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　90.00
0
0%		88.70
-1.3
-1.44%		88.30
-0.4
-0.45%		 　90.50
2.2
2.49%		94.00
3.5
3.87%		93.00
-1
-1.06%		92.40
-0.6
-0.65%		87.70
-4.7
-5.09%		 　88.10
0.4
0.46%		88.00
-0.1
-0.11%		85.20
-2.8
-3.18%		86.40
1.2
1.41%		86.50
0.1
0.12%		 　90.20
3.7
4.28%		90.40
0.2
0.22%		94.20
3.8
4.2%		103.50
9.3
9.87%		104.50
1
0.97%		 　105.50
1
0.96%		105.00
-0.5
-0.47%		103.00
-2
-1.9%		 93.69
2 月　　　　　　　　　　106.50
3.5
3.4%		104.50
-2
-1.88%		107.50
3
2.87%		111.00
3.5
3.26%		 　　108.00
-3
-2.7%		105.00
-3
-2.78%		104.00
-1
-0.95%		101.00
-3
-2.88%		101.50
0.5
0.5%		 　102.50
1
0.99%		105.00
2.5
2.44%		104.50
-0.5
-0.48%		 105.08
3 月　　　105.00
0.5
0.48%		102.00
-3
-2.86%		100.00
-2
-1.96%		98.10
-1.9
-1.9%		101.00
2.9
2.96%		 　100.50
-0.5
-0.5%		110.50
10
9.95%		111.00
0.5
0.45%		109.00
-2
-1.8%		107.50
-1.5
-1.38%		 　109.50
2
1.86%		109.00
-0.5
-0.46%		118.00
9
8.26%		115.50
-2.5
-2.12%		120.00
4.5
3.9%		 　114.00
-6
-5%		115.00
1
0.88%		114.00
-1
-0.87%		112.00
-2
-1.75%		111.00
-1
-0.89%		 108.98
4 月109.00
-2
-1.8%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		 　　　106.50
-2.5
-2.29%		108.50
2
1.88%		106.50
-2
-1.84%		104.00
-2.5
-2.35%		100.50
-3.5
-3.37%		 　101.00
0.5
0.5%		 97.60
-3.4
-3.37%		94.40
-3.2
-3.28%		96.40
2
2.12%		 　98.50
2.1
2.18%		95.20
-3.3
-3.35%		94.90
-0.3
-0.32%		95.90
1
1.05%		94.10
-1.8
-1.88%		 　93.60
-0.5
-0.53%		96.50
2.9
3.1%		 100.16
5 月　97.30
0.8
0.83%		97.20
-0.1
-0.1%		 　93.50
-3.7
-3.81%		94.60
1.1
1.18%		99.00
4.4
4.65%		97.00
-2
-2.02%		95.00
-2
-2.06%		 　93.50
-1.5
-1.58%		94.70
1.2
1.28%		98.90
4.2
4.44%		95.90
-3
-3.03%		95.00
-0.9
-0.94%		 　95.00
0
0%		 96.00
1
1.05%		96.40
0.4
0.42%		97.50
1.1
1.14%		 　96.60
-0.9
-0.92%		96.00
-0.6
-0.62%		96.00
0
0%		96.50
0.5
0.52%		95.80
-0.7
-0.73%		95.85
6 月 　92.20
-3.6
-3.76%		91.10
-1.1
-1.19%		90.40
-0.7
-0.77%		89.10
-1.3
-1.44%		 　　90.30
1.2
1.35%		88.60
-1.7
-1.88%		89.30
0.7
0.79%		88.70
-0.6
-0.67%		89.60
0.9
1.01%		 　90.40
0.8
0.89%		90.60
0.2
0.22%		90.70
0.1
0.11%		95.90
5.2
5.73%		94.40
-1.5
-1.56%		 　94.80
0.4
0.42%		92.90
-1.9
-2%		92.70
-0.2
-0.22%		92.00
-0.7
-0.76%		93.40
1.4
1.52%		 91.74
7 月93.50
0.1
0.11%		95.30
1.8
1.93%		94.30
-1
-1.05%		96.70
2.4
2.55%		96.00
-0.7
-0.72%		 　96.50
0.5
0.52%		97.50
1
1.04%		97.40
-0.1
-0.1%		93.80
-3.6
-3.7%		93.70
-0.1
-0.11%		 　94.30
0.6
0.64%		95.50
1.2
1.27%		95.30
-0.2
-0.21%		98.50
3.2
3.36%		98.50
0
0%		 　97.60
-0.9
-0.91%		96.20
-1.4
-1.43%		95.90
-0.3
-0.31%		94.50
-1.4
-1.46%		95.90
1.4
1.48%		 　94.50
-1.4
-1.46%		90.70
-3.8
-4.02%		91.70
1
1.1%		95.43
8 月91.10
-0.6
-0.65%		88.80
-2.3
-2.52%		 　86.50
-2.3
-2.59%		86.40
-0.1
-0.12%		86.50
0.1
0.12%		86.40
-0.1
-0.12%		 　　87.70
1.3
1.5%		87.50
-0.2
-0.23%		86.50
-1
-1.14%		84.30
-2.2
-2.54%		85.50
1.2
1.42%		 　88.20
2.7
3.16%		86.90
-1.3
-1.47%		86.80
-0.1
-0.12%		87.20
0.4
0.46%		88.50
1.3
1.49%		 　87.40
-1.1
-1.24%		86.20
-1.2
-1.37%		85.70
-0.5
-0.58%		86.80
1.1
1.28%		86.60
-0.2
-0.23%		 87.12
9 月　87.70
1.1
1.27%		87.80
0.1
0.11%		88.70
0.9
1.03%		88.00
-0.7
-0.79%		87.60
-0.4
-0.45%		 　86.60
-1
-1.14%		87.60
1
1.15%		87.50
-0.1
-0.11%		87.50
0
0%		 　　87.50
0
0%		89.00
1.5
1.71%		89.70
0.7
0.79%		88.60
-1.1
-1.23%		88.10
-0.5
-0.56%		 　88.80
0.7
0.79%		88.70
-0.1
-0.11%		88.50
-0.2
-0.23%		86.90
-1.6
-1.81%		85.00
-1.9
-2.19%		 87.24
10 月83.90
-1.1
-1.29%		84.10
0.2
0.24%		84.30
0.2
0.24%		84.90
0.6
0.71%		 　84.70
-0.2
-0.24%		84.50
-0.2
-0.24%		85.50
1
1.18%		 　　　86.30
0.8
0.94%		87.50
1.2
1.39%		88.00
0.5
0.57%		88.00
0
0%		87.60
-0.4
-0.45%		 　87.20
-0.4
-0.46%		87.20
0
0%		87.90
0.7
0.8%		88.50
0.6
0.68%		89.00
0.5
0.56%		 　88.50
-0.5
-0.56%		89.50
1
1.13%		93.20
3.7
4.13%		92.40
-0.8
-0.86%		87.18
11 月94.10
1.7
1.84%		 　94.60
0.5
0.53%		95.20
0.6
0.63%		94.00
-1.2
-1.26%		92.20
-1.8
-1.91%		92.30
0.1
0.11%		 　88.20
-4.1
-4.44%		88.80
0.6
0.68%		88.30
-0.5
-0.56%		87.20
-1.1
-1.25%		87.50
0.3
0.34%		 　87.90
0.4
0.46%		88.50
0.6
0.68%		88.10
-0.4
-0.45%		88.20
0.1
0.11%		89.50
1.3
1.47%		 　88.70
-0.8
-0.89%		89.20
0.5
0.56%		89.50
0.3
0.34%		90.20
0.7
0.78%		89.10
-1.1
-1.22%		 89.86
12 月　87.80
-1.3
-1.46%		88.20
0.4
0.46%		88.20
0
0%		88.90
0.7
0.79%		90.60
1.7
1.91%		 　90.00
-0.6
-0.66%		90.90
0.9
1%		91.00
0.1
0.11%		89.00
-2
-2.2%		88.00
-1
-1.12%		 　88.30
0.3
0.34%		88.70
0.4
0.45%		87.90
-0.8
-0.9%		87.80
-0.1
-0.11%		87.80
0
0%		 　88.00
0.2
0.23%		87.60
-0.4
-0.45%		87.50
-0.1
-0.11%		86.90
-0.6
-0.69%		86.60
-0.3
-0.35%		 　85.90
-0.7
-0.81%		85.80
-0.1
-0.12%		88.22

說明:最高漲幅:9.95%最低跌幅:-5.09% 最高價:120.00最低價:83.90平均價:93.87,灰色底表示週末,漲139天(191.1)元,跌152天(-213.9)元,平盤12天
10%=2,8%=1,6%=1,5%=1,4%=7,3%=10,2%=16,1%=64,0%=49,-0%=3,-1%=8,-2%=16,-3%=26,-4%=33,-5%=66,

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 1760 3289646 2699 293389840 86.10 91.20 86.10 90.00 6.50 0% 90.00 12 90.10 1 84.91
2019-01-03 1760 2060750 1832 185020870 88.20 91.80 87.80 88.70 1.30 -1.44% 88.70 10 89.00 24 83.68
2019-01-04 1760 2168847 1831 194809383 88.50 91.80 87.30 88.30 0.40 -0.45% 88.30 1 88.70 4 83.30
2019-01-07 1760 1500940 1244 135754777 90.20 91.70 88.70 90.50 2.20 2.49% 90.50 17 90.70 2 85.38
2019-01-08 1760 3624703 3070 345615482 91.60 98.10 91.60 94.00 3.50 3.87% 94.00 14 94.10 1 88.68
2019-01-09 1760 1273543 1091 118656848 93.20 94.70 92.10 93.00 1.00 -1.06% 93.00 3 93.10 1 87.74
2019-01-10 1760 1119873 916 104502187 92.70 94.40 92.30 92.40 0.60 -0.65% 92.40 10 92.90 1 87.17
2019-01-11 1760 1834354 1541 163203736 93.20 93.40 87.30 87.70 4.70 -5.09% 87.70 6 87.80 1 82.74
2019-01-14 1760 778498 686 68817461 87.70 89.40 86.60 88.10 0.40 0.46% 88.10 9 88.50 4 83.11
2019-01-15 1760 530879 471 46868907 89.30 89.40 87.60 88.00 0.10 -0.11% 88.00 23 88.30 3 83.02
2019-01-16 1760 1194358 942 102723630 88.30 88.50 84.50 85.20 2.80 -3.18% 85.20 6 85.70 1 80.38
2019-01-17 1760 768396 637 66478256 86.70 87.40 85.30 86.40 1.20 1.41% 86.40 11 86.50 4 81.51
2019-01-18 1760 473264 459 41057514 87.10 87.70 86.00 86.50 0.10 0.12% 86.50 53 86.60 1 81.60
2019-01-21 1760 2233923 1871 202702470 87.20 92.80 86.70 90.20 3.70 4.28% 90.20 19 90.40 6 85.09
2019-01-22 1760 1223210 1024 111641981 90.90 92.60 89.80 90.40 0.20 0.22% 90.40 14 90.50 1 85.28
2019-01-23 1760 1911779 1594 177635382 91.10 94.50 90.70 94.20 3.80 4.2% 94.20 4 94.30 6 88.87
2019-01-24 1760 6571677 4116 666788262 97.00 103.50 97.00 103.50 9.30 9.87% 103.50 1045 0.00 0 97.64
2019-01-25 1760 5406023 3884 570145892 106.50 107.50 103.50 104.50 1.00 0.97% 104.00 28 104.50 11 98.58
2019-01-28 1760 3021255 2303 323497775 105.00 109.50 105.00 105.50 1.00 0.96% 105.50 72 106.00 32 99.53
2019-01-29 1760 2736439 2085 290986095 105.00 108.50 103.00 105.00 0.50 -0.47% 105.00 15 105.50 6 99.06
2019-01-30 1760 1717905 1403 178939715 105.50 106.50 102.00 103.00 2.00 -1.9% 102.50 41 103.00 21 97.17
2019-02-11 1760 2088230 1619 220422380 105.00 107.50 102.00 106.50 3.50 3.4% 106.00 31 106.50 8 100.47
2019-02-12 1760 1667731 1330 178050384 109.50 109.50 104.00 104.50 2.00 -1.88% 104.50 48 105.00 1 98.58
2019-02-13 1760 1202162 934 126848496 105.00 108.00 103.50 107.50 3.00 2.87% 107.50 2 108.00 103 101.42
2019-02-14 1760 4159387 3344 465414570 107.50 115.00 106.00 111.00 3.50 3.26% 111.00 37 111.50 4 104.72
2019-02-18 1760 1102934 882 120431386 109.50 111.50 107.50 108.00 0.50 -2.7% 108.00 11 108.50 20 101.89
2019-02-19 1760 1362952 1118 143793967 108.50 109.00 104.00 105.00 3.00 -2.78% 104.50 31 105.00 15 99.06
2019-02-20 1760 2123921 1770 221588284 108.00 109.00 101.00 104.00 1.00 -0.95% 104.00 27 104.50 24 98.11
2019-02-21 1760 1736206 1431 175682306 104.50 105.00 100.00 101.00 3.00 -2.88% 101.00 20 101.50 10 95.28
2019-02-22 1760 1688831 1333 169069262 100.50 102.00 98.90 101.50 0.50 0.5% 101.50 5 102.00 41 95.75
2019-02-25 1760 826660 699 84231636 102.00 103.00 100.50 102.50 1.00 0.99% 102.50 28 103.00 48 96.70
2019-02-26 1760 2364061 1809 249674344 102.50 107.50 102.50 105.00 2.50 2.44% 105.00 17 105.50 8 99.06
2019-02-27 1760 1087840 845 114201200 105.50 106.50 103.50 104.50 0.50 -0.48% 104.00 108 104.50 1 98.58
2019-03-04 1760 1276923 1004 134990838 106.00 108.00 104.50 105.00 0.50 0.48% 105.00 4 105.50 5 99.06
2019-03-05 1760 655841 618 68214838 105.50 106.00 102.00 102.00 3.00 -2.86% 102.00 29 102.50 16 96.23
2019-03-06 1760 1209901 1038 121880402 102.00 103.00 100.00 100.00 2.00 -1.96% 100.00 185 100.50 4 94.34
2019-03-07 1760 1250650 1081 124963151 100.50 102.00 97.80 98.10 1.90 -1.9% 98.10 10 98.50 9 92.55
2019-03-08 1760 1671105 1282 168918110 100.00 102.50 99.00 101.00 2.90 2.96% 101.00 11 101.50 13 95.28
2019-03-11 1760 581296 553 58336396 101.00 101.50 99.70 100.50 0.50 -0.5% 100.50 5 101.00 28 94.81
2019-03-12 1760 4590872 3254 494845352 102.00 110.50 102.00 110.50 10.00 9.95% 110.50 703 0.00 0 104.25
2019-03-13 1760 6654887 4862 739803955 111.50 113.50 109.00 111.00 0.50 0.45% 110.50 19 111.00 22 104.72
2019-03-14 1760 2214497 1776 246654676 111.50 114.00 109.00 109.00 2.00 -1.8% 109.00 98 109.50 6 102.83
2019-03-15 1760 1488551 1191 161338152 110.50 111.50 106.00 107.50 1.50 -1.38% 107.00 11 107.50 12 101.42
2019-03-18 1760 7754375 5005 886793750 114.00 118.00 109.50 109.50 2.00 1.86% 109.50 35 110.00 26 52.90
2019-03-19 1760 3099636 2200 342288114 110.50 112.50 108.00 109.00 0.50 -0.46% 109.00 51 109.50 7 52.66
2019-03-20 1760 6075689 4490 701020613 113.00 119.00 112.00 118.00 9.00 8.26% 118.00 46 118.50 175 57.00
2019-03-21 1760 2884357 2234 333705714 117.50 117.50 113.50 115.50 2.50 -2.12% 115.50 1 116.00 9 55.80
2019-03-22 1760 3289521 2558 386897237 117.00 120.00 114.50 120.00 4.50 3.9% 119.50 7 120.00 216 57.97
2019-03-25 1760 2403950 1828 276743250 114.50 117.00 114.00 114.00 6.00 -5% 114.00 59 114.50 17 55.07
2019-03-26 1760 2246839 1710 261723485 115.50 118.50 115.00 115.00 1.00 0.88% 115.00 73 115.50 13 55.56
2019-03-27 1760 954532 940 109499296 116.00 116.00 113.50 114.00 1.00 -0.87% 114.00 48 114.50 10 55.07
2019-03-28 1760 1053659 1001 119770808 114.50 115.50 112.00 112.00 2.00 -1.75% 112.00 106 112.50 1 54.11
2019-03-29 1760 642277 657 71920524 112.50 113.50 111.00 111.00 1.00 -0.89% 111.00 73 111.50 5 53.62
2019-04-01 1760 877812 975 96613790 113.00 113.00 108.50 109.00 2.00 -1.8% 109.00 27 109.50 12 52.66
2019-04-02 1760 1171692 895 126162044 108.50 109.50 105.50 107.50 1.50 -1.38% 107.50 99 108.00 18 51.93
2019-04-03 1760 1586643 1328 175778087 109.50 113.50 108.50 109.00 1.50 1.4% 109.00 38 109.50 3 52.66
2019-04-08 1760 1116035 924 119609859 110.00 110.50 106.00 106.50 2.50 -2.29% 106.00 98 106.50 11 51.45
2019-04-09 1760 891251 785 96742228 108.00 110.00 107.00 108.50 2.00 1.88% 108.00 43 108.50 4 52.42
2019-04-10 1760 1135894 895 121355764 109.00 109.50 105.50 106.50 2.00 -1.84% 106.50 7 107.00 22 51.45
2019-04-11 1760 871618 692 91450578 107.00 107.00 104.00 104.00 2.50 -2.35% 104.00 57 104.50 2 50.24
2019-04-12 1760 1659103 1232 169462242 104.50 105.50 100.50 100.50 3.50 -3.37% 100.50 61 101.00 113 48.55
2019-04-15 1760 1060444 879 106940620 101.50 102.00 100.00 101.00 0.50 0.5% 101.00 10 101.50 33 48.79
2019-04-17 1760 1053173 876 103629300 98.70 99.60 97.50 97.60 0.50 -3.37% 97.60 16 97.70 2 47.15
2019-04-18 1760 1281014 1079 122537986 97.90 98.00 94.40 94.40 3.20 -3.28% 94.40 25 94.50 17 45.60
2019-04-19 1760 1763340 1386 170359720 96.30 98.10 95.20 96.40 2.00 2.12% 96.10 7 96.40 5 46.57
2019-04-22 1760 1908069 1465 186955500 96.10 99.80 96.10 98.50 2.10 2.18% 98.40 3 98.50 4 47.58
2019-04-23 1760 1485482 1168 142900526 99.00 99.00 94.80 95.20 3.30 -3.35% 95.20 16 95.40 1 45.99
2019-04-24 1760 1253649 963 120044437 95.70 97.50 94.50 94.90 0.30 -0.32% 94.80 20 95.00 7 45.85
2019-04-25 1760 1288469 1008 122210217 95.40 96.50 93.50 95.90 1.00 1.05% 95.90 8 96.00 5 46.33
2019-04-26 1760 691580 579 65527409 95.70 95.90 94.10 94.10 1.80 -1.88% 94.00 50 94.10 1 45.46
2019-04-29 1760 602055 459 56801104 94.10 95.50 93.60 93.60 0.50 -0.53% 93.50 4 93.60 2 45.22
2019-04-30 1760 972723 763 92643836 94.00 96.50 93.80 96.50 2.90 3.1% 96.20 7 96.50 7 46.62
2019-05-02 1760 1334161 1037 129697447 97.00 98.10 96.20 97.30 0.80 0.83% 97.20 10 97.30 1 47.00
2019-05-03 1760 631766 501 61296776 97.00 97.60 96.60 97.20 0.10 -0.1% 97.10 8 97.30 5 46.96
2019-05-06 1760 853917 660 80930698 96.70 96.70 93.50 93.50 3.70 -3.81% 93.50 33 93.70 1 45.17
2019-05-07 1760 413261 342 39116763 94.50 95.10 94.00 94.60 1.10 1.18% 94.60 2 94.70 1 45.70
2019-05-08 1760 4812371 3769 478285829 95.00 102.50 95.00 99.00 4.40 4.65% 99.00 19 99.10 2 47.83
2019-05-09 1760 1971220 1681 194926340 100.00 101.00 95.80 97.00 2.00 -2.02% 97.00 7 97.30 1 46.86
2019-05-10 1760 1122391 936 108753182 98.30 99.50 94.50 95.00 2.00 -2.06% 95.00 47 95.30 4 45.89
2019-05-13 1760 962194 761 91251964 95.40 96.70 93.00 93.50 1.50 -1.58% 93.50 17 93.90 1 45.17
2019-05-14 1760 841528 676 77694495 92.70 94.70 90.50 94.70 1.20 1.28% 94.70 1 94.80 3 37.58
2019-05-15 1760 2280095 1829 225043072 96.90 100.50 95.50 98.90 4.20 4.44% 98.90 6 99.00 6 39.25
2019-05-16 1760 1657201 1353 163235799 99.20 100.00 95.60 95.90 3.00 -3.03% 95.80 11 95.90 1 38.06
2019-05-17 1760 914212 766 88061728 97.90 98.40 95.00 95.00 0.90 -0.94% 95.00 14 95.30 2 37.70
2019-05-20 1760 450003 374 42913785 95.50 96.50 94.60 95.00 0.00 0% 94.90 2 95.00 4 37.70
2019-05-22 1760 1021081 801 99621999 97.00 98.70 96.00 96.00 0.70 1.05% 96.00 7 96.50 4 38.10
2019-05-23 1760 577048 489 55623204 96.10 97.50 95.10 96.40 0.40 0.42% 96.40 17 96.70 2 38.25
2019-05-24 1760 1238503 945 121361038 97.50 99.00 97.10 97.50 1.10 1.14% 97.40 10 97.50 2 38.69
2019-05-27 1760 696309 549 67756873 98.60 99.10 96.50 96.60 0.90 -0.92% 96.60 2 96.80 1 38.33
2019-05-28 1760 404116 347 38983940 96.80 97.40 96.00 96.00 0.60 -0.62% 96.00 8 96.10 1 38.10
2019-05-29 1760 309410 292 29674060 95.80 96.60 94.70 96.00 0.00 0% 96.00 6 96.10 6 38.10
2019-05-30 1760 338902 291 32757870 96.00 97.40 96.00 96.50 0.50 0.52% 96.50 2 96.70 2 38.29
2019-05-31 1760 475536 419 45631956 95.60 96.90 95.30 95.80 0.70 -0.73% 95.80 18 95.90 1 38.02
2019-06-03 1760 1019522 874 95278626 95.70 95.70 92.00 92.20 3.60 -3.76% 92.20 2 92.30 6 36.59
2019-06-04 1760 784876 684 71906702 92.20 93.00 90.70 91.10 1.10 -1.19% 91.10 2 91.40 1 36.15
2019-06-05 1760 431570 374 39360170 92.20 92.60 90.00 90.40 0.70 -0.77% 90.40 2 90.50 4 35.87
2019-06-06 1760 840785 692 75215735 90.20 91.10 88.70 89.10 1.30 -1.44% 89.00 30 89.10 3 35.36
2019-06-10 1760 971918 812 86405090 89.40 90.30 87.60 90.30 1.20 1.35% 90.20 17 90.30 4 35.83
2019-06-11 1760 957180 828 85242720 90.10 90.10 88.40 88.60 1.70 -1.88% 88.60 4 88.80 1 35.16
2019-06-12 1760 612352 539 54916980 89.20 90.40 88.60 89.30 0.70 0.79% 89.30 22 89.40 2 35.44
2019-06-13 1760 327033 298 29140958 89.80 89.80 88.70 88.70 0.60 -0.67% 88.70 13 89.00 2 35.20
2019-06-14 1760 481029 406 43143410 88.80 90.30 88.70 89.60 0.90 1.01% 89.60 1 89.70 1 35.56
2019-06-17 1760 678709 567 61597962 90.20 91.60 90.20 90.40 0.80 0.89% 90.40 31 90.70 1 35.87
2019-06-18 1760 398632 340 36241056 91.20 91.40 90.60 90.60 0.20 0.22% 90.50 13 91.00 9 35.95
2019-06-19 1760 512669 431 46649809 91.70 91.70 90.60 90.70 0.10 0.11% 90.60 29 90.80 7 35.99
2019-06-20 1760 2780366 2175 263945157 91.40 96.50 91.10 95.90 5.20 5.73% 95.90 4 96.00 31 38.06
2019-06-21 1760 945350 783 89681650 95.30 95.60 94.00 94.40 1.50 -1.56% 94.40 14 94.50 2 37.46
2019-06-24 1760 478228 406 45292498 95.20 95.60 93.70 94.80 0.40 0.42% 94.60 3 94.80 3 37.62
2019-06-25 1760 565978 456 53288752 95.00 95.60 92.60 92.90 1.90 -2% 92.90 3 93.10 2 36.87
2019-06-26 1760 478215 357 44446615 92.90 93.50 92.40 92.70 0.20 -0.22% 92.70 5 92.80 19 36.79
2019-06-27 1760 449163 373 41352096 91.50 92.60 91.50 92.00 0.00 -0.76% 92.00 3 92.10 4 36.51
2019-06-28 1760 818526 648 76659030 92.30 94.70 91.80 93.40 1.40 1.52% 93.40 3 93.80 3 37.06
2019-07-01 1760 475664 378 44443982 94.00 94.20 92.70 93.50 0.10 0.11% 93.50 8 93.60 1 37.10
2019-07-02 1760 1386582 1153 132897859 93.10 97.50 93.10 95.30 1.80 1.93% 95.30 5 95.40 3 37.82
2019-07-03 1760 652404 546 61600536 96.10 96.10 93.50 94.30 1.00 -1.05% 94.20 5 94.40 3 37.42
2019-07-04 1760 1183117 961 113733209 95.00 97.20 94.70 96.70 2.40 2.55% 96.70 11 96.80 2 38.37
2019-07-05 1760 949128 734 91655513 97.20 97.90 95.70 96.00 0.70 -0.72% 96.00 6 96.10 2 38.10
2019-07-08 1760 676500 509 64845049 96.00 96.70 94.70 96.50 0.50 0.52% 96.50 6 96.60 10 38.29
2019-07-09 1760 3241624 2584 321781337 97.70 101.00 97.50 97.50 1.00 1.04% 97.50 30 97.70 1 38.69
2019-07-10 1760 868539 716 84475592 97.50 98.00 96.60 97.40 0.10 -0.1% 97.40 5 97.60 1 38.65
2019-07-11 1760 1543274 1201 145339334 95.00 95.20 93.10 93.80 3.60 -3.7% 93.80 11 93.90 4 37.22
2019-07-12 1760 474592 370 44651728 94.00 94.70 93.60 93.70 0.10 -0.11% 93.70 14 94.00 2 37.18
2019-07-15 1760 448201 362 42407234 94.40 95.30 93.80 94.30 0.60 0.64% 94.30 4 94.40 9 37.42
2019-07-16 1760 562399 480 53600305 94.60 95.70 94.60 95.50 1.20 1.27% 95.50 21 95.60 6 37.90
2019-07-17 1760 651965 541 62603664 95.80 96.80 95.20 95.30 0.20 -0.21% 95.30 14 95.60 1 37.82
2019-07-18 1760 5045571 3779 500227143 96.00 100.50 95.80 98.50 3.20 3.36% 98.50 19 98.80 3 39.09
2019-07-19 1760 2783676 2125 278509879 100.50 102.00 98.50 98.50 0.00 0% 98.50 53 99.00 2 39.09
2019-07-22 1760 975160 823 95800812 98.50 99.90 96.90 97.60 0.90 -0.91% 97.50 4 97.60 1 38.73
2019-07-23 1760 928200 771 89883260 98.70 98.70 96.20 96.20 1.40 -1.43% 96.20 18 96.30 1 38.17
2019-07-24 1760 912272 741 88012846 96.80 97.80 95.60 95.90 0.30 -0.31% 95.90 2 96.10 1 38.06
2019-07-25 1760 967382 806 91618802 95.90 95.90 94.20 94.50 1.40 -1.46% 94.50 17 94.60 7 37.50
2019-07-26 1760 940134 687 89473124 94.60 96.30 94.00 95.90 1.40 1.48% 95.60 5 95.90 17 38.06
2019-07-29 1760 1070101 853 101577496 95.90 96.50 94.20 94.50 1.40 -1.46% 94.50 1 94.60 14 37.50
2019-07-30 1760 1916585 1408 175583235 94.50 95.30 89.50 90.70 3.80 -4.02% 90.60 6 90.70 12 35.99
2019-07-31 1760 394236 354 35901284 90.50 91.90 90.50 91.70 1.00 1.1% 91.60 4 91.70 8 36.39
2019-08-01 1760 269899 207 24604396 91.30 91.60 90.80 91.10 0.60 -0.65% 91.10 6 91.20 1 36.15
2019-08-02 1760 899000 680 80148500 90.70 90.70 88.60 88.80 2.30 -2.52% 88.80 1 89.00 72 35.24
2019-08-05 1760 550976 448 48341488 88.10 88.90 86.30 86.50 2.30 -2.59% 86.40 4 86.50 2 34.33
2019-08-06 1760 485302 418 41432720 84.30 87.20 83.50 86.40 0.10 -0.12% 86.30 3 86.50 2 34.29
2019-08-07 1760 364081 298 31776995 87.40 88.30 86.50 86.50 0.10 0.12% 86.40 10 86.60 1 34.33
2019-08-08 1760 303500 258 26365499 86.50 87.80 86.00 86.40 0.10 -0.12% 86.40 10 86.50 47 34.29
2019-08-12 1760 300033 262 26148446 87.00 88.00 86.10 87.70 1.30 1.5% 87.70 5 87.90 7 34.80
2019-08-13 1760 660300 571 58274139 88.10 89.70 87.20 87.50 0.20 -0.23% 87.50 4 87.70 4 34.72
2019-08-14 1760 318202 266 27755375 88.80 88.80 85.30 86.50 1.00 -1.14% 86.40 1 86.60 1 33.27
2019-08-15 1760 444767 346 37713895 84.90 85.90 84.20 84.30 2.20 -2.54% 84.30 4 84.40 10 32.42
2019-08-16 1760 273003 229 23210267 84.60 85.90 84.10 85.50 1.20 1.42% 85.30 5 85.50 1 32.88
2019-08-19 1760 541020 441 47183980 86.00 88.40 86.00 88.20 2.70 3.16% 88.00 29 88.20 6 33.92
2019-08-20 1760 653004 531 57510352 88.80 89.10 86.50 86.90 1.30 -1.47% 86.80 26 87.00 8 33.42
2019-08-21 1760 339685 299 29626918 87.80 88.20 86.60 86.80 0.10 -0.12% 86.80 1 87.00 23 33.38
2019-08-22 1760 266002 214 23311978 87.80 88.40 87.20 87.20 0.40 0.46% 87.20 3 87.30 1 33.54
2019-08-23 1760 580315 478 51432135 87.90 89.30 87.50 88.50 1.30 1.49% 88.50 5 88.60 1 34.04
2019-08-26 1760 335802 281 29333451 87.10 87.80 87.00 87.40 1.10 -1.24% 87.40 14 87.60 3 33.62
2019-08-27 1760 706104 533 61456895 88.00 88.30 86.20 86.20 1.20 -1.37% 86.20 13 86.30 3 33.15
2019-08-28 1760 266002 224 22872872 85.90 86.90 85.60 85.70 0.50 -0.58% 85.70 15 85.90 2 32.96
2019-08-29 1760 432193 378 37514091 85.80 87.50 85.80 86.80 1.10 1.28% 86.80 11 86.90 1 33.38
2019-08-30 1760 382007 326 33293323 87.40 88.00 86.50 86.60 0.20 -0.23% 86.50 7 87.00 1 33.31
2019-09-02 1760 292091 269 25581608 87.00 88.00 87.00 87.70 1.10 1.27% 87.70 5 87.80 6 33.73
2019-09-03 1760 373093 341 32764560 88.30 88.80 87.00 87.80 0.10 0.11% 87.80 2 87.90 3 33.77
2019-09-04 1760 706602 584 62718453 88.50 89.60 88.00 88.70 0.90 1.03% 88.70 4 89.00 6 34.12
2019-09-05 1760 544560 455 48121580 89.10 89.40 87.60 88.00 0.70 -0.79% 88.00 4 88.10 1 33.85
2019-09-06 1760 190082 164 16671066 88.40 88.40 87.30 87.60 0.40 -0.45% 87.60 4 87.80 2 33.69
2019-09-09 1760 203131 193 17741174 87.90 88.30 86.60 86.60 1.00 -1.14% 86.50 7 86.60 2 33.31
2019-09-10 1760 618101 491 54503117 87.80 88.70 87.50 87.60 1.00 1.15% 87.60 10 87.70 1 33.69
2019-09-11 1760 162057 150 14211916 88.40 88.40 87.40 87.50 0.10 -0.11% 87.50 1 87.60 3 33.65
2019-09-12 1760 161308 155 14169950 87.90 88.40 87.40 87.50 0.00 0% 87.50 1 87.60 7 33.65
2019-09-16 1760 155600 141 13634118 87.50 88.10 87.40 87.50 0.00 0% 87.40 7 87.50 3 33.65
2019-09-17 1760 502424 445 44657036 88.10 89.60 87.90 89.00 1.50 1.71% 88.90 2 89.10 4 34.23
2019-09-18 1760 559251 457 50171437 89.50 90.30 89.10 89.70 0.70 0.79% 89.60 1 89.70 3 34.50
2019-09-19 1760 403220 346 36090423 90.10 90.50 88.60 88.60 1.10 -1.23% 88.60 7 88.70 1 34.08
2019-09-20 1760 238400 210 21050037 88.70 88.80 87.90 88.10 0.50 -0.56% 88.10 3 88.20 1 33.88
2019-09-23 1760 257693 236 22944429 88.00 89.60 87.90 88.80 0.70 0.79% 88.80 7 89.00 17 34.15
2019-09-24 1760 201132 177 17923020 88.80 89.60 88.70 88.70 0.10 -0.11% 88.70 6 89.10 1 34.12
2019-09-25 1760 376820 310 33551123 88.70 89.90 88.40 88.50 0.20 -0.23% 88.50 5 88.90 4 34.04
2019-09-26 1760 456201 404 40047505 88.70 89.10 86.70 86.90 1.60 -1.81% 86.90 4 87.00 1 33.42
2019-09-27 1760 530245 454 45295947 87.30 87.30 85.00 85.00 1.90 -2.19% 85.00 35 85.20 2 32.69
2019-10-01 1760 472050 382 39650489 85.00 85.60 83.60 83.90 1.10 -1.29% 83.90 11 84.10 4 32.27
2019-10-02 1760 126632 113 10668549 83.90 84.80 83.70 84.10 0.20 0.24% 84.10 1 84.30 2 32.35
2019-10-03 1760 185101 168 15669473 84.10 85.20 83.80 84.30 0.20 0.24% 84.30 2 84.40 1 32.42
2019-10-04 1760 135574 131 11512715 84.30 85.20 84.30 84.90 0.60 0.71% 84.90 2 85.10 3 32.65
2019-10-07 1760 142061 118 12047196 85.10 85.50 84.30 84.70 0.20 -0.24% 84.60 2 84.70 3 32.58
2019-10-08 1760 125001 97 10593084 85.00 85.00 84.50 84.50 0.20 -0.24% 84.50 4 84.60 1 32.50
2019-10-09 1760 301401 256 25671043 84.50 85.90 84.50 85.50 1.00 1.18% 85.30 6 85.50 1 32.88
2019-10-14 1760 307431 264 26584491 85.80 87.20 85.70 86.30 0.80 0.94% 86.30 3 86.40 2 33.19
2019-10-15 1760 345449 320 30098452 86.50 87.80 86.30 87.50 1.20 1.39% 87.20 1 87.60 7 33.65
2019-10-16 1760 598289 499 53044032 88.00 89.80 87.70 88.00 0.50 0.57% 88.00 21 88.10 1 33.85
2019-10-17 1760 156030 142 13801040 88.90 88.90 88.00 88.00 0.00 0% 88.00 17 88.10 1 33.85
2019-10-18 1760 178101 150 15663445 88.10 88.60 87.60 87.60 0.40 -0.45% 87.60 3 87.80 1 33.69
2019-10-21 1760 144034 113 12568364 87.60 87.60 86.90 87.20 0.40 -0.46% 87.20 1 87.30 1 33.54
2019-10-22 1760 251256 208 22035572 87.80 88.50 87.00 87.20 0.00 0% 87.10 9 87.20 5 33.54
2019-10-23 1760 293295 264 25849929 87.20 88.80 87.20 87.90 0.70 0.8% 87.90 7 88.00 5 33.81
2019-10-24 1760 464602 406 41301978 88.80 89.50 88.30 88.50 0.60 0.68% 88.50 1 88.60 1 34.04
2019-10-25 1760 628213 507 56318857 89.40 90.50 89.00 89.00 0.50 0.56% 89.00 14 89.30 3 34.23
2019-10-28 1760 227798 201 20236962 89.30 89.50 88.40 88.50 0.50 -0.56% 88.30 9 88.50 1 34.04
2019-10-29 1760 425877 377 37902086 89.90 89.90 87.90 89.50 1.00 1.13% 89.40 2 89.50 6 34.42
2019-10-30 1760 2640533 2136 244116608 90.20 94.30 89.60 93.20 3.70 4.13% 93.20 5 93.30 6 35.85
2019-10-31 1760 891040 738 82838374 93.50 94.40 91.80 92.40 0.80 -0.86% 92.40 2 92.50 1 35.54
2019-11-01 1760 1559090 1204 146860460 93.20 95.00 92.70 94.10 1.70 1.84% 94.10 1 94.20 3 36.19
2019-11-04 1760 1288629 911 122455839 95.00 95.60 94.30 94.60 0.50 0.53% 94.60 7 94.90 1 36.38
2019-11-05 1760 2281307 1775 220431791 96.50 98.50 95.10 95.20 0.60 0.63% 95.20 11 95.40 1 36.62
2019-11-06 1760 1042210 762 98134892 95.20 95.80 93.10 94.00 1.20 -1.26% 94.00 1 94.10 2 36.15
2019-11-07 1760 913501 706 85327690 95.00 95.30 92.10 92.20 1.80 -1.91% 92.20 15 92.40 6 35.46
2019-11-08 1760 571561 422 52790065 92.80 93.70 91.60 92.30 0.10 0.11% 92.00 8 92.30 32 35.50
2019-11-11 1760 893378 645 79939642 91.50 91.60 88.20 88.20 4.10 -4.44% 88.20 10 88.30 1 33.92
2019-11-12 1760 310151 236 27591808 89.90 89.90 88.30 88.80 0.60 0.68% 88.70 6 88.90 1 34.15
2019-11-13 1760 352031 300 31301890 89.30 89.80 88.30 88.30 0.50 -0.56% 88.30 4 88.40 1 34.49
2019-11-14 1760 423002 352 36933880 88.60 88.60 86.80 87.20 1.10 -1.25% 87.00 2 87.20 1 34.06
2019-11-15 1760 149907 139 13124762 86.80 88.10 86.80 87.50 0.30 0.34% 87.50 14 87.60 1 34.18
2019-11-18 1760 162604 131 14294689 87.60 88.20 87.60 87.90 0.40 0.46% 87.90 6 88.00 4 34.34
2019-11-19 1760 199047 190 17553277 87.70 88.80 87.30 88.50 0.60 0.68% 88.40 2 88.50 7 34.57
2019-11-20 1760 154687 135 13592556 88.60 88.60 87.60 88.10 0.40 -0.45% 87.90 3 88.10 3 34.41
2019-11-21 1760 137350 119 12080505 87.70 88.30 87.50 88.20 0.10 0.11% 88.20 8 88.30 1 34.45
2019-11-22 1760 496018 414 44377212 88.60 90.00 88.50 89.50 1.30 1.47% 89.40 6 89.50 5 34.96
2019-11-25 1760 240591 213 21484719 90.30 90.30 88.70 88.70 0.80 -0.89% 88.60 10 88.70 1 34.65
2019-11-26 1760 160667 143 14320496 88.70 89.60 88.70 89.20 0.50 0.56% 89.20 7 89.30 2 34.84
2019-11-27 1760 251234 177 22564413 89.00 90.40 89.00 89.50 0.30 0.34% 89.50 1 89.80 2 34.96
2019-11-28 1760 351365 297 31710230 90.10 90.60 89.80 90.20 0.70 0.78% 90.20 6 90.30 6 35.23
2019-11-29 1760 308625 277 27784211 90.40 91.40 89.10 89.10 1.10 -1.22% 89.10 13 89.20 2 34.80
2019-12-02 1760 237252 218 20930948 89.70 89.70 87.40 87.80 1.30 -1.46% 87.80 14 87.90 1 34.30
2019-12-03 1760 157109 139 13839935 87.50 88.80 87.20 88.20 0.40 0.46% 88.20 9 88.30 1 34.45
2019-12-04 1760 123000 112 10805699 87.90 88.30 87.50 88.20 0.00 0% 88.20 7 88.30 1 34.45
2019-12-05 1760 104385 96 9249271 88.30 88.90 88.30 88.90 0.70 0.79% 88.80 2 88.90 2 34.73
2019-12-06 1760 486024 418 43737870 88.90 90.60 88.90 90.60 1.70 1.91% 90.50 10 90.60 7 35.39
2019-12-09 1760 350004 263 31724680 90.60 91.40 90.00 90.00 0.60 -0.66% 90.00 3 90.20 2 35.16
2019-12-10 1760 398603 335 36024791 90.10 91.00 89.30 90.90 0.90 1% 90.80 9 90.90 9 35.51
2019-12-11 1760 1174833 926 108420836 92.80 94.00 91.00 91.00 0.10 0.11% 91.00 24 91.10 6 35.55
2019-12-12 1760 440175 378 39529878 90.60 91.20 89.00 89.00 2.00 -2.2% 89.00 11 89.30 4 34.77
2019-12-13 1760 305857 247 27064399 89.30 89.60 88.00 88.00 1.00 -1.12% 88.00 42 88.10 1 34.38
2019-12-16 1760 148193 123 13083577 88.10 88.70 88.10 88.30 0.30 0.34% 88.30 6 88.70 1 34.49
2019-12-17 1760 124279 123 11040500 88.40 89.20 88.40 88.70 0.40 0.45% 88.60 4 88.70 1 34.65
2019-12-18 1760 172164 137 15166412 88.70 88.70 87.50 87.90 0.80 -0.9% 87.90 8 88.00 1 34.34
2019-12-19 1760 189220 142 16604460 87.80 88.30 87.50 87.80 0.10 -0.11% 87.70 9 87.90 1 34.30
2019-12-20 1760 280006 232 24702328 88.40 89.10 87.70 87.80 0.00 0% 87.80 12 88.30 1 34.30
2019-12-23 1760 76439 76 6737261 87.80 88.50 87.80 88.00 0.20 0.23% 88.00 2 88.10 2 34.38
2019-12-24 1760 144803 133 12685862 88.00 88.00 87.20 87.60 0.40 -0.45% 87.60 2 87.70 2 34.22
2019-12-25 1760 198306 186 17352328 88.10 88.10 87.20 87.50 0.10 -0.11% 87.50 1 87.60 4 34.18
2019-12-26 1760 292107 261 25430018 87.50 87.70 86.80 86.90 0.60 -0.69% 86.90 5 87.00 2 33.95
2019-12-27 1760 223671 194 19400640 87.00 87.50 86.40 86.60 0.30 -0.35% 86.60 2 86.70 1 33.83
2019-12-30 1760 262255 230 22565640 86.60 86.60 85.80 85.90 0.70 -0.81% 85.90 10 86.10 1 33.55
2019-12-31 1760 206348 180 17721728 86.40 86.40 85.60 85.80 0.10 -0.12% 85.80 1 85.90 6 33.52