.70 60.40 61.10 0.40 -0.65% 61.10 16 61.20 16 2.74
2022-11-11 2915 5492000 2678 341788900 62.00 62.80 61.20 62.70 1.60 2.62% 62.60 10 62.70 42 2.81
2022-11-14 2915 11793000 4650 764619900 63.70 65.50 63.60 65.00 2.30 3.67% 65.00 549 65.10 6 2.91
2022-11-15 2915 8788000 4084 584093200 65.30 67.20 64.90 67.10 2.10 3.23% 67.10 43 67.20 106 3.76
2022-11-16 2915 8250000 4507 543360400 67.40 67.40 65.10 65.20 1.90 -2.83% 65.10 77 65.20 164 3.66
2022-11-17 2915 5329000 3287 341779100 64.80 65.10 63.30 63.90 1.30 -1.99% 63.90 12 64.00 12 3.58
2022-11-18 2915 4273000 2260 273781100 63.50 64.80 63.40 64.00 0.10 0.16% 64.00 61 64.20 52 3.59
2022-11-21 2915 2731000 1613 176451600 64.20 65.40 63.80 64.10 0.10 0.16% 64.00 159 64.10 31 3.60
2022-11-22 2915 4490000 2702 285387700 64.70 64.80 62.60 64.00 0.10 -0.16% 63.90 75 64.00 21 3.59
2022-11-23 2915 7207000 2967 466591400 64.50 65.40 64.00 65.00 1.00 1.56% 64.90 3 65.00 10 3.65
2022-11-24 2915 7568000 3577 502465500 65.40 67.20 65.00 66.80 1.80 2.77% 66.70 42 66.80 5 3.75
2022-11-25 2915 4734000 2623 315173800 66.80 67.50 65.90 66.00 0.80 -1.2% 65.90 74 66.00 25 3.70
2022-11-28 2915 2714000 1441 178378300 65.50 66.30 65.00 66.10 0.10 0.15% 66.00 6 66.10 27 3.71
2022-11-29 2915 2268000 1314 149259600 66.10 66.30 65.40 66.10 0.00 0% 66.10 31 66.20 17 3.71
2022-11-30 2915 2573000 1390 170031400 66.10 66.50 65.60 66.30 0.20 0.3% 66.30 5 66.40 24 3.72
2022-12-01 2915 4792000 2540 320011700 66.90 68.00 66.10 66.30 0.00 0% 66.30 6 66.40 51 3.72
2022-12-02 2915 7377000 3252 497043800 66.30 68.30 66.30 67.20 0.90 1.36% 67.10 19 67.20 26 3.77
2022-12-05 2915 14239000 7968 999865300 68.10 71.70 68.00 70.40 3.20 4.76% 70.40 24 70.50 183 3.95
2022-12-06 2915 6203000 3983 438503400 69.90 71.50 69.30 70.00 0.40 -0.57% 70.00 137 70.10 105 3.93
2022-12-07 2915 7507000 4780 534891700 70.00 72.50 69.70 71.30 1.30 1.86% 71.20 69 71.30 2 4.00
2022-12-08 2915 12472000 7668 864262300 71.40 71.80 67.70 69.10 2.20 -3.09% 69.10 39 69.20 164 3.88
2022-12-09 2915 6094000 3758 420875200 69.60 69.80 68.30 68.90 0.20 -0.29% 68.90 24 69.00 23 3.86
2022-12-12 2915 9105000 5421 608969900 68.10 68.20 66.00 66.50 2.40 -3.48% 66.50 10 66.60 5 3.73
2022-12-13 2915 1405500 767 67717343 48.35 48.55 47.85 48.10 0.10 -27.67% 48.10 71 48.15 2 6.29
2022-12-14 2915 5185000 2968 356043200 67.30 69.40 67.20 69.30 2.40 44.07% 69.30 45 69.40 73 3.89
2022-12-15 2915 5537000 2619 384351800 68.70 69.90 68.50 69.10 0.20 -0.29% 69.00 86 69.10 66 3.88
2022-12-16 2915 19934000 9482 1386327800 68.00 70.80 67.90 68.70 0.40 -0.58% 68.70 333 68.80 94 3.85
2022-12-18 2915 2482334 1436 252585863 102.00 103.00 100.50 101.50 0.50 47.74% 101.50 49 102.00 83 3.84
2022-12-19 2915 18902000 7576 1271256300 68.10 68.70 66.40 67.00 1.70 -33.99% 66.90 2 67.00 146 3.76
2022-12-20 2915 19432000 7291 1259065400 66.00 66.90 63.50 64.10 2.90 -4.33% 64.00 11 64.10 14 3.60
2022-12-21 2915 15378000 5173 990651700 64.20 64.90 63.40 64.90 0.80 1.25% 64.50 1 64.90 214 3.64
2022-12-22 2915 14128000 5264 940740200 65.20 67.70 65.20 66.60 1.70 2.62% 66.50 132 66.60 30 3.74
2022-12-23 2915 4166000 1779 276549300 65.40 66.90 65.40 66.70 0.10 0.15% 66.70 7 66.80 19 3.74
2022-12-26 2915 3643000 1805 243994600 66.40 67.70 65.80 67.30 0.60 0.9% 67.30 5 67.40 71 3.77
2022-12-27 2915 2970000 1456 201684100 67.10 68.20 67.10 67.90 0.60 0.89% 67.80 19 67.90 55 3.81
2022-12-28 2915 3358000 1698 226900900 67.40 68.30 66.60 66.90 1.00 -1.47% 66.80 10 66.90 11 3.75
2022-12-29 2915 2509000 1519 165453900 66.70 66.80 65.50 65.90 1.00 -1.49% 65.80 13 65.90 45 3.70
2022-12-30 2915 2863000 1448 188066700 66.40 66.70 65.00 65.00 0.90 -1.37% 65.00 244 65.10 3 3.65