佳格(1227)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　48.35
0
0%		48.60
0.25
0.52%		48.50
-0.1
-0.21%		 　49.90
1.4
2.89%		49.80
-0.1
-0.2%		50.80
1
2.01%		51.10
0.3
0.59%		50.90
-0.2
-0.39%		 　50.60
-0.3
-0.59%		50.40
-0.2
-0.4%		50.10
-0.3
-0.6%		50.30
0.2
0.4%		50.50
0.2
0.4%		 　50.50
0
0%		50.20
-0.3
-0.59%		50.30
0.1
0.2%		49.95
-0.35
-0.7%		50.20
0.25
0.5%		 　50.10
-0.1
-0.2%		49.95
-0.15
-0.3%		49.90
-0.05
-0.1%		 50.13
2 月　　　　　　　　　　51.20
1.3
2.61%		51.30
0.1
0.2%		50.80
-0.5
-0.97%		50.40
-0.4
-0.79%		 　　50.40
0
0%		50.70
0.3
0.6%		50.40
-0.3
-0.59%		50.60
0.2
0.4%		50.70
0.1
0.2%		 　50.80
0.1
0.2%		51.60
0.8
1.57%		52.70
1.1
2.13%		 51.64
3 月　　　54.20
1.5
2.85%		53.70
-0.5
-0.92%		53.90
0.2
0.37%		53.20
-0.7
-1.3%		52.00
-1.2
-2.26%		 　51.10
-0.9
-1.73%		51.50
0.4
0.78%		51.10
-0.4
-0.78%		51.20
0.1
0.2%		51.60
0.4
0.78%		 　51.30
-0.3
-0.58%		51.70
0.4
0.78%		51.90
0.2
0.39%		52.00
0.1
0.19%		51.30
-0.7
-1.35%		 　51.50
0.2
0.39%		51.80
0.3
0.58%		51.20
-0.6
-1.16%		51.30
0.1
0.2%		51.80
0.5
0.97%		 51.84
4 月51.40
-0.4
-0.77%		50.90
-0.5
-0.97%		50.90
0
0%		 　　　50.80
-0.1
-0.2%		51.10
0.3
0.59%		51.10
0
0%		51.00
-0.1
-0.2%		51.40
0.4
0.78%		 　51.40
0
0%		 51.20
-0.2
-0.39%		51.00
-0.2
-0.39%		51.20
0.2
0.39%		 　51.30
0.1
0.2%		51.10
-0.2
-0.39%		51.20
0.1
0.2%		53.10
1.9
3.71%		53.50
0.4
0.75%		 　54.60
1.1
2.06%		54.70
0.1
0.18%		 51.85
5 月　54.10
-0.6
-1.1%		54.10
0
0%		 　53.30
-0.8
-1.48%		53.70
0.4
0.75%		54.00
0.3
0.56%		52.90
-1.1
-2.04%		53.00
0.1
0.19%		 　55.00
2
3.77%		56.10
1.1
2%		55.50
-0.6
-1.07%		54.40
-1.1
-1.98%		55.10
0.7
1.29%		 　55.50
0.4
0.73%		 56.00
0.5
0.9%		55.90
-0.1
-0.18%		56.40
0.5
0.89%		 　57.60
1.2
2.13%		59.60
2
3.47%		60.70
1.1
1.85%		61.00
0.3
0.49%		60.60
-0.4
-0.66%		55.84
6 月 　60.80
0.2
0.33%		59.70
-1.1
-1.81%		59.70
0
0%		57.40
-2.3
-3.85%		 　　58.80
1.4
2.44%		58.20
-0.6
-1.02%		58.80
0.6
1.03%		58.80
0
0%		59.70
0.9
1.53%		 　60.00
0.3
0.5%		60.70
0.7
1.17%		61.00
0.3
0.49%		60.90
-0.1
-0.16%		60.80
-0.1
-0.16%		 　61.20
0.4
0.66%		61.60
0.4
0.65%		61.30
-0.3
-0.49%		61.90
0.6
0.98%		60.70
-1.2
-1.94%		 60.19
7 月60.70
0
0%		61.00
0.3
0.49%		61.30
0.3
0.49%		61.40
0.1
0.16%		61.50
0.1
0.16%		 　61.00
-0.5
-0.81%		61.20
0.2
0.33%		61.60
0.4
0.65%		62.00
0.4
0.65%		61.90
-0.1
-0.16%		 　61.20
-0.7
-1.13%		61.40
0.2
0.33%		61.50
0.1
0.16%		59.90
-1.6
-2.6%		59.60
-0.3
-0.5%		 　59.10
-0.5
-0.84%		59.00
-0.1
-0.17%		58.80
-0.2
-0.34%		59.00
0.2
0.34%		59.10
0.1
0.17%		 　58.70
-0.4
-0.68%		58.50
-0.2
-0.34%		60.10
1.6
2.74%		60.35
8 月59.50
-0.6
-1%		58.50
-1
-1.68%		 　56.70
-1.8
-3.08%		57.70
1
1.76%		57.80
0.1
0.17%		58.00
0.2
0.35%		 　　57.90
-0.1
-0.17%		57.20
-0.7
-1.21%		57.20
0
0%		58.40
1.2
2.1%		58.30
-0.1
-0.17%		 　58.40
0.1
0.17%		59.50
1.1
1.88%		59.60
0.1
0.17%		60.10
0.5
0.84%		60.00
-0.1
-0.17%		 　59.10
-0.9
-1.5%		60.70
1.6
2.71%		60.40
-0.3
-0.49%		61.20
0.8
1.32%		62.20
1
1.63%		 59.01
9 月　63.70
1.5
2.41%		62.30
-1.4
-2.2%		63.20
0.9
1.44%		63.50
0.3
0.47%		63.70
0.2
0.31%		 　63.60
-0.1
-0.16%		63.00
-0.6
-0.94%		63.60
0.6
0.95%		64.60
1
1.57%		 　　63.90
-0.7
-1.08%		63.40
-0.5
-0.78%		64.00
0.6
0.95%		63.60
-0.4
-0.63%		64.50
0.9
1.42%		 　64.40
-0.1
-0.16%		64.50
0.1
0.16%		64.50
0
0%		63.60
-0.9
-1.4%		62.10
-1.5
-2.36%		 63.6
10 月63.00
0.9
1.45%		62.40
-0.6
-0.95%		61.80
-0.6
-0.96%		62.20
0.4
0.65%		 　61.90
-0.3
-0.48%		62.60
0.7
1.13%		62.00
-0.6
-0.96%		 　　　62.00
0
0%		61.10
-0.9
-1.45%		61.20
0.1
0.16%		61.20
0
0%		61.00
-0.2
-0.33%		 　62.20
1.2
1.97%		62.10
-0.1
-0.16%		61.70
-0.4
-0.64%		62.40
0.7
1.13%		62.30
-0.1
-0.16%		 　62.00
-0.3
-0.48%		61.50
-0.5
-0.81%		61.50
0
0%		61.40
-0.1
-0.16%		61.9
11 月61.00
-0.4
-0.65%		 　60.50
-0.5
-0.82%		61.90
1.4
2.31%		62.40
0.5
0.81%		62.30
-0.1
-0.16%		62.10
-0.2
-0.32%		 　62.10
0
0%		62.30
0.2
0.32%		62.00
-0.3
-0.48%		61.30
-0.7
-1.13%		62.40
1.1
1.79%		 　62.80
0.4
0.64%		62.60
-0.2
-0.32%		62.70
0.1
0.16%		63.00
0.3
0.48%		63.00
0
0%		 　63.90
0.9
1.43%		66.70
2.8
4.38%		68.60
1.9
2.85%		68.80
0.2
0.29%		66.30
-2.5
-3.63%		 63.44
12 月　67.50
1.2
1.81%		67.80
0.3
0.44%		66.90
-0.9
-1.33%		67.90
1
1.49%		68.40
0.5
0.74%		 　68.60
0.2
0.29%		69.20
0.6
0.87%		68.40
-0.8
-1.16%		68.20
-0.2
-0.29%		70.50
2.3
3.37%		 　70.10
-0.4
-0.57%		71.30
1.2
1.71%		72.40
1.1
1.54%		72.00
-0.4
-0.55%		71.00
-1
-1.39%		 　71.60
0.6
0.85%		71.10
-0.5
-0.7%		71.60
0.5
0.7%		71.30
-0.3
-0.42%		71.00
-0.3
-0.42%		 　71.00
0
0%		69.60
-1.4
-1.97%		69.95

說明:最高漲幅:4.38%最低跌幅:-3.85% 最高價:72.40最低價:48.35平均價:58.54,灰色底表示週末,漲151天(101.7)元,跌125天(-64.35)元,平盤27天
4%=4,3%=14,2%=28,1%=55,0%=77,-0%=2,-1%=3,-2%=13,-3%=47,-4%=60,

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
2019-01-02 1227 543057 493 26520093 49.80 49.90 48.25 48.35 1.35 0% 48.35 5 48.45 2 15.45
2019-01-03 1227 335060 288 16218169 48.80 48.80 48.15 48.60 0.25 0.52% 48.45 2 48.60 4 15.53
2019-01-04 1227 318990 282 15412358 48.40 48.70 48.05 48.50 0.10 -0.21% 48.30 1 48.50 4 15.50
2019-01-07 1227 617482 547 30660983 49.20 49.95 48.80 49.90 1.40 2.89% 49.85 3 49.90 2 15.94
2019-01-08 1227 264010 238 13138187 49.90 49.95 49.50 49.80 0.10 -0.2% 49.60 6 49.80 2 15.91
2019-01-09 1227 1184498 871 59691940 49.90 50.80 49.85 50.80 1.00 2.01% 50.70 15 50.80 92 16.23
2019-01-10 1227 904388 621 46108920 50.90 51.50 50.30 51.10 0.30 0.59% 50.90 2 51.10 88 16.33
2019-01-11 1227 803878 555 41018142 51.30 51.40 50.70 50.90 0.20 -0.39% 50.80 9 50.90 4 16.26
2019-01-14 1227 617679 448 31295749 51.00 51.20 50.20 50.60 0.30 -0.59% 50.20 29 50.60 2 16.17
2019-01-15 1227 619049 533 31386516 51.00 51.00 50.30 50.40 0.20 -0.4% 50.40 6 50.50 8 16.10
2019-01-16 1227 348864 258 17508176 50.50 50.50 50.10 50.10 0.30 -0.6% 50.10 64 50.20 70 16.01
2019-01-17 1227 623342 447 31412639 50.20 50.80 50.20 50.30 0.20 0.4% 50.20 24 50.30 16 16.07
2019-01-18 1227 628825 516 31745319 50.50 50.60 50.40 50.50 0.20 0.4% 50.40 11 50.50 25 16.13
2019-01-21 1227 447130 342 22551487 50.60 50.60 50.20 50.50 0.00 0% 50.40 9 50.50 97 16.13
2019-01-22 1227 1368284 279 68679653 50.50 50.50 50.00 50.20 0.30 -0.59% 50.10 3 50.20 120 16.04
2019-01-23 1227 423904 384 21267676 50.00 50.40 50.00 50.30 0.10 0.2% 50.10 6 50.30 87 16.07
2019-01-24 1227 1078623 353 53979250 50.30 50.30 49.95 49.95 0.35 -0.7% 49.95 2 50.10 44 15.96
2019-01-25 1227 1365063 624 68247956 50.00 50.20 49.90 50.20 0.25 0.5% 50.00 5 50.20 34 16.04
2019-01-28 1227 1114718 649 55786968 50.00 50.30 49.90 50.10 0.10 -0.2% 50.10 4 50.20 64 16.01
2019-01-29 1227 689884 503 34409380 50.10 50.10 49.70 49.95 0.15 -0.3% 49.90 10 49.95 18 15.96
2019-01-30 1227 632449 512 31597800 50.20 50.30 49.80 49.90 0.05 -0.1% 49.85 48 49.90 25 15.94
2019-02-11 1227 1364812 1010 69496042 50.00 51.40 50.00 51.20 1.30 2.61% 51.10 5 51.20 60 16.36
2019-02-12 1227 884285 713 45388073 51.00 51.70 50.90 51.30 0.10 0.2% 51.20 92 51.30 3 16.39
2019-02-13 1227 868523 592 44418526 51.30 51.60 50.80 50.80 0.50 -0.97% 50.80 112 51.10 26 16.23
2019-02-14 1227 515894 435 26105442 50.70 50.80 50.40 50.40 0.40 -0.79% 50.40 5 50.60 23 16.10
2019-02-18 1227 1017246 508 50918787 50.10 50.40 50.00 50.40 0.60 0% 50.30 2 50.40 61 16.10
2019-02-19 1227 438112 308 22107212 50.50 50.80 50.10 50.70 0.30 0.6% 50.50 7 50.70 54 16.20
2019-02-20 1227 503280 432 25447333 50.70 50.90 50.40 50.40 0.30 -0.59% 50.40 109 50.70 102 16.10
2019-02-21 1227 551770 464 27782433 50.40 50.70 50.10 50.60 0.20 0.4% 50.60 2 50.70 53 16.17
2019-02-22 1227 474998 407 24020590 50.60 50.80 50.40 50.70 0.10 0.2% 50.50 11 50.70 63 16.20
2019-02-25 1227 385918 338 19562818 50.80 50.90 50.50 50.80 0.10 0.2% 50.70 13 50.80 19 16.23
2019-02-26 1227 1668456 1150 86046415 50.80 52.00 50.70 51.60 0.80 1.57% 51.50 123 51.70 3 16.49
2019-02-27 1227 2807425 1788 147851627 51.90 53.20 51.80 52.70 1.10 2.13% 52.70 131 52.80 50 16.84
2019-03-04 1227 3012872 2013 161896444 52.80 54.40 52.40 54.20 1.50 2.85% 54.10 10 54.20 27 17.32
2019-03-05 1227 1178009 833 63285073 54.30 54.30 53.40 53.70 0.50 -0.92% 53.70 52 53.80 2 17.16
2019-03-06 1227 938942 785 50537159 53.50 54.30 53.20 53.90 0.20 0.37% 53.80 1 53.90 4 17.22
2019-03-07 1227 813144 631 43563110 53.20 53.90 53.20 53.20 0.70 -1.3% 53.20 23 53.30 2 17.00
2019-03-08 1227 1499825 1014 78254756 53.00 53.00 52.00 52.00 1.20 -2.26% 51.90 124 52.00 48 16.61
2019-03-11 1227 1275422 926 65275084 51.50 51.60 50.80 51.10 0.90 -1.73% 51.10 54 51.20 1 16.33
2019-03-12 1227 1080123 767 55758954 51.30 52.00 51.20 51.50 0.40 0.78% 51.40 104 51.50 18 16.45
2019-03-13 1227 1136263 954 57928539 51.50 51.50 50.70 51.10 0.40 -0.78% 51.00 4 51.10 75 16.33
2019-03-14 1227 1252888 1075 64096827 51.10 51.70 50.80 51.20 0.10 0.2% 51.10 3 51.20 3 16.36
2019-03-15 1227 1132334 826 58392826 51.00 51.80 50.90 51.60 0.40 0.78% 51.50 117 51.60 21 16.49
2019-03-18 1227 967178 692 49569239 51.70 51.90 51.10 51.30 0.30 -0.58% 51.20 22 51.30 59 16.39
2019-03-19 1227 789567 591 40757861 51.30 52.00 51.10 51.70 0.40 0.78% 51.70 21 51.80 6 16.52
2019-03-20 1227 669258 399 34649081 51.50 52.00 51.40 51.90 0.20 0.39% 51.80 4 51.90 28 16.58
2019-03-21 1227 810669 549 42136888 52.20 52.20 51.80 52.00 0.10 0.19% 51.90 61 52.00 69 16.61
2019-03-22 1227 939312 769 48330224 52.00 52.00 51.10 51.30 0.70 -1.35% 51.20 33 51.30 9 16.39
2019-03-25 1227 931592 709 47902436 51.20 51.70 51.00 51.50 0.20 0.39% 51.50 3 51.60 17 16.45
2019-03-26 1227 682828 560 35361356 51.70 52.00 51.60 51.80 0.30 0.58% 51.70 2 51.80 8 16.55
2019-03-27 1227 692783 535 35701719 51.80 52.00 51.10 51.20 0.60 -1.16% 51.20 1 51.30 15 16.36
2019-03-28 1227 503236 376 25816521 51.20 51.60 51.20 51.30 0.10 0.2% 51.20 79 51.30 3 16.39
2019-03-29 1227 871891 524 44859743 51.60 51.80 51.00 51.80 0.50 0.97% 51.50 2 51.80 81 15.94
2019-04-01 1227 1151705 669 59391166 51.90 51.90 51.40 51.40 0.40 -0.77% 51.30 75 51.40 34 15.82
2019-04-02 1227 1845708 1271 94077708 51.40 51.40 50.70 50.90 0.50 -0.97% 50.90 2 51.00 45 15.66
2019-04-03 1227 1968321 832 100320350 50.90 51.20 50.70 50.90 0.00 0% 50.90 333 51.00 18 15.66
2019-04-08 1227 1587783 952 80795583 51.40 51.40 50.70 50.80 0.10 -0.2% 50.70 755 50.80 10 15.63
2019-04-09 1227 2128000 1487 108680495 51.20 51.40 50.90 51.10 0.30 0.59% 51.00 96 51.10 305 15.72
2019-04-10 1227 1899060 1144 96917567 51.10 51.10 50.90 51.10 0.00 0% 51.00 148 51.10 92 15.72
2019-04-11 1227 1757760 1100 90125201 51.30 51.50 51.00 51.00 0.10 -0.2% 51.00 517 51.20 14 15.69
2019-04-12 1227 1366900 708 70190548 51.30 51.50 51.20 51.40 0.40 0.78% 51.30 5 51.40 214 15.82
2019-04-15 1227 1960883 1108 100660870 51.60 51.60 51.10 51.40 0.00 0% 51.30 36 51.40 90 15.82
2019-04-17 1227 1466084 840 74848491 51.00 51.40 50.90 51.20 0.20 -0.39% 51.10 84 51.20 5 15.75
2019-04-18 1227 2269016 760 115646616 51.20 51.20 50.70 51.00 0.20 -0.39% 50.90 53 51.00 63 15.69
2019-04-19 1227 948596 493 48507508 51.00 51.30 51.00 51.20 0.20 0.39% 51.10 19 51.20 58 15.75
2019-04-22 1227 1268272 684 64986741 51.20 51.40 51.00 51.30 0.10 0.2% 51.30 3 51.40 17 15.78
2019-04-23 1227 1094472 667 55910760 51.40 51.40 50.90 51.10 0.20 -0.39% 51.00 673 51.10 16 15.72
2019-04-24 1227 1185207 637 60671086 51.20 51.30 51.10 51.20 0.10 0.2% 51.10 208 51.20 16 15.75
2019-04-25 1227 3271956 2165 171673535 51.20 53.10 51.20 53.10 1.90 3.71% 53.00 39 53.10 3 16.34
2019-04-26 1227 1828866 1273 97337425 53.10 53.60 52.60 53.50 0.40 0.75% 53.40 12 53.50 53 16.46
2019-04-29 1227 2707093 1983 147048262 54.00 54.70 53.80 54.60 1.10 2.06% 54.60 5 54.70 31 16.80
2019-04-30 1227 1898352 1253 103165606 54.60 54.90 53.50 54.70 0.10 0.18% 54.60 6 54.70 47 16.83
2019-05-02 1227 1028482 727 56068918 54.70 54.90 54.10 54.10 0.60 -1.1% 54.10 40 54.20 3 16.65
2019-05-03 1227 1145018 809 61653559 54.00 54.30 53.50 54.10 0.00 0% 54.00 1 54.10 88 16.65
2019-05-06 1227 1257000 931 67033189 54.10 54.20 52.80 53.30 0.80 -1.48% 53.20 15 53.30 15 16.40
2019-05-07 1227 814132 553 43944579 53.30 54.20 53.30 53.70 0.40 0.75% 53.70 99 54.00 4 16.52
2019-05-08 1227 752331 603 40455830 53.70 54.20 53.30 54.00 0.30 0.56% 53.90 5 54.00 94 16.62
2019-05-09 1227 1381483 1048 73516789 53.60 53.80 52.80 52.90 1.10 -2.04% 52.90 95 53.00 1 16.28
2019-05-10 1227 1174601 722 62241525 52.90 53.50 52.60 53.00 0.10 0.19% 52.90 3 53.00 5 16.31
2019-05-13 1227 2711889 1971 148604187 53.50 55.40 53.50 55.00 2.00 3.77% 54.90 16 55.00 40 16.92
2019-05-14 1227 3790283 2372 211252656 55.00 56.80 54.30 56.10 1.10 2% 56.10 60 56.20 15 17.00
2019-05-15 1227 1810336 1207 101373866 56.40 56.80 55.50 55.50 0.60 -1.07% 55.50 137 55.60 20 16.82
2019-05-16 1227 1316716 969 72189285 55.50 55.50 54.30 54.40 1.10 -1.98% 54.40 26 54.50 1 16.48
2019-05-17 1227 1136477 765 62551263 54.40 55.80 54.40 55.10 0.70 1.29% 55.10 5 55.20 23 16.70
2019-05-20 1227 1316129 885 73037754 55.10 56.10 54.60 55.50 0.40 0.73% 55.40 55 55.50 38 16.82
2019-05-22 1227 1212438 932 68294861 57.00 57.10 56.00 56.00 0.90 0.9% 56.00 4 56.20 21 16.97
2019-05-23 1227 941890 650 52532240 55.70 56.40 55.20 55.90 0.10 -0.18% 55.90 4 56.00 12 16.94
2019-05-24 1227 490723 431 27677513 56.30 56.70 56.10 56.40 0.50 0.89% 56.30 16 56.40 3 17.09
2019-05-27 1227 1597477 1223 91711659 56.80 57.90 56.70 57.60 1.20 2.13% 57.50 3 57.60 12 17.45
2019-05-28 1227 9268974 4892 558735118 61.10 61.20 59.60 59.60 2.00 3.47% 59.60 71 59.90 10 18.06
2019-05-29 1227 4021426 2947 242374403 59.80 61.30 58.00 60.70 1.10 1.85% 60.70 7 60.80 149 18.39
2019-05-30 1227 2524864 1863 153796804 60.80 61.30 60.00 61.00 0.30 0.49% 60.80 7 61.00 7 18.48
2019-05-31 1227 1552554 1051 93921059 61.00 61.00 60.10 60.60 0.40 -0.66% 60.50 20 60.70 150 18.36
2019-06-03 1227 1404893 1079 85315482 61.40 61.40 59.70 60.80 0.20 0.33% 60.80 2 61.00 18 18.42
2019-06-04 1227 1550069 1069 93086315 60.80 60.80 59.60 59.70 1.10 -1.81% 59.60 83 59.70 12 18.09
2019-06-05 1227 2505343 1086 149338029 59.80 60.20 59.10 59.70 0.00 0% 59.60 4 59.70 33 18.09
2019-06-06 1227 2473508 1682 143599399 59.40 59.40 57.40 57.40 2.30 -3.85% 57.40 19 57.50 14 17.39
2019-06-10 1227 1606111 1128 93577449 57.50 58.80 57.50 58.80 1.40 2.44% 58.60 16 58.80 39 17.82
2019-06-11 1227 1492316 991 87767716 59.80 59.80 58.10 58.20 0.60 -1.02% 58.20 3 58.50 15 17.64
2019-06-12 1227 829530 663 48502755 58.30 58.80 58.20 58.80 0.60 1.03% 58.60 11 58.80 33 17.82
2019-06-13 1227 852858 680 50107246 58.80 59.00 58.40 58.80 0.00 0% 58.80 49 58.90 1 17.82
2019-06-14 1227 1269838 966 75499818 59.00 59.90 58.90 59.70 0.90 1.53% 59.70 31 59.80 28 18.09
2019-06-17 1227 1506522 1052 90767063 59.80 60.60 59.80 60.00 0.30 0.5% 60.00 111 60.10 24 18.18
2019-06-18 1227 1578432 1168 95465997 60.10 60.80 59.80 60.70 0.70 1.17% 60.60 1 60.70 40 18.39
2019-06-19 1227 1461382 1089 88841702 61.00 61.00 60.30 61.00 0.30 0.49% 60.90 26 61.00 354 18.48
2019-06-20 1227 1496616 807 91161504 61.00 61.20 60.60 60.90 0.10 -0.16% 60.80 52 60.90 250 18.45
2019-06-21 1227 1094015 543 66371807 60.90 60.90 60.30 60.80 0.10 -0.16% 60.80 63 60.90 120 18.42
2019-06-24 1227 952411 691 58152471 60.80 61.50 60.20 61.20 0.40 0.66% 61.20 3 61.30 10 18.55
2019-06-25 1227 1162660 806 71731542 61.20 62.10 61.20 61.60 0.40 0.65% 61.60 2 61.70 10 18.67
2019-06-26 1227 898537 616 55286305 61.60 62.10 61.00 61.30 0.30 -0.49% 61.20 5 61.30 13 18.58
2019-06-27 1227 948503 691 58476277 61.30 61.90 61.00 61.90 0.60 0.98% 61.70 4 61.90 14 18.76
2019-06-28 1227 788902 597 48127841 61.90 61.90 60.50 60.70 1.20 -1.94% 60.70 34 60.80 2 18.39
2019-07-01 1227 784635 502 47491960 60.90 60.90 60.10 60.70 0.00 0% 60.60 52 60.80 52 18.39
2019-07-02 1227 409066 334 24908226 60.40 61.10 60.40 61.00 0.30 0.49% 61.00 1 61.10 14 18.48
2019-07-03 1227 726395 429 44487365 61.20 61.50 61.10 61.30 0.30 0.49% 61.30 11 61.40 113 18.58
2019-07-04 1227 438337 289 26839883 61.20 61.50 61.00 61.40 0.10 0.16% 61.30 2 61.40 64 18.61
2019-07-05 1227 545848 340 33473448 61.40 61.50 61.10 61.50 0.10 0.16% 61.30 17 61.50 29 18.64
2019-07-08 1227 578384 281 35392029 61.30 61.40 61.00 61.00 0.50 -0.81% 61.00 56 61.20 10 18.48
2019-07-09 1227 509035 315 31152630 61.00 61.50 60.90 61.20 0.20 0.33% 61.20 196 61.30 5 18.55
2019-07-10 1227 757035 536 46534547 61.30 61.60 61.20 61.60 0.40 0.65% 61.50 59 61.60 45 18.67
2019-07-11 1227 1848942 863 114524283 61.70 62.40 61.40 62.00 0.40 0.65% 62.00 53 62.10 3 18.79
2019-07-12 1227 778917 471 48286054 62.20 62.30 61.70 61.90 0.10 -0.16% 61.80 18 61.90 11 18.76
2019-07-15 1227 764155 562 46727291 61.90 61.90 60.20 61.20 0.70 -1.13% 61.20 50 61.30 6 18.55
2019-07-16 1227 726225 479 44548379 61.20 61.60 61.10 61.40 0.20 0.33% 61.30 89 61.40 52 18.61
2019-07-17 1227 1621650 1042 99640159 61.40 61.80 61.20 61.50 0.10 0.16% 61.40 47 61.50 37 18.64
2019-07-18 1227 1320731 987 78943023 59.60 60.30 59.10 59.90 0.00 -2.6% 59.80 36 59.90 14 18.15
2019-07-19 1227 1237763 933 73532843 59.90 60.20 59.10 59.60 0.30 -0.5% 59.50 2 59.60 3 18.06
2019-07-22 1227 976121 614 57822095 59.30 59.50 59.00 59.10 0.50 -0.84% 59.10 11 59.20 28 17.91
2019-07-23 1227 746303 433 43990895 59.20 59.30 58.60 59.00 0.10 -0.17% 59.00 88 59.10 31 17.88
2019-07-24 1227 1213230 768 71402470 58.80 59.00 58.60 58.80 0.20 -0.34% 58.80 69 58.90 27 17.82
2019-07-25 1227 799844 574 47138996 59.00 59.00 58.50 59.00 0.20 0.34% 58.90 23 59.10 10 17.88
2019-07-26 1227 712042 499 41888978 58.90 59.10 58.50 59.10 0.10 0.17% 59.00 2 59.10 18 17.91
2019-07-29 1227 794907 529 46655821 58.80 59.00 58.50 58.70 0.40 -0.68% 58.70 13 58.90 8 17.79
2019-07-30 1227 403121 346 23704597 58.90 59.30 58.50 58.50 0.20 -0.34% 58.50 112 58.80 14 17.73
2019-07-31 1227 1145058 890 68397765 59.00 60.20 59.00 60.10 1.60 2.74% 60.00 1 60.10 37 18.21
2019-08-01 1227 645075 537 38378659 59.70 59.80 59.30 59.50 0.60 -1% 59.40 36 59.50 8 18.03
2019-08-02 1227 987113 716 57738467 58.60 58.80 58.30 58.50 1.00 -1.68% 58.50 98 58.60 6 17.73
2019-08-05 1227 1554123 1206 88965725 58.00 58.10 56.70 56.70 1.80 -3.08% 56.60 87 56.70 1 17.18
2019-08-06 1227 1228137 917 69783313 55.00 58.60 55.00 57.70 1.00 1.76% 57.60 86 57.80 7 17.48
2019-08-07 1227 821726 647 47806029 57.70 58.70 57.70 57.80 0.10 0.17% 57.70 283 57.90 1 17.52
2019-08-08 1227 382001 246 22218125 57.80 58.60 57.80 58.00 0.20 0.35% 58.00 231 58.30 9 17.58
2019-08-12 1227 575413 478 33289754 57.80 58.10 57.40 57.90 0.10 -0.17% 57.90 24 58.00 4 17.55
2019-08-13 1227 548797 390 31466626 57.90 57.90 57.00 57.20 0.70 -1.21% 57.20 17 57.30 2 17.33
2019-08-14 1227 425954 381 24451853 57.20 57.70 57.20 57.20 0.00 0% 57.20 95 57.50 17 15.98
2019-08-15 1227 948450 749 55004619 56.70 58.50 56.70 58.40 1.20 2.1% 58.10 2 58.40 13 16.31
2019-08-16 1227 449284 369 26100440 58.10 58.40 57.70 58.30 0.10 -0.17% 58.00 165 58.30 8 16.28
2019-08-19 1227 442084 348 25828497 58.30 58.60 58.20 58.40 0.10 0.17% 58.30 68 58.40 58 16.31
2019-08-20 1227 786262 665 46579652 58.40 59.70 58.40 59.50 1.10 1.88% 59.40 12 59.50 29 16.62
2019-08-21 1227 948862 693 56698666 59.50 60.00 59.30 59.60 0.10 0.17% 59.60 6 59.70 1 16.65
2019-08-22 1227 915193 682 54937480 60.00 60.20 59.80 60.10 0.50 0.84% 60.00 9 60.10 6 16.79
2019-08-23 1227 565511 413 33982060 60.10 60.30 59.80 60.00 0.10 -0.17% 59.80 30 60.00 5 16.76
2019-08-26 1227 503760 421 29850184 59.20 60.00 58.90 59.10 0.90 -1.5% 59.10 15 59.30 1 16.51
2019-08-27 1227 1705724 726 102886423 59.30 60.70 59.20 60.70 1.60 2.71% 60.50 82 60.70 24 16.96
2019-08-28 1227 645435 573 38955568 60.50 60.70 60.10 60.40 0.30 -0.49% 60.30 5 60.40 12 16.87
2019-08-29 1227 1292369 977 78713909 60.60 61.20 60.20 61.20 0.80 1.32% 61.10 22 61.20 45 17.10
2019-08-30 1227 1646337 1156 102103794 61.60 62.20 61.60 62.20 1.00 1.63% 62.10 17 62.20 15 17.37
2019-09-02 1227 1854520 1266 117643753 63.00 64.30 62.90 63.70 1.50 2.41% 63.70 12 63.80 3 17.79
2019-09-03 1227 1033340 778 65147510 63.70 64.10 62.20 62.30 1.40 -2.2% 62.30 19 62.40 1 17.40
2019-09-04 1227 1078913 857 67966898 62.10 63.30 62.10 63.20 0.90 1.44% 63.10 8 63.20 1 17.65
2019-09-05 1227 1167240 880 74174096 63.60 64.00 63.10 63.50 0.30 0.47% 63.50 2 63.60 7 17.74
2019-09-06 1227 733585 631 46683042 63.90 64.00 63.30 63.70 0.20 0.31% 63.50 3 63.70 82 17.79
2019-09-09 1227 799033 653 50750176 63.50 64.00 63.30 63.60 0.10 -0.16% 63.40 2 63.60 7 17.77
2019-09-10 1227 732598 593 46029974 63.90 63.90 62.20 63.00 0.60 -0.94% 62.80 11 63.00 9 17.60
2019-09-11 1227 1699475 1178 108744308 64.00 65.10 63.20 63.60 0.60 0.95% 63.50 8 63.60 4 17.77
2019-09-12 1227 2279669 1666 147062543 63.70 65.00 63.70 64.60 1.00 1.57% 64.50 39 64.60 6 18.04
2019-09-16 1227 834574 672 53677859 64.80 65.00 63.60 63.90 0.70 -1.08% 63.90 1 64.00 73 17.85
2019-09-17 1227 958316 788 60544527 63.90 63.90 62.80 63.40 0.50 -0.78% 63.30 12 63.40 12 17.71
2019-09-18 1227 1508746 1050 96387641 63.40 64.20 63.40 64.00 0.60 0.95% 63.90 11 64.00 133 17.88
2019-09-19 1227 643359 570 41154024 64.20 64.50 63.60 63.60 0.40 -0.62% 63.60 19 63.90 14 17.77
2019-09-20 1227 831176 534 53334883 63.70 64.50 63.40 64.50 0.90 1.42% 64.40 3 64.50 101 18.02
2019-09-23 1227 638083 535 40885224 64.10 64.50 63.70 64.40 0.10 -0.16% 64.10 37 64.40 31 17.99
2019-09-24 1227 1238082 933 80071878 64.40 65.00 64.20 64.50 0.10 0.16% 64.40 4 64.50 31 18.02
2019-09-25 1227 998415 666 64423762 64.50 64.90 64.10 64.50 0.00 0% 64.40 2 64.50 196 18.02
2019-09-26 1227 1129118 883 72168900 64.50 64.50 63.60 63.60 0.90 -1.4% 63.60 74 63.80 2 17.77
2019-09-27 1227 1588876 1198 99076974 63.50 63.50 61.60 62.10 1.50 -2.36% 62.00 100 62.10 3 17.35
2019-10-01 1227 721424 561 45303872 62.50 63.20 62.30 63.00 0.90 1.45% 62.80 1 63.00 9 17.60
2019-10-02 1227 638043 503 40036077 62.50 63.10 62.30 62.40 0.60 -0.95% 62.40 50 62.80 8 17.43
2019-10-03 1227 782749 604 48355976 61.50 62.10 61.50 61.80 0.60 -0.96% 61.80 13 62.00 28 17.26
2019-10-04 1227 570844 367 35352128 61.60 62.20 61.60 62.20 0.40 0.65% 62.00 13 62.20 33 17.37
2019-10-07 1227 294079 259 18213698 62.50 62.50 61.70 61.90 0.30 -0.48% 61.80 11 62.00 71 17.29
2019-10-08 1227 638590 535 39862705 61.80 62.90 61.70 62.60 0.70 1.13% 62.50 2 62.70 47 17.49
2019-10-09 1227 572499 528 35452338 62.50 62.50 61.30 62.00 0.60 -0.96% 61.80 10 62.00 35 17.32
2019-10-14 1227 1282114 941 78511768 61.60 62.00 60.50 62.00 0.00 0% 61.80 2 62.00 30 17.32
2019-10-15 1227 893133 616 54526230 62.00 62.00 60.60 61.10 0.90 -1.45% 61.00 2 61.10 2 17.07
2019-10-16 1227 969039 815 58977469 61.00 61.40 60.40 61.20 0.10 0.16% 61.10 1 61.20 10 17.10
2019-10-17 1227 557007 432 34073821 61.00 61.50 60.80 61.20 0.00 0% 61.10 13 61.20 9 17.10
2019-10-18 1227 899608 635 54905988 61.10 61.50 60.80 61.00 0.20 -0.33% 61.00 27 61.10 3 17.04
2019-10-21 1227 568694 468 35154457 60.90 62.30 60.80 62.20 1.20 1.97% 62.10 6 62.20 1 17.37
2019-10-22 1227 533172 445 33060771 62.40 62.80 61.60 62.10 0.10 -0.16% 61.90 6 62.10 36 17.35
2019-10-23 1227 326929 321 20190304 62.00 62.00 61.50 61.70 0.40 -0.64% 61.60 12 61.70 6 17.23
2019-10-24 1227 603252 372 37531592 61.80 62.50 61.70 62.40 0.70 1.13% 62.30 4 62.40 38 17.43
2019-10-25 1227 378717 335 23609458 62.50 62.60 62.10 62.30 0.10 -0.16% 62.30 8 62.40 29 17.40
2019-10-28 1227 425456 413 26386372 62.40 62.40 61.70 62.00 0.30 -0.48% 62.00 15 62.20 17 17.32
2019-10-29 1227 421583 382 26034848 62.60 62.60 61.50 61.50 0.50 -0.81% 61.50 22 61.70 8 17.18
2019-10-30 1227 672590 503 41233079 61.30 61.70 61.10 61.50 0.00 0% 61.30 3 61.50 6 17.18
2019-10-31 1227 640570 476 39449648 61.70 62.00 61.40 61.40 0.10 -0.16% 61.40 37 61.70 31 17.15
2019-11-01 1227 542284 454 33056444 61.30 61.50 60.60 61.00 0.40 -0.65% 60.90 1 61.00 73 17.04
2019-11-04 1227 1118551 766 67680780 61.00 61.00 60.40 60.50 0.50 -0.82% 60.40 88 60.50 2 16.90
2019-11-05 1227 765243 608 46790128 60.50 61.90 60.50 61.90 1.40 2.31% 61.70 31 61.90 27 17.29
2019-11-06 1227 503677 441 31221801 61.90 62.40 61.40 62.40 0.50 0.81% 62.20 11 62.40 20 17.43
2019-11-07 1227 416745 342 25896902 62.20 62.30 61.80 62.30 0.10 -0.16% 62.20 1 62.30 10 17.40
2019-11-08 1227 285397 251 17685964 62.20 62.20 61.70 62.10 0.20 -0.32% 61.90 27 62.10 11 17.35
2019-11-11 1227 513707 407 31837934 62.10 62.40 61.50 62.10 0.00 0% 62.00 1 62.10 21 17.35
2019-11-12 1227 370516 307 22921033 62.10 62.30 61.50 62.30 0.20 0.32% 62.00 6 62.30 29 17.40
2019-11-13 1227 391116 362 24198392 61.60 62.20 61.50 62.00 0.30 -0.48% 62.00 38 62.10 12 17.32
2019-11-14 1227 496691 427 30403946 61.70 61.70 61.00 61.30 0.70 -1.13% 61.20 60 61.30 4 17.32
2019-11-15 1227 2097916 1373 131754357 62.00 63.90 62.00 62.40 1.10 1.79% 62.30 4 62.40 38 17.63
2019-11-18 1227 664499 587 41632028 63.00 63.00 62.20 62.80 0.40 0.64% 62.70 5 62.80 22 17.74
2019-11-19 1227 580022 423 36032772 61.70 62.60 61.70 62.60 0.20 -0.32% 62.30 2 62.60 54 17.68
2019-11-20 1227 419175 323 26165732 62.50 62.70 62.20 62.70 0.10 0.16% 62.60 1 62.70 56 17.71
2019-11-21 1227 1048448 866 65720175 62.10 63.20 61.70 63.00 0.30 0.48% 62.90 8 63.00 3 17.80
2019-11-22 1227 611097 454 38430770 62.90 63.20 62.40 63.00 0.00 0% 63.00 11 63.10 53 17.80
2019-11-25 1227 1310791 934 83455869 63.00 63.90 63.00 63.90 0.90 1.43% 63.70 5 63.90 101 18.05
2019-11-26 1227 5203618 2528 341834610 64.30 66.70 64.20 66.70 2.80 4.38% 66.70 2 66.80 68 18.84
2019-11-27 1227 3870813 2806 264649386 67.10 69.00 67.00 68.60 1.90 2.85% 68.50 2 68.60 114 19.38
2019-11-28 1227 1798631 1145 123772942 69.00 69.50 68.60 68.80 0.20 0.29% 68.70 94 68.80 60 19.44
2019-11-29 1227 2295858 1540 153855095 68.70 68.70 66.30 66.30 2.50 -3.63% 66.30 200 66.40 2 18.73
2019-12-02 1227 1641414 1182 110751193 66.50 68.00 66.10 67.50 1.20 1.81% 67.40 7 67.50 14 19.07
2019-12-03 1227 1067811 666 72318609 67.50 68.50 67.00 67.80 0.30 0.44% 67.70 2 67.80 52 19.15
2019-12-04 1227 671897 569 45060808 67.80 67.80 66.70 66.90 0.90 -1.33% 66.90 9 67.00 37 18.90
2019-12-05 1227 1037673 755 70227614 67.50 68.00 66.70 67.90 1.00 1.49% 67.70 21 67.90 80 19.18
2019-12-06 1227 1985153 1395 136264224 68.50 69.20 67.50 68.40 0.50 0.74% 68.40 33 68.50 3 19.32
2019-12-09 1227 636297 442 43519045 68.50 68.60 68.00 68.60 0.20 0.29% 68.40 4 68.60 20 19.38
2019-12-10 1227 1295698 918 89309567 68.60 69.50 68.40 69.20 0.60 0.87% 69.10 7 69.20 31 19.55
2019-12-11 1227 2142071 1668 147616428 69.80 70.30 67.80 68.40 0.80 -1.16% 68.30 12 68.40 2 19.32
2019-12-12 1227 1369254 972 93533172 68.30 69.00 67.60 68.20 0.20 -0.29% 68.20 1 68.30 87 19.27
2019-12-13 1227 4728573 2927 331074694 69.00 70.60 68.70 70.50 2.30 3.37% 70.40 1 70.50 110 19.92
2019-12-16 1227 1425872 1069 100445240 71.00 71.40 69.90 70.10 0.40 -0.57% 70.10 33 70.40 14 19.80
2019-12-17 1227 1622895 1217 115293645 70.30 71.50 70.20 71.30 1.20 1.71% 71.20 2 71.30 56 20.14
2019-12-18 1227 2357618 1754 170417989 71.30 72.90 71.30 72.40 1.10 1.54% 72.30 3 72.40 31 20.45
2019-12-19 1227 932378 735 67123119 72.40 73.00 71.30 72.00 0.40 -0.55% 71.90 1 72.00 62 20.34
2019-12-20 1227 1021647 603 72706130 72.00 72.00 70.90 71.00 1.00 -1.39% 71.00 13 71.10 1 20.06
2019-12-23 1227 643256 471 45972310 71.20 71.80 71.20 71.60 0.60 0.85% 71.40 6 71.60 10 20.23
2019-12-24 1227 277347 270 19802360 71.20 71.70 71.10 71.10 0.50 -0.7% 71.10 7 71.30 31 20.08
2019-12-25 1227 561490 416 40180425 71.10 72.20 71.00 71.60 0.50 0.7% 71.50 1 71.70 54 20.23
2019-12-26 1227 432796 351 30904684 71.60 71.60 71.20 71.30 0.30 -0.42% 71.30 2 71.40 33 20.14
2019-12-27 1227 967194 757 68422100 71.60 71.60 70.30 71.00 0.30 -0.42% 70.90 5 71.00 47 20.06
2019-12-30 1227 881063 556 62534442 71.20 71.40 70.50 71.00 0.00 0% 70.60 7 71.00 97 20.06
2019-12-31 1227 745935 634 52207464 70.90 70.90 69.60 69.60 1.40 -1.97% 69.60 21 69.80 3 19.66