信錦(1582)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　65.20
0
0%		65.10
-0.1
-0.15%		65.00
-0.1
-0.15%		 　66.00
1
1.54%		66.00
0
0%		66.80
0.8
1.21%		67.00
0.2
0.3%		67.20
0.2
0.3%		 　67.20
0
0%		67.60
0.4
0.6%		67.00
-0.6
-0.89%		67.10
0.1
0.15%		67.00
-0.1
-0.15%		 　67.80
0.8
1.19%		67.80
0
0%		68.00
0.2
0.29%		68.10
0.1
0.15%		67.80
-0.3
-0.44%		 　68.10
0.3
0.44%		68.20
0.1
0.15%		69.80
1.6
2.35%		 67.28
2 月　　　　　　　　　　70.50
0.7
1%		71.00
0.5
0.71%		71.30
0.3
0.42%		72.00
0.7
0.98%		 　　72.30
0.3
0.42%		73.90
1.6
2.21%		74.00
0.1
0.14%		75.00
1
1.35%		76.00
1
1.33%		 　77.20
1.2
1.58%		76.80
-0.4
-0.52%		75.90
-0.9
-1.17%		 74.68
3 月　　　77.20
1.3
1.71%		77.70
0.5
0.65%		77.70
0
0%		77.80
0.1
0.13%		78.30
0.5
0.64%		 　79.00
0.7
0.89%		79.50
0.5
0.63%		79.20
-0.3
-0.38%		79.20
0
0%		81.60
2.4
3.03%		 　82.10
0.5
0.61%		81.20
-0.9
-1.1%		81.90
0.7
0.86%		82.60
0.7
0.85%		82.30
-0.3
-0.36%		 　82.50
0.2
0.24%		82.90
0.4
0.48%		83.00
0.1
0.12%		83.20
0.2
0.24%		83.30
0.1
0.12%		 80.94
4 月83.80
0.5
0.6%		84.30
0.5
0.6%		84.50
0.2
0.24%		 　　　85.30
0.8
0.95%		85.40
0.1
0.12%		85.50
0.1
0.12%		86.80
1.3
1.52%		86.90
0.1
0.12%		 　87.40
0.5
0.58%		 87.90
0.5
0.57%		87.30
-0.6
-0.68%		87.60
0.3
0.34%		 　87.40
-0.2
-0.23%		86.90
-0.5
-0.57%		88.00
1.1
1.27%		88.00
0
0%		87.70
-0.3
-0.34%		 　87.30
-0.4
-0.46%		87.30
0
0%		 86.72
5 月　87.30
0
0%		87.40
0.1
0.11%		 　83.30
-4.1
-4.69%		82.30
-1
-1.2%		82.30
0
0%		82.30
0
0%		82.00
-0.3
-0.36%		 　80.30
-1.7
-2.07%		81.40
1.1
1.37%		81.70
0.3
0.37%		81.50
-0.2
-0.24%		80.20
-1.3
-1.6%		 　79.10
-1.1
-1.37%		 79.80
0.7
0.88%		79.80
0
0%		80.00
0.2
0.25%		 　79.90
-0.1
-0.13%		79.10
-0.8
-1%		79.60
0.5
0.63%		80.50
0.9
1.13%		81.00
0.5
0.62%		81.28
6 月 　80.50
-0.5
-0.62%		80.00
-0.5
-0.62%		80.00
0
0%		80.00
0
0%		 　　80.50
0.5
0.63%		80.50
0
0%		81.20
0.7
0.87%		81.10
-0.1
-0.12%		81.00
-0.1
-0.12%		 　81.00
0
0%		81.10
0.1
0.12%		81.50
0.4
0.49%		82.00
0.5
0.61%		83.50
1.5
1.83%		 　83.70
0.2
0.24%		83.70
0
0%		83.20
-0.5
-0.6%		83.80
0.6
0.72%		84.00
0.2
0.24%		 82.02
7 月84.80
0.8
0.95%		84.90
0.1
0.12%		84.50
-0.4
-0.47%		84.30
-0.2
-0.24%		84.90
0.6
0.71%		 　79.10
-5.8
-6.83%		79.10
0
0%		79.00
-0.1
-0.13%		78.20
-0.8
-1.01%		78.20
0
0%		 　78.40
0.2
0.26%		77.70
-0.7
-0.89%		78.00
0.3
0.39%		77.90
-0.1
-0.13%		78.20
0.3
0.39%		 　78.20
0
0%		78.20
0
0%		78.20
0
0%		78.30
0.1
0.13%		78.20
-0.1
-0.13%		 　78.30
0.1
0.13%		78.20
-0.1
-0.13%		78.20
0
0%		79.52
8 月78.20
0
0%		77.70
-0.5
-0.64%		 　76.60
-1.1
-1.42%		76.00
-0.6
-0.78%		76.30
0.3
0.39%		76.50
0.2
0.26%		 　　78.50
2
2.61%		78.50
0
0%		79.00
0.5
0.64%		78.60
-0.4
-0.51%		78.20
-0.4
-0.51%		 　78.60
0.4
0.51%		78.50
-0.1
-0.13%		78.70
0.2
0.25%		78.40
-0.3
-0.38%		78.40
0
0%		 　77.90
-0.5
-0.64%		78.40
0.5
0.64%		78.10
-0.3
-0.38%		78.20
0.1
0.13%		78.30
0.1
0.13%		 78
9 月　78.80
0.5
0.64%		78.80
0
0%		78.60
-0.2
-0.25%		78.20
-0.4
-0.51%		77.80
-0.4
-0.51%		 　77.60
-0.2
-0.26%		77.80
0.2
0.26%		77.30
-0.5
-0.64%		77.90
0.6
0.78%		 　　77.40
-0.5
-0.64%		77.20
-0.2
-0.26%		76.90
-0.3
-0.39%		77.00
0.1
0.13%		77.20
0.2
0.26%		 　77.70
0.5
0.65%		77.70
0
0%		77.10
-0.6
-0.77%		77.10
0
0%		76.80
-0.3
-0.39%		 77.38
10 月76.10
-0.7
-0.91%		76.00
-0.1
-0.13%		76.40
0.4
0.53%		76.70
0.3
0.39%		 　77.00
0.3
0.39%		77.30
0.3
0.39%		77.10
-0.2
-0.26%		 　　　77.30
0.2
0.26%		77.30
0
0%		77.20
-0.1
-0.13%		77.10
-0.1
-0.13%		80.50
3.4
4.41%		 　79.50
-1
-1.24%		79.30
-0.2
-0.25%		78.70
-0.6
-0.76%		79.00
0.3
0.38%		78.90
-0.1
-0.13%		 　78.30
-0.6
-0.76%		78.40
0.1
0.13%		78.10
-0.3
-0.38%		78.30
0.2
0.26%		77.86
11 月78.50
0.2
0.26%		 　78.80
0.3
0.38%		78.70
-0.1
-0.13%		78.40
-0.3
-0.38%		78.00
-0.4
-0.51%		79.60
1.6
2.05%		 　79.70
0.1
0.13%		79.90
0.2
0.25%		80.30
0.4
0.5%		80.40
0.1
0.12%		81.20
0.8
1%		 　82.10
0.9
1.11%		84.40
2.3
2.8%		84.90
0.5
0.59%		84.80
-0.1
-0.12%		84.80
0
0%		 　85.00
0.2
0.24%		87.40
2.4
2.82%		88.40
1
1.14%		88.30
-0.1
-0.11%		87.30
-1
-1.13%		 82.53
12 月　85.90
-1.4
-1.6%		87.00
1.1
1.28%		87.20
0.2
0.23%		87.80
0.6
0.69%		88.00
0.2
0.23%		 　88.90
0.9
1.02%		88.90
0
0%		88.50
-0.4
-0.45%		88.20
-0.3
-0.34%		88.00
-0.2
-0.23%		 　88.40
0.4
0.45%		89.00
0.6
0.68%		89.80
0.8
0.9%		90.00
0.2
0.22%		91.20
1.2
1.33%		 　90.90
-0.3
-0.33%		89.30
-1.6
-1.76%		89.30
0
0%		90.20
0.9
1.01%		90.40
0.2
0.22%		 　91.20
0.8
0.88%		91.00
-0.2
-0.22%		89.17

說明:最高漲幅:4.41%最低跌幅:-6.83% 最高價:91.20最低價:65.00平均價:79.9,灰色底表示週末,漲164天(95.9)元,跌102天(-68.5)元,平盤37天
4%=1,3%=5,2%=14,1%=72,0%=109,-0%=2,-1%=2,-2%=7,-3%=42,-4%=49,

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 1582 192239 187 12523535 65.40 65.40 64.70 65.20 1.10 0% 65.00 7 65.20 8 9.97
2019-01-03 1582 122047 114 7940454 65.20 65.20 64.70 65.10 0.10 -0.15% 65.00 2 65.10 8 9.95
2019-01-04 1582 183365 179 11861125 64.70 65.00 64.40 65.00 0.10 -0.15% 64.70 2 65.00 17 9.94
2019-01-07 1582 168885 164 11059555 65.00 66.00 65.00 66.00 1.00 1.54% 65.40 4 66.00 5 10.09
2019-01-08 1582 173795 163 11434114 66.00 66.20 65.40 66.00 0.00 0% 66.00 1 66.10 21 10.09
2019-01-09 1582 256999 282 17102803 66.30 66.80 66.10 66.80 0.80 1.21% 66.80 5 66.90 15 10.21
2019-01-10 1582 154023 143 10277506 66.90 67.00 66.50 67.00 0.20 0.3% 66.80 2 67.00 12 10.24
2019-01-11 1582 156834 128 10515278 67.30 67.30 66.70 67.20 0.20 0.3% 66.90 3 67.20 9 10.28
2019-01-14 1582 146750 167 9869650 67.70 67.70 66.80 67.20 0.00 0% 67.20 4 67.30 7 10.28
2019-01-15 1582 184600 173 12453531 67.80 67.80 67.00 67.60 0.40 0.6% 67.40 2 67.60 9 10.34
2019-01-16 1582 222200 189 14894300 66.80 67.60 66.30 67.00 0.60 -0.89% 66.70 1 67.00 17 10.24
2019-01-17 1582 128399 128 8569571 67.20 67.20 66.40 67.10 0.10 0.15% 66.90 2 67.20 4 10.26
2019-01-18 1582 142981 155 9582593 67.30 67.30 66.80 67.00 0.10 -0.15% 66.80 41 67.00 2 10.24
2019-01-21 1582 271589 288 18368221 67.80 68.10 67.30 67.80 0.80 1.19% 67.60 6 67.80 2 10.37
2019-01-22 1582 154600 154 10475640 68.00 68.00 67.60 67.80 0.00 0% 67.70 1 67.80 14 10.37
2019-01-23 1582 191733 222 13022749 67.80 68.20 67.70 68.00 0.20 0.29% 67.90 1 68.00 5 10.40
2019-01-24 1582 158000 178 10745168 68.20 68.20 67.80 68.10 0.10 0.15% 68.00 1 68.10 1 10.41
2019-01-25 1582 268681 260 18217941 67.70 68.10 67.60 67.80 0.30 -0.44% 67.70 22 67.80 6 10.37
2019-01-28 1582 342586 318 23267548 68.20 68.30 67.50 68.10 0.30 0.44% 68.10 2 68.20 21 10.41
2019-01-29 1582 265500 198 18020420 68.30 68.30 67.60 68.20 0.10 0.15% 68.10 4 68.20 5 10.43
2019-01-30 1582 611388 481 42257882 68.80 69.80 68.30 69.80 1.60 2.35% 69.80 6 69.90 6 10.67
2019-02-11 1582 461264 477 32616496 71.80 71.90 70.00 70.50 0.70 1% 70.50 7 70.60 11 10.78
2019-02-12 1582 357986 294 25370867 71.10 71.20 70.50 71.00 0.50 0.71% 70.80 1 71.00 11 10.86
2019-02-13 1582 226150 235 16106550 71.50 71.60 71.00 71.30 0.30 0.42% 71.20 1 71.30 2 10.90
2019-02-14 1582 277869 296 19890322 71.50 72.00 71.30 72.00 0.70 0.98% 71.80 1 72.00 50 11.01
2019-02-18 1582 190250 227 13738900 72.10 72.50 72.10 72.30 0.20 0.42% 72.10 11 72.30 6 11.06
2019-02-19 1582 607049 500 44766264 73.00 74.80 72.90 73.90 1.60 2.21% 73.80 2 73.90 15 11.30
2019-02-20 1582 429753 342 31773817 74.20 74.20 73.70 74.00 0.10 0.14% 73.90 22 74.00 25 11.32
2019-02-21 1582 433005 429 32214342 74.00 75.00 73.90 75.00 1.00 1.35% 74.70 23 75.00 27 11.47
2019-02-22 1582 613825 557 46526456 75.00 76.30 75.00 76.00 1.00 1.33% 75.80 2 76.00 38 11.62
2019-02-25 1582 831668 740 64021890 76.30 77.70 76.30 77.20 1.20 1.58% 77.10 3 77.20 9 11.80
2019-02-26 1582 691104 588 53058718 77.80 77.90 75.30 76.80 0.40 -0.52% 76.50 1 76.90 4 11.74
2019-02-27 1582 559400 528 42492601 76.80 76.80 75.60 75.90 0.90 -1.17% 75.80 4 75.90 5 11.61
2019-03-04 1582 571951 535 43899456 76.90 77.20 76.10 77.20 1.30 1.71% 77.10 2 77.20 10 11.80
2019-03-05 1582 493499 451 38262828 77.50 77.70 77.30 77.70 0.50 0.65% 77.60 21 77.70 4 11.88
2019-03-06 1582 552889 419 42945289 77.90 78.00 77.50 77.70 0.00 0% 77.60 21 77.70 48 11.88
2019-03-07 1582 419097 379 32557765 77.70 78.00 77.50 77.80 0.10 0.13% 77.70 1 77.80 91 11.90
2019-03-08 1582 693716 497 54375848 77.80 79.40 77.70 78.30 0.50 0.64% 78.30 77 78.50 13 11.97
2019-03-11 1582 512695 486 40427301 78.90 79.10 78.40 79.00 0.70 0.89% 78.90 2 79.00 3 12.08
2019-03-12 1582 356041 364 28311339 79.90 79.90 79.30 79.50 0.50 0.63% 79.40 16 79.60 27 12.16
2019-03-13 1582 666080 534 52938352 79.70 80.00 78.10 79.20 0.30 -0.38% 78.90 2 79.20 11 12.11
2019-03-14 1582 435342 428 34569918 79.50 79.70 79.20 79.20 0.00 0% 79.20 8 79.30 1 11.02
2019-03-15 1582 1751560 1444 143034860 80.50 82.40 80.50 81.60 2.40 3.03% 81.60 6 81.70 4 11.35
2019-03-18 1582 1272600 1167 105576598 82.50 83.70 82.00 82.10 0.50 0.61% 82.10 6 82.20 1 11.42
2019-03-19 1582 960355 794 77640516 82.00 82.00 80.40 81.20 0.90 -1.1% 81.20 1 81.30 4 11.29
2019-03-20 1582 728264 663 59222278 81.50 81.90 80.60 81.90 0.70 0.86% 81.80 2 81.90 1 11.39
2019-03-21 1582 467519 474 38570158 83.20 83.20 82.10 82.60 0.70 0.85% 82.50 2 82.60 4 11.49
2019-03-22 1582 671866 460 55306612 83.00 83.00 82.10 82.30 0.30 -0.36% 82.30 10 82.40 5 11.45
2019-03-25 1582 580809 568 47581263 82.00 82.50 81.50 82.50 0.20 0.24% 82.40 1 82.50 4 11.47
2019-03-26 1582 381758 401 31598288 82.80 83.40 82.60 82.90 0.40 0.48% 82.80 21 82.90 5 11.53
2019-03-27 1582 460128 429 38114146 82.90 83.00 82.60 83.00 0.10 0.12% 82.80 5 83.00 22 11.54
2019-03-28 1582 435596 389 36221368 83.40 83.40 83.00 83.20 0.20 0.24% 83.20 1 83.30 22 11.57
2019-03-29 1582 426143 388 35465069 83.30 83.40 83.00 83.30 0.10 0.12% 83.30 16 83.40 19 11.59
2019-04-01 1582 608178 517 50912919 83.80 83.80 83.60 83.80 0.50 0.6% 83.70 1 83.80 27 11.66
2019-04-02 1582 592483 474 49926872 84.00 84.50 83.90 84.30 0.50 0.6% 84.20 12 84.30 1 11.72
2019-04-03 1582 518887 432 43671008 84.50 84.80 83.40 84.50 0.20 0.24% 84.50 2 84.60 7 11.75
2019-04-08 1582 562082 427 47860809 85.00 85.30 84.80 85.30 0.80 0.95% 85.20 4 85.30 31 11.86
2019-04-09 1582 411449 378 35090765 85.50 85.50 85.20 85.40 0.10 0.12% 85.30 4 85.40 6 11.88
2019-04-10 1582 453468 409 38687549 85.80 85.80 85.20 85.50 0.10 0.12% 85.30 5 85.50 1 11.89
2019-04-11 1582 733600 622 63307600 85.80 87.00 85.50 86.80 1.30 1.52% 86.60 1 86.80 7 12.07
2019-04-12 1582 582075 515 50608042 86.80 87.40 86.80 86.90 0.10 0.12% 86.90 21 87.00 6 12.09
2019-04-15 1582 334943 479 29246541 87.10 87.60 87.10 87.40 0.50 0.58% 87.30 5 87.40 3 12.16
2019-04-17 1582 433525 462 37980027 88.00 88.10 87.10 87.90 0.00 0.57% 87.80 7 87.90 8 12.23
2019-04-18 1582 525117 403 45851624 88.00 88.00 87.10 87.30 0.60 -0.68% 87.10 22 87.30 4 12.14
2019-04-19 1582 392182 276 34339556 87.30 88.20 87.10 87.60 0.30 0.34% 87.50 2 87.60 16 12.18
2019-04-22 1582 248017 215 21675879 87.90 88.00 87.20 87.40 0.20 -0.23% 87.30 1 87.40 2 12.16
2019-04-23 1582 446006 371 38554701 87.40 87.40 85.70 86.90 0.50 -0.57% 86.70 2 86.90 8 12.09
2019-04-24 1582 498105 373 43512535 87.40 88.00 87.00 88.00 1.10 1.27% 87.60 3 88.00 38 12.24
2019-04-25 1582 305500 241 26836342 88.00 88.00 87.50 88.00 0.00 0% 87.80 2 88.00 54 12.24
2019-04-26 1582 284293 243 24837034 87.90 87.90 86.90 87.70 0.30 -0.34% 87.40 2 87.70 1 12.20
2019-04-29 1582 282259 274 24609333 87.80 87.80 86.90 87.30 0.40 -0.46% 87.20 14 87.30 2 12.14
2019-04-30 1582 269654 234 23522298 87.70 87.70 87.00 87.30 0.00 0% 87.20 18 87.30 19 12.14
2019-05-02 1582 292337 288 25435119 87.30 87.30 86.70 87.30 0.00 0% 87.20 11 87.30 3 12.14
2019-05-03 1582 243710 174 21289431 87.80 87.80 87.20 87.40 0.10 0.11% 87.30 2 87.40 7 12.16
2019-05-06 1582 1231211 983 103932354 86.80 86.80 83.30 83.30 4.10 -4.69% 83.30 8 83.40 2 11.59
2019-05-07 1582 771426 634 64199939 83.30 84.40 82.30 82.30 1.00 -1.2% 82.20 11 82.30 5 11.45
2019-05-08 1582 828848 634 66899877 80.50 82.30 79.60 82.30 0.00 0% 82.00 1 82.30 4 11.45
2019-05-09 1582 265681 245 21786542 82.10 82.50 81.60 82.30 0.00 0% 82.00 1 82.30 10 11.45
2019-05-10 1582 522920 437 42777840 82.00 82.30 81.30 82.00 0.30 -0.36% 82.00 6 82.10 3 10.46
2019-05-13 1582 440751 406 35537393 81.60 81.60 80.30 80.30 1.70 -2.07% 80.30 22 80.40 5 10.24
2019-05-14 1582 576565 478 45999626 79.00 81.40 78.30 81.40 1.10 1.37% 81.40 6 81.50 15 10.38
2019-05-15 1582 232550 217 18984431 81.50 81.90 80.60 81.70 0.30 0.37% 81.70 6 81.80 3 10.42
2019-05-16 1582 233429 215 19041600 81.90 81.90 81.00 81.50 0.20 -0.24% 81.50 5 81.60 10 10.40
2019-05-17 1582 260471 255 20989764 81.00 81.20 80.20 80.20 1.30 -1.6% 80.20 5 80.40 2 10.23
2019-05-20 1582 408450 376 32443468 80.20 80.20 79.00 79.10 1.10 -1.37% 79.10 22 79.30 2 10.09
2019-05-22 1582 147850 131 11793900 80.40 80.40 79.50 79.80 0.50 0.88% 79.70 1 79.80 2 10.18
2019-05-23 1582 173827 150 13818072 79.80 79.80 79.20 79.80 0.00 0% 79.70 1 80.00 13 10.18
2019-05-24 1582 199250 184 15909000 80.00 80.20 79.60 80.00 0.20 0.25% 79.80 3 80.00 16 10.20
2019-05-27 1582 175250 162 13965467 80.00 80.00 79.50 79.90 0.10 -0.12% 79.70 1 79.90 1 10.19
2019-05-28 1582 233216 154 18510547 80.00 80.00 79.10 79.10 0.80 -1% 79.10 23 79.30 4 10.09
2019-05-29 1582 177534 161 14093252 79.60 79.60 79.00 79.60 0.50 0.63% 79.50 33 79.60 8 10.15
2019-05-30 1582 200724 183 16064824 79.60 80.50 79.50 80.50 0.90 1.13% 80.40 3 80.50 3 10.27
2019-05-31 1582 241205 205 19509405 81.00 81.00 80.60 81.00 0.50 0.62% 81.00 8 81.10 14 10.33
2019-06-03 1582 217688 179 17485481 81.00 81.10 79.80 80.50 0.50 -0.62% 80.20 6 80.50 7 10.27
2019-06-04 1582 220372 164 17607331 80.50 80.50 79.70 80.00 0.50 -0.62% 80.00 10 80.20 6 10.20
2019-06-05 1582 180578 178 14432940 80.40 80.40 79.70 80.00 0.00 0% 79.90 7 80.10 3 10.20
2019-06-06 1582 164800 158 13148611 80.10 80.10 79.50 80.00 0.00 0% 79.90 7 80.00 1 10.20
2019-06-10 1582 261612 222 21005763 80.00 80.70 80.00 80.50 0.50 0.63% 80.50 2 80.60 2 10.27
2019-06-11 1582 305350 259 24406935 79.90 80.50 79.20 80.50 0.00 0% 80.20 9 80.50 7 10.27
2019-06-12 1582 235908 209 19113848 81.00 81.20 80.70 81.20 0.70 0.87% 81.10 4 81.20 12 10.36
2019-06-13 1582 189983 170 15373023 81.40 81.40 80.60 81.10 0.10 -0.12% 81.00 3 81.20 14 10.34
2019-06-14 1582 219471 180 17799251 81.90 81.90 80.40 81.00 0.10 -0.12% 80.50 5 81.00 15 10.33
2019-06-17 1582 208459 184 16848979 81.10 81.10 80.50 81.00 0.00 0% 81.00 1 81.10 12 10.33
2019-06-18 1582 149250 146 12097450 81.20 81.30 80.90 81.10 0.10 0.12% 81.10 2 81.20 6 10.34
2019-06-19 1582 179159 152 14582124 81.70 81.70 81.10 81.50 0.40 0.49% 81.50 14 81.60 16 10.40
2019-06-20 1582 227130 206 18562727 81.70 82.00 81.60 82.00 0.50 0.61% 82.00 11 82.10 2 10.46
2019-06-21 1582 515222 437 42900206 82.70 83.90 82.60 83.50 1.50 1.83% 83.50 14 83.60 3 10.65
2019-06-24 1582 268621 235 22519643 83.90 84.20 83.50 83.70 0.20 0.24% 83.70 1 83.80 3 10.68
2019-06-25 1582 190310 161 15945780 83.80 84.10 83.70 83.70 0.00 0% 83.70 9 83.80 7 10.68
2019-06-26 1582 240925 177 20019256 83.50 83.50 82.70 83.20 0.50 -0.6% 83.10 19 83.20 13 10.61
2019-06-27 1582 305408 254 25566704 83.90 83.90 83.40 83.80 0.60 0.72% 83.80 10 83.90 7 10.69
2019-06-28 1582 280444 175 23535401 83.80 84.30 83.80 84.00 0.20 0.24% 83.90 8 84.00 7 10.71
2019-07-01 1582 288215 204 24447664 85.00 85.10 84.50 84.80 0.80 0.95% 84.70 3 84.80 4 10.82
2019-07-02 1582 280038 231 23624099 84.90 84.90 84.10 84.90 0.10 0.12% 84.30 3 84.90 13 10.83
2019-07-03 1582 397900 247 33624264 85.00 85.00 84.00 84.50 0.40 -0.47% 84.30 22 84.60 9 10.78
2019-07-04 1582 600217 364 50557787 84.50 84.60 84.00 84.30 0.20 -0.24% 84.20 9 84.30 14 10.75
2019-07-05 1582 1145781 757 96917760 84.30 85.00 84.20 84.90 0.60 0.71% 84.80 23 84.90 135 10.83
2019-07-08 1582 1035931 640 81689633 78.80 79.40 78.70 79.10 0.00 -6.83% 78.80 4 79.10 4 10.09
2019-07-09 1582 450259 365 35443678 79.40 79.40 78.30 79.10 0.00 0% 78.80 4 79.10 9 10.09
2019-07-10 1582 385506 323 30272974 79.10 79.10 78.20 79.00 0.10 -0.13% 78.80 1 79.00 3 10.08
2019-07-11 1582 339377 312 26606148 79.00 79.00 78.20 78.20 0.80 -1.01% 78.20 32 78.30 10 9.97
2019-07-12 1582 254502 202 19876751 78.10 78.40 77.90 78.20 0.00 0% 78.00 1 78.20 3 9.97
2019-07-15 1582 260962 235 20341318 78.30 78.40 77.70 78.40 0.20 0.26% 77.90 2 78.40 8 10.00
2019-07-16 1582 188676 176 14695551 78.40 78.40 77.70 77.70 0.70 -0.89% 77.70 29 77.80 3 9.91
2019-07-17 1582 162839 158 12669442 77.70 78.00 77.70 78.00 0.30 0.39% 78.00 2 78.10 13 9.95
2019-07-18 1582 149134 121 11593352 78.00 78.00 77.50 77.90 0.10 -0.13% 77.70 2 77.90 6 9.94
2019-07-19 1582 131025 130 10221949 78.30 78.30 77.80 78.20 0.30 0.39% 77.90 6 78.20 4 9.97
2019-07-22 1582 142311 116 11097915 78.20 78.20 77.80 78.20 0.00 0% 78.00 1 78.20 6 9.97
2019-07-23 1582 145561 123 11345269 78.10 78.20 77.80 78.20 0.00 0% 77.90 5 78.20 4 9.97
2019-07-24 1582 172500 147 13473397 78.20 78.30 77.90 78.20 0.00 0% 78.10 2 78.20 3 9.97
2019-07-25 1582 167738 142 13121982 78.30 78.30 78.10 78.30 0.10 0.13% 78.20 2 78.30 5 9.99
2019-07-26 1582 159749 115 12507096 78.40 78.50 78.10 78.20 0.10 -0.13% 78.20 5 78.30 10 9.97
2019-07-29 1582 142075 143 11113065 78.30 78.30 78.10 78.30 0.10 0.13% 78.30 2 78.40 4 9.99
2019-07-30 1582 171533 143 13395228 78.30 78.30 77.80 78.20 0.10 -0.13% 78.10 1 78.20 6 9.97
2019-07-31 1582 198853 173 15542088 78.30 78.30 78.00 78.20 0.00 0% 78.10 3 78.30 18 9.97
2019-08-01 1582 226550 180 17667505 78.20 78.20 77.70 78.20 0.00 0% 78.20 11 78.30 9 9.97
2019-08-02 1582 273936 241 21267001 78.10 78.10 77.40 77.70 0.50 -0.64% 77.70 2 77.80 9 9.91
2019-08-05 1582 287005 259 22055970 77.70 77.70 76.60 76.60 1.10 -1.42% 76.60 12 76.80 2 9.77
2019-08-06 1582 236722 221 17906513 75.80 76.10 74.60 76.00 0.60 -0.78% 75.90 7 76.00 6 9.69
2019-08-07 1582 168501 177 12838117 76.10 76.30 75.80 76.30 0.30 0.39% 76.20 1 76.30 2 9.73
2019-08-08 1582 222085 177 16950725 76.40 76.50 76.00 76.50 0.20 0.26% 76.30 1 76.50 13 9.76
2019-08-12 1582 321842 278 25292594 78.90 79.00 78.10 78.50 2.00 2.61% 78.40 2 78.50 2 10.61
2019-08-13 1582 161248 128 12662865 78.90 78.90 78.40 78.50 0.00 0% 78.40 3 78.50 4 10.61
2019-08-14 1582 197189 185 15561631 79.40 79.40 78.60 79.00 0.50 0.64% 78.70 1 79.00 5 10.68
2019-08-15 1582 214780 164 16798904 78.20 78.60 78.00 78.60 0.40 -0.51% 78.20 1 78.60 11 10.62
2019-08-16 1582 150000 132 11758097 78.60 78.60 78.10 78.20 0.40 -0.51% 78.10 8 78.20 37 10.57
2019-08-19 1582 158375 120 12442569 79.00 79.00 78.30 78.60 0.40 0.51% 78.40 1 78.60 1 10.62
2019-08-20 1582 144254 114 11308438 78.70 78.70 78.20 78.50 0.10 -0.13% 78.50 1 78.60 10 10.61
2019-08-21 1582 163750 146 12843220 78.60 78.70 78.20 78.70 0.20 0.25% 78.60 1 78.70 1 10.64
2019-08-22 1582 173250 137 13588697 78.80 78.80 78.10 78.40 0.30 -0.38% 78.20 2 78.40 2 10.59
2019-08-23 1582 180850 151 14161335 78.50 78.50 78.10 78.40 0.00 0% 78.20 6 78.40 1 10.59
2019-08-26 1582 185700 172 14442208 78.00 78.00 77.60 77.90 0.50 -0.64% 77.80 1 77.90 2 10.53
2019-08-27 1582 198701 146 15543257 78.90 78.90 77.90 78.40 0.50 0.64% 77.90 16 78.40 5 10.59
2019-08-28 1582 139413 131 10886976 78.40 78.40 77.80 78.10 0.30 -0.38% 77.90 1 78.10 4 10.55
2019-08-29 1582 143131 113 11168729 78.20 78.20 77.80 78.20 0.10 0.13% 77.80 15 78.20 9 10.57
2019-08-30 1582 170663 168 13365540 78.70 78.70 78.10 78.30 0.10 0.13% 78.30 4 78.40 22 10.58
2019-09-02 1582 208950 176 16422752 78.90 78.90 78.40 78.80 0.50 0.64% 78.70 1 78.80 5 10.65
2019-09-03 1582 183500 140 14475393 79.20 79.20 78.60 78.80 0.00 0% 78.70 1 78.80 37 10.65
2019-09-04 1582 183812 144 14428683 78.70 78.70 78.30 78.60 0.20 -0.25% 78.50 2 78.60 1 10.62
2019-09-05 1582 200000 149 15683394 78.90 78.90 78.20 78.20 0.40 -0.51% 78.20 8 78.40 3 10.57
2019-09-06 1582 177803 155 13873591 78.20 78.30 77.80 77.80 0.40 -0.51% 77.80 8 78.00 2 10.51
2019-09-09 1582 319587 264 24795363 77.80 77.80 77.30 77.60 0.20 -0.26% 77.50 2 77.70 5 10.49
2019-09-10 1582 260801 222 20155009 77.60 77.80 76.90 77.80 0.20 0.26% 77.20 2 77.80 6 10.51
2019-09-11 1582 193180 178 14957630 77.80 77.80 77.20 77.30 0.50 -0.64% 77.30 2 77.40 4 10.45
2019-09-12 1582 283600 198 21935732 77.40 77.90 77.10 77.90 0.60 0.78% 77.40 2 77.90 1 10.53
2019-09-16 1582 431971 352 33328148 77.80 77.80 77.00 77.40 0.50 -0.64% 77.20 1 77.40 1 10.46
2019-09-17 1582 175850 145 13563403 77.40 77.50 77.00 77.20 0.20 -0.26% 77.10 7 77.30 7 10.43
2019-09-18 1582 307015 261 23631855 77.20 77.30 76.70 76.90 0.30 -0.39% 76.90 2 77.00 3 10.39
2019-09-19 1582 169750 146 13049399 77.00 77.00 76.70 77.00 0.10 0.13% 77.00 7 77.10 19 10.41
2019-09-20 1582 238950 254 18426931 77.10 77.30 77.00 77.20 0.20 0.26% 77.20 12 77.40 3 10.43
2019-09-23 1582 210677 198 16285896 77.30 77.70 77.00 77.70 0.50 0.65% 77.40 3 77.70 4 10.50
2019-09-24 1582 211656 208 16379264 77.70 77.70 77.10 77.70 0.00 0% 77.20 9 77.70 1 10.50
2019-09-25 1582 277272 243 21361550 77.50 77.50 76.90 77.10 0.60 -0.77% 77.00 16 77.10 1 10.42
2019-09-26 1582 212153 162 16334193 77.10 77.10 76.80 77.10 0.00 0% 76.90 2 77.10 6 10.42
2019-09-27 1582 191138 161 14694326 77.30 77.30 76.60 76.80 0.30 -0.39% 76.70 18 76.80 9 10.38
2019-10-01 1582 335567 297 25659773 77.50 77.50 76.10 76.10 0.70 -0.91% 76.10 10 76.30 9 10.28
2019-10-02 1582 175770 163 13354093 76.20 76.20 75.80 76.00 0.10 -0.13% 76.00 2 76.10 2 10.27
2019-10-03 1582 136201 128 10339052 76.20 76.40 75.70 76.40 0.40 0.53% 75.70 19 76.40 11 10.32
2019-10-04 1582 164350 121 12603579 77.00 77.00 76.30 76.70 0.30 0.39% 76.50 4 76.70 3 10.36
2019-10-07 1582 127700 121 9820700 77.40 77.40 76.50 77.00 0.30 0.39% 77.00 11 77.10 6 10.41
2019-10-08 1582 178399 163 13761538 77.10 77.30 77.00 77.30 0.30 0.39% 77.30 21 77.40 21 10.45
2019-10-09 1582 136800 118 10529558 77.30 77.40 76.60 77.10 0.20 -0.26% 76.90 2 77.10 5 10.42
2019-10-14 1582 235855 191 18241818 77.40 77.50 77.10 77.30 0.20 0.26% 77.30 3 77.40 2 10.45
2019-10-15 1582 171502 161 13219897 77.40 77.40 76.80 77.30 0.00 0% 77.00 1 77.30 5 10.45
2019-10-16 1582 184250 163 14198998 77.40 77.50 76.90 77.20 0.10 -0.13% 77.00 2 77.20 4 10.43
2019-10-17 1582 164250 143 12641673 77.30 77.30 76.80 77.10 0.10 -0.13% 76.90 2 77.10 1 10.42
2019-10-18 1582 886195 565 70076810 77.50 80.50 77.00 80.50 3.40 4.41% 78.30 1 80.50 15 10.88
2019-10-21 1582 346472 265 27473117 80.00 80.00 78.90 79.50 1.00 -1.24% 79.40 1 79.50 12 10.74
2019-10-22 1582 209487 167 16568266 79.50 79.60 78.80 79.30 0.20 -0.25% 79.20 3 79.30 6 10.72
2019-10-23 1582 198516 162 15663558 79.60 79.60 78.60 78.70 0.60 -0.76% 78.60 4 78.70 4 10.64
2019-10-24 1582 173288 138 13643652 78.80 79.00 78.50 79.00 0.30 0.38% 79.00 1 79.10 1 10.68
2019-10-25 1582 164751 147 13022750 79.10 79.90 78.50 78.90 0.10 -0.13% 78.50 15 78.90 3 10.66
2019-10-28 1582 234250 159 18416996 78.90 79.10 78.30 78.30 0.60 -0.76% 78.30 1 78.50 9 10.58
2019-10-29 1582 183480 155 14348440 78.30 78.40 77.80 78.40 0.10 0.13% 77.80 3 78.40 24 10.59
2019-10-30 1582 130399 128 10186855 78.40 78.40 78.00 78.10 0.30 -0.38% 78.10 1 78.20 2 10.55
2019-10-31 1582 140796 114 11000888 78.60 78.60 77.90 78.30 0.20 0.26% 77.90 12 78.30 3 10.58
2019-11-01 1582 157365 102 12294275 78.30 78.50 77.90 78.50 0.20 0.26% 78.20 2 78.50 1 10.61
2019-11-04 1582 300913 201 23683368 79.10 79.10 78.40 78.80 0.30 0.38% 78.60 2 78.80 11 10.65
2019-11-05 1582 220765 170 17362498 79.00 79.00 78.50 78.70 0.10 -0.13% 78.60 2 78.70 1 10.64
2019-11-06 1582 253122 181 19870634 78.70 78.80 78.20 78.40 0.30 -0.38% 78.40 4 78.50 5 10.59
2019-11-07 1582 259750 170 20347200 78.80 78.90 78.00 78.00 0.40 -0.51% 78.00 5 78.20 6 10.54
2019-11-08 1582 1825447 1207 145592970 80.00 80.10 79.10 79.60 1.60 2.05% 79.60 53 79.70 9 10.50
2019-11-11 1582 861138 570 68663395 80.20 80.20 79.40 79.70 0.10 0.13% 79.60 8 79.70 27 10.51
2019-11-12 1582 763668 504 60771262 79.80 79.90 79.20 79.90 0.20 0.25% 79.70 8 79.90 6 10.54
2019-11-13 1582 822793 518 65841940 79.90 80.30 79.70 80.30 0.40 0.5% 80.10 18 80.30 4 10.59
2019-11-14 1582 632784 486 50988032 81.00 81.30 80.10 80.40 0.10 0.12% 80.30 7 80.40 6 10.61
2019-11-15 1582 1235373 849 100161713 80.50 81.50 80.50 81.20 0.80 1% 81.10 8 81.20 1 10.71
2019-11-18 1582 1399643 1024 115251326 81.40 82.90 81.40 82.10 0.90 1.11% 82.10 13 82.20 1 10.83
2019-11-19 1582 1257459 984 105264656 82.30 84.40 82.30 84.40 2.30 2.8% 84.30 22 84.40 1 11.13
2019-11-20 1582 1518893 1127 128459057 84.60 86.10 83.40 84.90 0.50 0.59% 84.60 20 84.90 42 11.20
2019-11-21 1582 575502 487 48461057 84.80 84.80 83.50 84.80 0.10 -0.12% 84.70 2 84.90 13 11.19
2019-11-22 1582 658316 539 55932921 85.40 85.70 84.40 84.80 0.00 0% 84.70 11 84.80 1 11.19
2019-11-25 1582 628249 489 53191704 85.30 85.30 84.10 85.00 0.20 0.24% 84.80 2 85.10 13 11.21
2019-11-26 1582 1958532 1347 169577584 85.20 87.60 85.10 87.40 2.40 2.82% 87.30 2 87.40 14 11.53
2019-11-27 1582 1065637 869 93817756 88.00 88.50 87.00 88.40 1.00 1.14% 88.20 4 88.40 29 11.66
2019-11-28 1582 565532 431 49870053 88.80 88.80 87.60 88.30 0.10 -0.11% 87.90 1 88.30 2 11.65
2019-11-29 1582 457538 390 39937706 88.30 88.30 86.90 87.30 1.00 -1.13% 87.10 2 87.30 14 11.52
2019-12-02 1582 580311 446 49873749 87.20 87.20 85.20 85.90 1.40 -1.6% 85.80 5 85.90 12 11.33
2019-12-03 1582 456630 338 39505994 85.70 87.00 85.40 87.00 1.10 1.28% 86.80 15 87.00 29 11.48
2019-12-04 1582 247391 198 21501393 87.20 87.20 86.50 87.20 0.20 0.23% 87.00 9 87.20 26 11.50
2019-12-05 1582 450335 345 39477877 87.20 88.00 87.20 87.80 0.60 0.69% 87.70 1 87.80 3 11.58
2019-12-06 1582 602425 498 53056117 88.20 88.40 87.80 88.00 0.20 0.23% 88.00 7 88.10 18 11.61
2019-12-09 1582 615400 487 54729511 88.10 89.80 88.10 88.90 0.90 1.02% 88.80 3 88.90 4 11.73
2019-12-10 1582 353722 280 31383015 89.30 89.30 88.30 88.90 0.00 0% 88.60 1 88.90 14 11.73
2019-12-11 1582 270164 233 23870757 88.90 88.90 88.00 88.50 0.40 -0.45% 88.40 8 88.50 2 11.68
2019-12-12 1582 690114 504 61216132 88.90 89.40 88.10 88.20 0.30 -0.34% 88.20 6 88.30 3 11.64
2019-12-13 1582 409581 330 36073147 88.60 88.70 87.70 88.00 0.20 -0.23% 87.90 6 88.00 15 11.61
2019-12-16 1582 345126 294 30416488 88.40 88.40 87.70 88.40 0.40 0.45% 87.80 5 88.40 21 11.66
2019-12-17 1582 670282 520 59603351 88.70 89.40 88.40 89.00 0.60 0.68% 88.90 7 89.00 19 11.74
2019-12-18 1582 1193137 879 106972036 89.40 90.00 89.10 89.80 0.80 0.9% 89.70 18 89.80 3 11.85
2019-12-19 1582 547911 422 49248301 90.00 90.00 89.60 90.00 0.20 0.22% 89.80 5 90.00 184 11.87
2019-12-20 1582 1148107 834 104218484 90.00 91.40 89.60 91.20 1.20 1.33% 91.00 3 91.20 16 12.03
2019-12-23 1582 514401 402 46794784 91.50 91.60 90.40 90.90 0.30 -0.33% 90.80 1 90.90 1 11.99
2019-12-24 1582 486599 361 43768062 91.00 91.00 89.30 89.30 1.60 -1.76% 89.30 19 89.40 5 11.78
2019-12-25 1582 316092 233 28200588 89.30 89.60 88.80 89.30 0.00 0% 89.30 1 89.40 8 11.78
2019-12-26 1582 349330 290 31427093 89.40 90.30 89.20 90.20 0.90 1.01% 90.00 2 90.20 9 11.90
2019-12-27 1582 260282 206 23497180 90.80 90.80 89.90 90.40 0.20 0.22% 90.10 1 90.40 8 11.93
2019-12-30 1582 478973 378 43313133 90.40 91.20 89.70 91.20 0.80 0.88% 91.10 9 91.20 15 12.03
2019-12-31 1582 700752 484 63928219 91.50 91.70 90.60 91.00 0.20 -0.22% 91.00 9 91.10 5 12.01