寶齡富錦(1760)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　　　　　　　　　　　　　　　　　　　60.50
0
0%		59.60
-0.9
-1.49%		59.60
0
0%		58.10
-1.5
-2.52%		 　57.00
-1.1
-1.89%		55.50
-1.5
-2.63%		54.30
-1.2
-2.16%		57.7
2 月56.50
2.2
4.05%		55.40
-1.1
-1.95%		 　54.50
-0.9
-1.62%		51.50
-3
-5.5%		52.00
0.5
0.97%		52.40
0.4
0.77%		51.40
-1
-1.91%		 　51.60
0.2
0.39%		 　　　　　　　52.90
1.3
2.52%		56.20
3.3
6.24%		55.70
-0.5
-0.89%		 　55.20
-0.5
-0.9%		54.40
-0.8
-1.45%		 53.82
3 月54.10
-0.3
-0.55%		53.40
-0.7
-1.29%		 　54.30
0.9
1.69%		54.20
-0.1
-0.18%		56.90
2.7
4.98%		59.90
3
5.27%		59.60
-0.3
-0.5%		 　59.50
-0.1
-0.17%		58.60
-0.9
-1.51%		60.20
1.6
2.73%		63.60
3.4
5.65%		 　　　83.00
19.4
30.5%		79.10
-3.9
-4.7%		74.50
-4.6
-5.82%		78.80
4.3
5.77%		 　86.60
7.8
9.9%		91.00
4.4
5.08%		92.90
1.9
2.09%		90.70
-2.2
-2.37%		93.00
2.3
2.54%		102.00
9
9.68%		71.57
4 月 112.00
10
9.8%		123.00
11
9.82%		 　　　　133.00
10
8.13%		120.00
-13
-9.77%		132.00
12
10%		127.50
-4.5
-3.41%		119.50
-8
-6.27%		 　121.50
2
1.67%		113.00
-8.5
-7%		118.00
5
4.42%		121.00
3
2.54%		117.50
-3.5
-2.89%		 　126.50
9
7.66%		119.00
-7.5
-5.93%		123.00
4
3.36%		115.00
-8
-6.5%		108.00
-7
-6.09%		 　106.00
-2
-1.85%		 119.21
5 月　106.50
0.5
0.47%		111.50
5
4.69%		104.50
-7
-6.28%		 　101.00
-3.5
-3.35%		101.50
0.5
0.5%		102.00
0.5
0.49%		108.50
6.5
6.37%		105.00
-3.5
-3.23%		 　108.50
3.5
3.33%		111.00
2.5
2.3%		108.00
-3
-2.7%		105.50
-2.5
-2.31%		105.00
-0.5
-0.47%		 　105.00
0
0%		104.50
-0.5
-0.48%		106.50
2
1.91%		108.00
1.5
1.41%		102.50
-5.5
-5.09%		 　96.60
-5.9
-5.76%		89.00
-7.6
-7.87%		91.50
2.5
2.81%		96.00
4.5
4.92%		103.43
6 月105.50
9.5
9.9%		 　108.50
3
2.84%		107.00
-1.5
-1.38%		103.00
-4
-3.74%		 99.90
-3.1
-3.01%		 　100.00
0.1
0.1%		101.00
1
1%		103.00
2
1.98%		100.00
-3
-2.91%		99.60
-0.4
-0.4%		 　　94.80
-4.8
-4.82%		92.80
-2
-2.11%		100.50
7.7
8.3%		96.80
-3.7
-3.68%		 　97.30
0.5
0.52%		97.10
-0.2
-0.21%		95.00
-2.1
-2.16%		94.50
-0.5
-0.53%		96.00
1.5
1.59%		 99.18
7 月　93.00
-3
-3.13%		88.80
-4.2
-4.52%		84.80
-4
-4.5%		81.10
-3.7
-4.36%		78.70
-2.4
-2.96%		 　86.50
7.8
9.91%		84.80
-1.7
-1.97%		88.30
3.5
4.13%		93.30
5
5.66%		99.60
6.3
6.75%		 　103.00
3.4
3.41%		101.00
-2
-1.94%		103.50
2.5
2.48%		100.50
-3
-2.9%		96.00
-4.5
-4.48%		 　91.80
-4.2
-4.38%		100.50
8.7
9.48%		98.00
-2.5
-2.49%		102.00
4
4.08%		102.00
0
0%		 　98.50
-3.5
-3.43%		108.00
9.5
9.64%		94.75
8 月104.00
-4
-3.7%		108.00
4
3.85%		115.50
7.5
6.94%		 　123.00
7.5
6.49%		118.00
-5
-4.07%		115.00
-3
-2.54%		119.00
4
3.48%		112.00
-7
-5.88%		 　103.00
-9
-8.04%		103.00
0
0%		101.50
-1.5
-1.46%		99.10
-2.4
-2.36%		98.30
-0.8
-0.81%		 　97.00
-1.3
-1.32%		100.00
3
3.09%		105.50
5.5
5.5%		101.50
-4
-3.79%		99.50
-2
-1.97%		 　100.50
1
1.01%		101.00
0.5
0.5%		99.90
-1.1
-1.09%		101.00
1.1
1.1%		102.50
1.5
1.49%		105.6
9 月 　101.00
-1.5
-1.46%		104.00
3
2.97%		101.00
-3
-2.88%		100.00
-1
-0.99%		97.60
-2.4
-2.4%		 　94.90
-2.7
-2.77%		94.00
-0.9
-0.95%		92.20
-1.8
-1.91%		94.30
2.1
2.28%		95.30
1
1.06%		 　92.80
-2.5
-2.62%		91.60
-1.2
-1.29%		91.90
0.3
0.33%		92.00
0.1
0.11%		93.00
1
1.09%		 　　93.30
0.3
0.32%		92.80
-0.5
-0.54%		91.50
-1.3
-1.4%		89.70
-1.8
-1.97%		 94.44
10 月90.20
0.5
0.56%		89.80
-0.4
-0.44%		89.20
-0.6
-0.67%		88.10
-1.1
-1.23%		84.10
-4
-4.54%		 　81.50
-2.6
-3.09%		75.30
-6.2
-7.61%		 68.10
-7.2
-9.56%		71.40
3.3
4.85%		 　70.30
-1.1
-1.54%		71.30
1
1.42%		71.50
0.2
0.28%		71.50
0
0%		70.70
-0.8
-1.12%		 　72.20
1.5
2.12%		71.00
-1.2
-1.66%		69.60
-1.4
-1.97%		63.30
-6.3
-9.05%		62.70
-0.6
-0.95%		 　61.00
-1.7
-2.71%		59.70
-1.3
-2.13%		61.30
1.6
2.68%		72.85
11 月67.40
6.1
9.95%		66.80
-0.6
-0.89%		 　65.20
-1.6
-2.4%		64.20
-1
-1.53%		66.60
2.4
3.74%		66.60
0
0%		68.00
1.4
2.1%		 　67.60
-0.4
-0.59%		65.90
-1.7
-2.51%		65.50
-0.4
-0.61%		 64.00
-1.5
-2.29%		 　65.20
1.2
1.88%		63.50
-1.7
-2.61%		62.90
-0.6
-0.94%		64.20
1.3
2.07%		63.00
-1.2
-1.87%		 　69.30
6.3
10%		73.80
4.5
6.49%		72.80
-1
-1.36%		75.20
2.4
3.3%		73.60
-1.6
-2.13%		 67.33
12 月　　75.20
1.6
2.17%		74.00
-1.2
-1.6%		71.50
-2.5
-3.38%		70.00
-1.5
-2.1%		70.50
0.5
0.71%		 　69.90
-0.6
-0.85%		70.70
0.8
1.14%		73.20
2.5
3.54%		73.10
-0.1
-0.14%		71.10
-2
-2.74%		 　71.20
0.1
0.14%		70.50
-0.7
-0.98%		69.00
-1.5
-2.13%		67.60
-1.4
-2.03%		68.50
0.9
1.33%		67.30
-1.2
-1.75%		 74.00
6.7
9.96%		80.50
6.5
8.78%		80.90
0.4
0.5%		81.80
0.9
1.11%		83.50
1.7
2.08%		　　　72.88

說明:最高漲幅:30.5%最低跌幅:-9.77% 最高價:133.00最低價:51.40平均價:86.46,灰色底表示週末,漲125天(446.9)元,跌154天(-387.3)元,平盤8天
31%=2,10%=16,9%=2,8%=5,7%=2,6%=9,5%=6,4%=7,3%=18,2%=20,1%=24,0%=22,-0%=1,-1%=2,-2%=3,-3%=4,-4%=7,-5%=9,-6%=9,-7%=9,-8%=32,-9%=39,-10%=39,

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
2018-01-23 1760 3698304 2716 224691884 60.50 62.30 58.60 60.50 0.00 0% 60.50 6 60.60 2 31.68
2018-01-24 1760 1010929 804 60385659 60.50 60.50 59.10 59.60 0.90 -1.49% 59.60 6 59.70 1 31.20
2018-01-25 1760 480631 392 28846060 59.60 60.70 59.60 59.60 0.00 0% 59.60 14 59.70 2 31.20
2018-01-26 1760 574511 513 33645633 59.60 59.60 58.00 58.10 1.50 -2.52% 58.10 14 58.40 4 30.42
2018-01-29 1760 501287 439 28655959 58.50 58.80 56.30 57.00 1.10 -1.89% 57.00 23 57.10 2 29.84
2018-01-30 1760 592451 506 32755273 57.00 57.00 54.20 55.50 1.50 -2.63% 55.50 8 55.60 4 29.06
2018-01-31 1760 263510 245 14394030 55.00 55.20 54.10 54.30 1.20 -2.16% 54.30 4 54.50 5 28.43
2018-02-01 1760 473668 408 26787332 54.50 57.50 54.50 56.50 2.20 4.05% 56.50 6 56.80 2 29.58
2018-02-02 1760 276467 221 15450608 55.80 56.80 55.40 55.40 1.10 -1.95% 55.30 7 55.50 1 29.01
2018-02-05 1760 213120 185 11526100 53.70 54.50 53.60 54.50 0.90 -1.62% 54.50 6 54.60 2 28.53
2018-02-06 1760 522624 383 27358886 53.60 53.60 50.80 51.50 3.00 -5.5% 51.50 10 51.60 4 26.96
2018-02-07 1760 159217 142 8348188 52.50 52.90 51.80 52.00 0.50 0.97% 52.00 4 52.40 1 27.23
2018-02-08 1760 140237 137 7292413 52.00 52.50 51.50 52.40 0.40 0.77% 52.40 1 52.50 15 27.43
2018-02-09 1760 225338 201 11383676 50.80 51.40 50.00 51.40 1.00 -1.91% 51.30 1 51.40 3 26.91
2018-02-12 1760 182095 143 9327712 51.00 51.80 50.80 51.60 0.20 0.39% 51.50 2 51.60 4 27.02
2018-02-21 1760 277645 230 14553448 52.00 53.00 51.60 52.90 1.30 2.52% 52.80 2 53.00 7 27.70
2018-02-22 1760 448738 429 24826328 53.50 57.00 53.10 56.20 3.30 6.24% 56.20 2 56.30 2 29.42
2018-02-23 1760 294134 236 16446504 56.20 56.60 55.10 55.70 0.50 -0.89% 55.70 3 55.90 4 29.16
2018-02-26 1760 204111 199 11310408 55.00 56.40 55.00 55.20 0.50 -0.9% 55.10 7 55.20 5 28.90
2018-02-27 1760 131015 131 7160500 55.60 55.60 54.10 54.40 0.80 -1.45% 54.30 2 54.90 1 28.48
2018-03-01 1760 52633 100 2846098 53.50 54.50 53.50 54.10 0.30 -0.55% 54.10 3 54.40 7 28.32
2018-03-02 1760 92510 99 4950919 54.00 54.00 53.30 53.40 0.70 -1.29% 53.40 1 53.60 1 27.96
2018-03-05 1760 137525 135 7466275 54.00 55.00 53.90 54.30 0.90 1.69% 54.20 1 54.30 3 28.43
2018-03-06 1760 278583 176 15214282 54.00 55.20 53.70 54.20 0.10 -0.18% 54.20 7 54.40 1 28.38
2018-03-07 1760 553659 431 30981590 54.40 57.00 54.40 56.90 2.70 4.98% 56.90 11 57.00 50 29.79
2018-03-08 1760 1047569 742 61626864 57.10 61.00 56.30 59.90 3.00 5.27% 59.90 4 60.00 21 31.36
2018-03-09 1760 497564 365 29567894 60.10 60.60 58.30 59.60 0.30 -0.5% 59.60 2 59.70 4 31.20
2018-03-12 1760 420485 268 24991143 59.60 60.50 58.40 59.50 0.10 -0.17% 59.40 1 59.50 2 31.15
2018-03-13 1760 312492 239 18402507 59.50 59.80 58.50 58.60 0.90 -1.51% 58.60 5 58.80 3 30.68
2018-03-14 1760 705016 547 42419856 58.70 61.50 58.60 60.20 1.60 2.73% 60.20 2 60.30 2 31.52
2018-03-15 1760 1021589 861 63508368 60.20 63.60 59.60 63.60 3.40 5.65% 63.40 6 63.60 10 33.30
2018-03-20 1760 3052093 2325 241795048 75.50 83.30 74.30 83.00 7.10 30.5% 83.00 2 83.10 11 43.46
2018-03-21 1760 2134778 1707 171216662 81.40 82.70 78.80 79.10 3.90 -4.7% 79.10 29 79.20 1 41.41
2018-03-22 1760 2076785 1618 162638175 79.20 82.00 74.00 74.50 4.60 -5.82% 74.50 3 75.00 4 39.01
2018-03-23 1760 1919397 1448 144409211 71.60 78.80 71.00 78.80 4.30 5.77% 78.70 2 78.80 11 41.26
2018-03-26 1760 4155124 2639 353514916 80.40 86.60 80.40 86.60 7.80 9.9% 86.60 508 0.00 0 45.34
2018-03-27 1760 5036012 3721 453709937 88.90 95.20 86.60 91.00 4.40 5.08% 90.30 2 91.00 1 68.42
2018-03-28 1760 2498483 2041 227961788 88.80 93.60 88.00 92.90 1.90 2.09% 92.80 2 92.90 4 69.85
2018-03-29 1760 2298837 1877 212682247 94.00 94.80 90.00 90.70 2.20 -2.37% 90.60 8 90.70 4 68.20
2018-03-30 1760 2617602 2073 241164951 91.20 94.80 88.60 93.00 2.30 2.54% 93.00 30 93.20 7 69.92
2018-03-31 1760 4962753 3191 494823206 93.90 102.00 92.30 102.00 9.00 9.68% 102.00 731 0.00 0 76.69
2018-04-02 1760 4738605 3258 510980760 104.00 112.00 101.00 112.00 10.00 9.8% 112.00 75 0.00 0 84.21
2018-04-03 1760 3579674 2723 420306402 113.00 123.00 108.50 123.00 11.00 9.82% 123.00 341 0.00 0 92.48
2018-04-09 1760 4656317 3635 597440344 127.00 135.00 120.00 133.00 10.00 8.13% 133.00 15 133.50 11 100.00
2018-04-10 1760 4459878 3188 548228860 128.00 129.50 120.00 120.00 13.00 -9.77% 0.00 0 120.00 478 90.23
2018-04-11 1760 5854049 4680 706151468 118.00 132.00 108.50 132.00 12.00 10% 132.00 134 0.00 0 99.25
2018-04-12 1760 2793279 2244 361247933 128.00 133.50 126.00 127.50 4.50 -3.41% 127.00 57 127.50 1 95.86
2018-04-13 1760 2553244 2086 311290651 126.50 127.50 118.00 119.50 8.00 -6.27% 119.50 16 120.00 7 89.85
2018-04-16 1760 1899411 1559 228673231 118.50 124.50 114.50 121.50 2.00 1.67% 121.00 10 121.50 2 91.35
2018-04-17 1760 2044626 1684 236492238 122.00 123.00 110.00 113.00 8.50 -7% 112.50 5 113.00 24 84.96
2018-04-18 1760 2189380 1749 255296340 111.50 121.50 111.50 118.00 5.00 4.42% 118.00 3 118.50 2 88.72
2018-04-19 1760 2051113 1629 251791611 119.00 125.50 118.00 121.00 3.00 2.54% 121.00 19 121.50 4 90.98
2018-04-20 1760 1243180 1040 148557148 121.50 123.00 117.00 117.50 3.50 -2.89% 117.50 21 118.50 6 88.35
2018-04-23 1760 2507088 2130 311783623 118.00 128.50 118.00 126.50 9.00 7.66% 126.50 9 127.00 1 95.11
2018-04-24 1760 1861490 1520 224435810 126.50 126.50 116.00 119.00 7.50 -5.93% 119.00 61 119.50 1 89.47
2018-04-25 1760 1387022 1137 166492706 116.00 123.50 115.50 123.00 4.00 3.36% 122.50 6 123.00 16 92.48
2018-04-26 1760 1962213 1526 232886208 122.50 124.50 114.00 115.00 8.00 -6.5% 115.00 30 115.50 7 86.47
2018-04-27 1760 2121502 1730 232631462 117.50 119.00 105.00 108.00 7.00 -6.09% 108.00 42 108.50 22 81.20
2018-04-30 1760 1148807 998 123127349 107.50 110.50 105.50 106.00 2.00 -1.85% 106.00 15 107.00 6 79.70
2018-05-02 1760 780606 697 83367842 106.00 108.50 104.00 106.50 0.50 0.47% 106.50 1 107.00 9 80.08
2018-05-03 1760 1611771 1412 178161852 106.50 114.50 105.50 111.50 5.00 4.69% 111.50 24 112.00 2 83.83
2018-05-04 1760 1598401 1333 169772006 109.50 111.00 103.50 104.50 7.00 -6.28% 104.50 49 105.00 6 78.57
2018-05-07 1760 1037500 899 105607741 105.50 106.00 100.00 101.00 3.50 -3.35% 101.00 62 101.50 7 75.94
2018-05-08 1760 879700 744 91154147 101.00 106.00 100.00 101.50 0.50 0.5% 101.50 14 102.00 2 76.32
2018-05-09 1760 555646 468 56820392 103.00 104.00 101.00 102.00 0.50 0.49% 102.00 11 102.50 3 76.69
2018-05-10 1760 1247321 1049 132335668 103.00 109.50 101.00 108.50 6.50 6.37% 108.00 13 108.50 4 81.58
2018-05-11 1760 932382 776 99414610 107.50 109.00 105.00 105.00 3.50 -3.23% 105.00 77 105.50 2 88.98
2018-05-14 1760 1053005 874 113319041 107.00 110.50 105.00 108.50 3.50 3.33% 108.50 19 109.00 10 91.95
2018-05-15 1760 1485731 1223 165732410 109.00 114.00 109.00 111.00 2.50 2.3% 110.50 24 111.00 2 94.07
2018-05-16 1760 906391 756 99522920 109.00 112.50 108.00 108.00 3.00 -2.7% 108.00 18 108.50 5 91.53
2018-05-17 1760 668580 554 71213688 109.00 109.00 105.50 105.50 2.50 -2.31% 105.00 113 105.50 4 89.41
2018-05-18 1760 428800 379 45315897 107.00 107.00 105.00 105.00 0.50 -0.47% 105.00 74 106.00 12 88.98
2018-05-21 1760 713650 566 75485075 108.00 108.00 104.00 105.00 0.00 0% 105.00 11 105.50 2 88.98
2018-05-22 1760 421038 371 44330990 106.50 106.50 104.00 104.50 0.50 -0.48% 104.00 38 104.50 1 88.56
2018-05-23 1760 446059 379 47240724 104.00 107.00 104.00 106.50 2.00 1.91% 106.00 11 106.50 4 90.25
2018-05-24 1760 713350 623 77464300 106.50 110.50 106.00 108.00 1.50 1.41% 108.00 3 108.50 16 91.53
2018-05-25 1760 1227236 1000 127451425 108.00 108.00 101.00 102.50 5.50 -5.09% 102.50 33 103.00 4 86.86
2018-05-28 1760 1657486 1273 164176389 102.50 102.50 96.50 96.60 5.90 -5.76% 96.60 1 96.70 1 81.86
2018-05-29 1760 1747435 1458 160143356 95.10 96.60 88.20 89.00 7.60 -7.87% 89.00 8 89.20 6 75.42
2018-05-30 1760 952002 796 87163781 89.60 94.10 89.60 91.50 2.50 2.81% 91.50 2 92.00 7 77.54
2018-05-31 1760 1602471 1284 149529520 92.20 99.00 88.90 96.00 4.50 4.92% 96.00 37 96.80 3 81.36
2018-06-01 1760 2892845 1917 296827546 97.20 105.50 94.90 105.50 9.50 9.9% 105.50 872 0.00 0 89.41
2018-06-04 1760 4190667 2953 462382358 107.00 115.00 107.00 108.50 3.00 2.84% 108.50 60 109.00 13 91.95
2018-06-05 1760 1313102 1076 142681959 111.00 111.00 107.00 107.00 1.50 -1.38% 107.00 36 107.50 10 90.68
2018-06-06 1760 1595108 1329 165858176 108.00 108.00 102.00 103.00 4.00 -3.74% 103.00 13 103.50 3 87.29
2018-06-08 1760 1527050 1218 153531921 104.50 106.50 97.40 99.90 5.10 -3.01% 99.90 3 100.00 7 84.66
2018-06-11 1760 681002 504 68456502 101.50 102.00 99.90 100.00 0.10 0.1% 100.00 27 100.50 2 84.75
2018-06-12 1760 677484 540 68673026 100.00 103.50 99.10 101.00 1.00 1% 101.00 6 101.50 1 85.59
2018-06-13 1760 1149360 955 120659397 102.00 107.50 102.00 103.00 2.00 1.98% 103.00 14 103.50 1 87.29
2018-06-14 1760 905600 725 91342497 103.00 104.00 99.60 100.00 3.00 -2.91% 100.00 8 100.50 2 84.75
2018-06-15 1760 480368 415 48064278 102.00 102.00 99.50 99.60 0.40 -0.4% 99.60 2 99.70 1 84.41
2018-06-19 1760 613720 514 59244601 99.00 99.10 94.50 94.80 0.00 -4.82% 94.70 23 94.80 1 80.34
2018-06-20 1760 542320 441 51092280 95.70 96.50 92.10 92.80 2.00 -2.11% 92.80 5 93.00 3 78.64
2018-06-21 1760 845908 757 83007600 93.40 101.00 93.20 100.50 7.70 8.3% 100.00 10 100.50 5 85.17
2018-06-22 1760 676050 590 65835154 98.50 98.80 96.00 96.80 3.70 -3.68% 96.80 13 97.40 1 82.03
2018-06-25 1760 434462 371 42551714 97.50 100.50 96.20 97.30 0.50 0.52% 97.30 2 98.40 1 82.46
2018-06-26 1760 285112 275 27833388 98.00 98.50 96.00 97.10 0.20 -0.21% 97.10 2 97.70 1 82.29
2018-06-27 1760 355548 306 34077308 98.00 98.10 94.80 95.00 2.10 -2.16% 95.00 20 96.30 4 80.51
2018-06-28 1760 248750 235 23768700 95.00 97.30 94.50 94.50 0.50 -0.53% 94.50 1 94.70 1 80.08
2018-06-29 1760 226059 203 21567809 94.70 96.00 94.70 96.00 1.50 1.59% 95.60 1 96.00 4 81.36
2018-07-02 1760 359780 286 33938962 96.00 96.00 92.80 93.00 3.00 -3.13% 93.00 13 94.20 2 78.81
2018-07-03 1760 805538 630 72855280 93.50 94.10 88.10 88.80 4.20 -4.52% 88.80 6 88.90 1 75.25
2018-07-04 1760 1112103 870 95348315 88.80 89.00 84.60 84.80 4.00 -4.5% 84.70 1 85.00 9 71.86
2018-07-05 1760 524874 447 44141254 85.40 86.80 81.10 81.10 3.70 -4.36% 81.10 5 82.00 5 68.73
2018-07-06 1760 778305 670 62076710 82.00 83.10 78.30 78.70 2.40 -2.96% 78.70 17 79.40 1 66.69
2018-07-09 1760 1361744 1047 114785854 80.00 86.50 79.00 86.50 7.80 9.91% 86.50 27 0.00 0 73.31
2018-07-10 1760 1197525 1002 101895928 87.20 87.30 83.20 84.80 1.70 -1.97% 84.80 2 85.00 6 71.86
2018-07-11 1760 1713426 1460 153433092 83.30 92.50 83.30 88.30 3.50 4.13% 88.30 10 89.00 1 74.83
2018-07-12 1760 1764702 1412 164327803 91.40 94.50 91.00 93.30 5.00 5.66% 93.10 2 93.30 2 79.07
2018-07-13 1760 2475141 2060 242964936 95.00 100.50 93.50 99.60 6.30 6.75% 99.60 10 99.70 1 84.41
2018-07-16 1760 3104296 2476 322309988 101.50 106.00 101.50 103.00 3.40 3.41% 102.50 29 103.00 1 87.29
2018-07-17 1760 1995331 1575 202473963 104.00 105.00 99.10 101.00 2.00 -1.94% 100.50 26 101.00 2 85.59
2018-07-18 1760 2207881 1857 230267178 103.50 107.50 101.00 103.50 2.50 2.48% 103.50 3 104.00 42 87.71
2018-07-19 1760 1049411 884 108356422 104.50 106.00 100.50 100.50 3.00 -2.9% 100.50 34 101.00 1 85.17
2018-07-20 1760 1249403 1072 122683100 100.50 101.50 96.00 96.00 4.50 -4.48% 95.90 1 96.00 14 81.36
2018-07-23 1760 923724 784 85506080 95.60 95.60 90.70 91.80 4.20 -4.38% 91.70 5 92.00 5 77.80
2018-07-24 1760 1899939 1537 186575566 93.40 100.50 93.40 100.50 8.70 9.48% 100.50 89 0.00 0 85.17
2018-07-25 1760 1546486 1303 154750024 102.00 103.00 98.00 98.00 2.50 -2.49% 97.90 2 98.00 5 83.05
2018-07-26 1760 2471813 2002 254930452 99.10 105.50 99.10 102.00 4.00 4.08% 102.00 7 102.50 5 86.44
2018-07-27 1760 1159280 990 119001340 104.00 104.50 101.00 102.00 0.00 0% 102.00 16 102.50 13 86.44
2018-07-30 1760 734195 636 72855905 102.00 102.50 98.10 98.50 3.50 -3.43% 98.50 1 98.60 13 83.47
2018-07-31 1760 4677137 3301 493416796 98.70 108.00 98.70 108.00 9.50 9.64% 108.00 1537 0.00 0 91.53
2018-08-01 1760 6891678 4576 755861204 112.00 112.50 103.00 104.00 4.00 -3.7% 104.00 81 104.50 9 88.14
2018-08-02 1760 4009580 3162 434833140 106.50 111.00 105.50 108.00 4.00 3.85% 108.00 82 109.00 7 91.53
2018-08-03 1760 6867546 5158 777635790 110.50 118.00 107.00 115.50 7.50 6.94% 115.50 37 116.00 17 97.88
2018-08-06 1760 8117270 6253 982130210 117.00 124.50 116.00 123.00 7.50 6.49% 122.50 3 123.00 19 104.24
2018-08-07 1760 3214749 2640 385701502 121.00 123.00 117.00 118.00 5.00 -4.07% 117.50 51 118.00 1 100.00
2018-08-08 1760 3299879 2632 391856085 119.50 123.00 114.00 115.00 3.00 -2.54% 115.00 106 115.50 2 97.46
2018-08-09 1760 3300351 2622 385637269 115.50 120.50 112.00 119.00 4.00 3.48% 118.50 14 119.00 135 100.85
2018-08-10 1760 2910484 2336 334011692 118.00 118.00 111.50 112.00 7.00 -5.88% 112.00 20 112.50 7 94.92
2018-08-13 1760 2757143 2184 291834872 112.00 112.50 101.00 103.00 9.00 -8.04% 103.00 27 103.50 1 87.29
2018-08-14 1760 1628755 1319 166786895 104.00 106.00 100.00 103.00 0.00 0% 103.00 10 103.50 2 91.96
2018-08-15 1760 1463564 1246 150852741 103.50 106.00 101.00 101.50 1.50 -1.46% 101.50 2 102.00 2 90.63
2018-08-16 1760 1587530 1283 156650400 100.50 100.50 94.40 99.10 2.40 -2.36% 99.10 17 99.20 2 88.48
2018-08-17 1760 999530 834 100591664 102.00 103.00 98.30 98.30 0.80 -0.81% 98.20 24 98.40 1 87.77
2018-08-20 1760 888052 766 86595680 99.00 100.50 95.10 97.00 1.30 -1.32% 96.90 3 97.00 1 86.61
2018-08-21 1760 981405 818 98297500 98.50 102.00 98.00 100.00 3.00 3.09% 100.00 3 100.50 7 89.29
2018-08-22 1760 2610609 2093 273653445 102.00 106.50 101.50 105.50 5.50 5.5% 105.00 2 105.50 20 94.20
2018-08-23 1760 1252979 1009 128683274 105.00 105.50 100.50 101.50 4.00 -3.79% 101.50 7 102.00 20 90.63
2018-08-24 1760 593031 525 59033031 100.00 101.00 98.30 99.50 2.00 -1.97% 99.50 24 99.90 1 88.84
2018-08-27 1760 491821 403 49436106 101.00 102.00 99.60 100.50 1.00 1.01% 100.50 19 101.00 8 89.73
2018-08-28 1760 580273 508 58739400 101.00 102.50 99.80 101.00 0.50 0.5% 100.50 28 101.00 1 90.18
2018-08-29 1760 563409 400 56805476 101.00 102.50 99.90 99.90 1.10 -1.09% 99.90 1 100.00 2 89.20
2018-08-30 1760 894974 742 91316274 100.00 104.00 99.50 101.00 1.10 1.1% 101.00 21 101.50 1 90.18
2018-08-31 1760 907080 740 93373240 101.50 105.00 101.00 102.50 1.50 1.49% 102.50 13 103.00 17 91.52
2018-09-03 1760 644014 527 65624400 104.00 104.50 100.00 101.00 1.50 -1.46% 101.00 11 101.50 6 90.18
2018-09-04 1760 683706 563 70256771 101.00 104.50 101.00 104.00 3.00 2.97% 103.50 15 104.00 28 92.86
2018-09-05 1760 616601 474 63301504 103.00 104.50 101.00 101.00 3.00 -2.88% 101.00 52 102.00 5 90.18
2018-09-06 1760 397750 353 40205874 102.00 102.50 100.00 100.00 1.00 -0.99% 100.00 83 100.50 3 89.29
2018-09-07 1760 693857 579 68511986 100.00 101.00 96.10 97.60 2.40 -2.4% 97.60 5 98.00 2 87.14
2018-09-10 1760 662633 550 63283635 98.60 99.40 92.50 94.90 2.70 -2.77% 94.80 7 94.90 1 84.73
2018-09-11 1760 656308 589 62826160 96.20 98.40 94.00 94.00 0.90 -0.95% 94.00 29 94.20 1 83.93
2018-09-12 1760 531780 485 49473440 95.00 95.10 91.30 92.20 1.80 -1.91% 92.00 3 92.30 11 82.32
2018-09-13 1760 861338 727 81673773 93.10 96.90 92.90 94.30 2.10 2.28% 94.10 1 94.40 2 84.20
2018-09-14 1760 1193147 1011 113131212 93.50 96.50 93.50 95.30 1.00 1.06% 95.30 4 95.50 2 85.09
2018-09-17 1760 404201 348 37768412 94.70 95.00 92.60 92.80 2.50 -2.62% 92.80 3 93.00 2 82.86
2018-09-18 1760 347280 318 32195760 92.90 94.00 91.60 91.60 1.20 -1.29% 91.60 1 92.00 1 81.79
2018-09-19 1760 316746 280 29240332 91.80 93.00 91.80 91.90 0.30 0.33% 91.90 3 92.20 2 82.05
2018-09-20 1760 509101 467 47604293 93.60 95.40 92.00 92.00 0.10 0.11% 92.00 72 92.60 5 82.14
2018-09-21 1760 214930 194 19938990 93.30 93.30 92.20 93.00 1.00 1.09% 92.90 3 93.00 3 83.04
2018-09-25 1760 331303 293 31033767 93.40 94.80 92.70 93.30 0.30 0.32% 93.30 4 93.50 5 83.30
2018-09-26 1760 364150 310 33928535 93.90 94.30 92.30 92.80 0.50 -0.54% 92.50 7 92.80 4 82.86
2018-09-27 1760 264019 228 24312362 92.80 93.30 91.30 91.50 1.30 -1.4% 91.40 15 91.50 1 81.70
2018-09-28 1760 548100 464 49523650 91.80 92.50 89.30 89.70 1.80 -1.97% 89.70 14 89.90 1 80.09
2018-10-01 1760 225591 204 20299072 89.70 90.50 89.60 90.20 0.50 0.56% 90.10 4 90.20 2 80.54
2018-10-02 1760 201000 169 18091500 90.60 90.60 89.70 89.80 0.40 -0.44% 89.80 11 89.90 3 80.18
2018-10-03 1760 228100 209 20455719 90.20 90.90 88.80 89.20 0.60 -0.67% 89.20 1 89.30 5 79.64
2018-10-04 1760 188650 174 16663450 89.20 89.60 87.60 88.10 1.10 -1.23% 88.10 5 88.40 2 78.66
2018-10-05 1760 423014 372 36040902 87.60 88.90 80.10 84.10 4.00 -4.54% 84.10 7 84.60 1 75.09
2018-10-08 1760 691515 565 56467909 83.00 83.90 80.50 81.50 2.60 -3.09% 81.30 4 81.50 2 72.77
2018-10-09 1760 1048791 920 80448592 80.70 81.00 74.10 75.30 6.20 -7.61% 75.30 3 75.50 2 67.23
2018-10-11 1760 896737 691 61613890 70.50 70.50 67.80 68.10 7.20 -9.56% 68.10 5 68.30 1 60.80
2018-10-12 1760 690501 609 48767607 67.50 71.50 67.50 71.40 3.30 4.85% 71.30 2 71.40 5 63.75
2018-10-15 1760 382100 323 27079054 71.00 71.60 70.00 70.30 1.10 -1.54% 70.30 12 71.00 2 62.77
2018-10-16 1760 392651 330 28299305 71.00 73.30 70.90 71.30 1.00 1.42% 71.30 5 71.40 2 63.66
2018-10-17 1760 289779 277 20952599 72.50 73.30 71.50 71.50 0.20 0.28% 71.50 6 71.70 1 63.84
2018-10-18 1760 274557 258 19742717 72.40 73.00 71.20 71.50 0.00 0% 71.50 12 71.80 1 63.84
2018-10-19 1760 238000 196 16719700 71.50 71.50 69.00 70.70 0.80 -1.12% 70.70 15 71.30 1 63.13
2018-10-22 1760 305638 264 22014054 70.10 72.80 70.10 72.20 1.50 2.12% 72.20 2 72.50 1 64.46
2018-10-23 1760 210232 181 15052749 71.20 72.90 70.80 71.00 1.20 -1.66% 71.00 12 71.70 2 63.39
2018-10-24 1760 201102 185 14087789 71.00 71.40 69.10 69.60 1.40 -1.97% 69.60 30 70.70 2 62.14
2018-10-25 1760 714720 592 46719318 67.10 67.50 62.70 63.30 6.30 -9.05% 63.30 3 63.50 2 56.52
2018-10-26 1760 352050 307 22501500 64.40 65.30 62.70 62.70 0.60 -0.95% 62.70 2 63.10 1 55.98
2018-10-29 1760 220054 198 13609156 63.20 64.50 61.00 61.00 1.70 -2.71% 61.00 13 61.10 3 54.46
2018-10-30 1760 338091 306 20491642 61.50 61.70 59.30 59.70 1.30 -2.13% 59.70 9 60.00 1 53.30
2018-10-31 1760 369040 328 22851820 61.00 63.20 60.60 61.30 1.60 2.68% 61.30 4 61.70 2 54.73
2018-11-01 1760 731120 595 48093686 62.40 67.40 62.00 67.40 6.10 9.95% 67.30 7 67.40 42 60.18
2018-11-02 1760 519306 457 35102896 67.40 69.00 66.00 66.80 0.60 -0.89% 66.70 1 67.20 1 59.64
2018-11-05 1760 220030 201 14381500 66.70 66.70 64.80 65.20 1.60 -2.4% 65.20 4 65.40 5 58.21
2018-11-06 1760 221400 205 14445978 66.50 66.50 64.10 64.20 1.00 -1.53% 64.20 2 64.50 10 57.32
2018-11-07 1760 438000 349 29014100 63.00 68.00 63.00 66.60 2.40 3.74% 66.60 1 66.90 2 59.46
2018-11-08 1760 441877 393 29891981 67.30 68.80 66.60 66.60 0.00 0% 66.60 1 67.30 2 59.46
2018-11-09 1760 417171 377 28165116 67.00 68.80 66.60 68.00 1.40 2.1% 67.90 1 68.00 9 60.71
2018-11-12 1760 294034 255 20055230 68.90 69.10 67.20 67.60 0.40 -0.59% 67.50 1 67.70 4 60.36
2018-11-13 1760 276741 252 18155678 66.50 66.50 64.90 65.90 1.70 -2.51% 65.90 1 66.00 6 58.84
2018-11-14 1760 161560 152 10645277 66.90 66.90 65.20 65.50 0.40 -0.61% 65.50 1 65.80 1 61.79
2018-11-16 1760 353001 260 22840267 65.70 65.70 63.80 64.00 0.80 -2.29% 63.90 4 64.00 5 60.38
2018-11-19 1760 129082 119 8363320 64.00 65.20 63.80 65.20 1.20 1.88% 65.00 1 65.20 4 61.51
2018-11-20 1760 277108 239 17722942 64.80 64.80 63.30 63.50 1.70 -2.61% 63.50 5 63.60 1 59.91
2018-11-21 1760 297197 240 18788541 61.50 64.60 61.50 62.90 0.60 -0.94% 62.80 10 62.90 3 59.34
2018-11-22 1760 564100 493 36686739 63.70 66.00 63.50 64.20 1.30 2.07% 64.20 1 64.30 3 60.57
2018-11-23 1760 280400 235 17819378 64.30 64.80 63.00 63.00 1.20 -1.87% 63.00 12 63.20 1 59.43
2018-11-26 1760 934000 726 62718000 64.70 69.30 63.90 69.30 6.30 10% 69.30 234 0.00 0 65.38
2018-11-27 1760 1558942 1322 111961210 68.90 74.90 67.80 73.80 4.50 6.49% 73.80 7 73.90 2 69.62
2018-11-28 1760 912500 764 66717897 73.00 74.30 71.80 72.80 1.00 -1.36% 72.80 4 73.50 11 68.68
2018-11-29 1760 897556 741 67360700 73.90 76.40 73.30 75.20 2.40 3.3% 75.10 5 75.20 2 70.94
2018-11-30 1760 494410 401 36861640 75.40 75.60 73.30 73.60 1.60 -2.13% 73.60 2 74.00 1 69.43
2018-12-03 1760 528838 461 40092813 75.00 76.80 75.00 75.20 1.60 2.17% 75.20 1 75.40 2 70.94
2018-12-04 1760 309101 260 23056174 75.70 75.70 73.90 74.00 1.20 -1.6% 73.90 6 74.20 2 69.81
2018-12-05 1760 564926 473 40748307 73.80 73.80 71.00 71.50 2.50 -3.38% 71.40 1 71.50 2 67.45
2018-12-06 1760 480157 411 34008656 70.90 73.50 68.60 70.00 1.50 -2.1% 70.00 1 70.50 2 66.04
2018-12-07 1760 266630 233 18725549 71.00 71.40 69.00 70.50 0.50 0.71% 70.50 1 70.80 3 66.51
2018-12-10 1760 387015 320 27460550 70.50 72.50 69.90 69.90 0.60 -0.85% 69.90 4 70.00 88 65.94
2018-12-11 1760 222316 193 15743072 71.00 71.40 70.00 70.70 0.80 1.14% 70.60 3 70.80 9 66.70
2018-12-12 1760 464903 374 33874597 71.30 73.50 71.30 73.20 2.50 3.54% 73.20 5 73.30 1 69.06
2018-12-13 1760 352050 280 25705753 73.70 73.80 72.00 73.10 0.10 -0.14% 73.00 4 73.10 4 68.96
2018-12-14 1760 442050 356 31732089 73.10 73.50 71.00 71.10 2.00 -2.74% 71.10 7 71.30 2 67.08
2018-12-17 1760 267756 239 19236824 71.80 73.20 71.20 71.20 0.10 0.14% 71.20 8 71.40 2 67.17
2018-12-18 1760 163048 191 11534852 71.10 71.50 70.10 70.50 0.70 -0.98% 70.50 6 70.60 1 66.51
2018-12-19 1760 290012 244 20110676 71.60 71.70 68.10 69.00 1.50 -2.13% 69.00 18 69.20 1 65.09
2018-12-20 1760 250006 189 16973144 68.90 69.20 66.80 67.60 1.40 -2.03% 67.60 3 67.70 1 63.77
2018-12-21 1760 252500 214 17096744 67.10 69.00 66.00 68.50 0.90 1.33% 68.50 11 69.00 2 64.62
2018-12-22 1760 83002 77 5610142 67.90 68.40 67.00 67.30 1.20 -1.75% 67.30 1 67.50 1 63.49
2018-12-24 1760 987741 753 71816034 68.70 74.00 68.60 74.00 6.70 9.96% 74.00 865 0.00 0 69.81
2018-12-25 1760 2328710 1856 181904122 73.70 81.20 72.40 80.50 6.50 8.78% 80.30 1 80.50 33 75.94
2018-12-26 1760 1765924 1437 144090548 80.50 83.90 79.50 80.90 0.40 0.5% 80.90 2 81.00 19 76.32
2018-12-27 1760 1085001 863 89404578 83.90 83.90 81.30 81.80 0.90 1.11% 81.70 8 81.80 6 77.17
2018-12-28 1760 945550 833 76970719 81.10 83.50 79.90 83.50 1.70 2.08% 83.20 1 83.50 7 78.77