群光(2385)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　63.40
0
0%		63.50
0.1
0.16%		63.10
-0.4
-0.63%		 　64.70
1.6
2.54%		65.00
0.3
0.46%		65.00
0
0%		65.20
0.2
0.31%		66.70
1.5
2.3%		 　67.50
0.8
1.2%		67.20
-0.3
-0.44%		66.70
-0.5
-0.74%		66.30
-0.4
-0.6%		67.70
1.4
2.11%		 　68.30
0.6
0.89%		68.50
0.2
0.29%		68.50
0
0%		68.50
0
0%		68.50
0
0%		 　68.30
-0.2
-0.29%		67.90
-0.4
-0.59%		67.10
-0.8
-1.18%		 66.67
2 月　　　　　　　　　　66.90
-0.2
-0.3%		67.50
0.6
0.9%		66.70
-0.8
-1.19%		66.60
-0.1
-0.15%		 　　67.30
0.7
1.05%		66.90
-0.4
-0.59%		67.80
0.9
1.35%		67.80
0
0%		67.20
-0.6
-0.88%		 　67.00
-0.2
-0.3%		67.50
0.5
0.75%		68.00
0.5
0.74%		 67.26
3 月　　　67.30
-0.7
-1.03%		66.90
-0.4
-0.59%		68.00
1.1
1.64%		67.70
-0.3
-0.44%		69.10
1.4
2.07%		 　70.40
1.3
1.88%		70.00
-0.4
-0.57%		70.30
0.3
0.43%		70.20
-0.1
-0.14%		70.50
0.3
0.43%		 　69.60
-0.9
-1.28%		69.90
0.3
0.43%		70.30
0.4
0.57%		70.00
-0.3
-0.43%		69.90
-0.1
-0.14%		 　69.60
-0.3
-0.43%		70.20
0.6
0.86%		71.30
1.1
1.57%		71.30
0
0%		71.70
0.4
0.56%		 69.84
4 月71.10
-0.6
-0.84%		71.10
0
0%		71.40
0.3
0.42%		 　　　71.40
0
0%		71.60
0.2
0.28%		73.20
1.6
2.23%		72.00
-1.2
-1.64%		71.80
-0.2
-0.28%		 　71.70
-0.1
-0.14%		 75.50
3.8
5.3%		76.30
0.8
1.06%		76.10
-0.2
-0.26%		 　76.10
0
0%		75.30
-0.8
-1.05%		76.20
0.9
1.2%		75.30
-0.9
-1.18%		76.20
0.9
1.2%		 　75.60
-0.6
-0.79%		76.10
0.5
0.66%		 73.98
5 月　75.20
-0.9
-1.18%		76.50
1.3
1.73%		 　72.90
-3.6
-4.71%		74.80
1.9
2.61%		75.90
1.1
1.47%		70.90
-5
-6.59%		71.20
0.3
0.42%		 　71.40
0.2
0.28%		72.00
0.6
0.84%		72.10
0.1
0.14%		71.00
-1.1
-1.53%		70.80
-0.2
-0.28%		 　70.30
-0.5
-0.71%		 71.60
1.3
1.85%		72.10
0.5
0.7%		73.10
1
1.39%		 　73.00
-0.1
-0.14%		73.20
0.2
0.27%		74.00
0.8
1.09%		74.30
0.3
0.41%		74.90
0.6
0.81%		72.71
6 月 　74.90
0
0%		74.30
-0.6
-0.8%		75.20
0.9
1.21%		76.30
1.1
1.46%		 　　79.00
2.7
3.54%		77.60
-1.4
-1.77%		78.30
0.7
0.9%		78.00
-0.3
-0.38%		76.90
-1.1
-1.41%		 　76.30
-0.6
-0.78%		77.30
1
1.31%		78.50
1.2
1.55%		78.40
-0.1
-0.13%		78.30
-0.1
-0.13%		 　78.60
0.3
0.38%		73.70
-4.9
-6.23%		76.20
2.5
3.39%		77.10
0.9
1.18%		76.40
-0.7
-0.91%		 77
7 月77.30
0.9
1.18%		77.80
0.5
0.65%		77.10
-0.7
-0.9%		78.00
0.9
1.17%		78.20
0.2
0.26%		 　77.30
-0.9
-1.15%		76.80
-0.5
-0.65%		78.00
1.2
1.56%		79.00
1
1.28%		80.00
1
1.27%		 　79.80
-0.2
-0.25%		80.40
0.6
0.75%		81.30
0.9
1.12%		81.50
0.2
0.25%		81.20
-0.3
-0.37%		 　80.70
-0.5
-0.62%		81.80
1.1
1.36%		81.50
-0.3
-0.37%		82.60
1.1
1.35%		81.90
-0.7
-0.85%		 　80.50
-1.4
-1.71%		80.50
0
0%		79.40
-1.1
-1.37%		79.66
8 月79.40
0
0%		78.40
-1
-1.26%		 　77.20
-1.2
-1.53%		77.90
0.7
0.91%		78.70
0.8
1.03%		79.80
1.1
1.4%		 　　87.70
7.9
9.9%		90.00
2.3
2.62%		89.60
-0.4
-0.44%		87.30
-2.3
-2.57%		87.20
-0.1
-0.11%		 　87.20
0
0%		86.20
-1
-1.15%		87.10
0.9
1.04%		87.20
0.1
0.11%		87.00
-0.2
-0.23%		 　86.20
-0.8
-0.92%		88.20
2
2.32%		88.70
0.5
0.57%		87.60
-1.1
-1.24%		88.20
0.6
0.68%		 85.16
9 月　89.00
0.8
0.91%		88.10
-0.9
-1.01%		89.00
0.9
1.02%		89.80
0.8
0.9%		91.70
1.9
2.12%		 　90.40
-1.3
-1.42%		90.80
0.4
0.44%		91.00
0.2
0.22%		91.00
0
0%		 　　90.60
-0.4
-0.44%		91.80
1.2
1.32%		92.60
0.8
0.87%		90.10
-2.5
-2.7%		90.60
0.5
0.55%		 　90.30
-0.3
-0.33%		91.20
0.9
1%		93.90
2.7
2.96%		93.20
-0.7
-0.75%		91.40
-1.8
-1.93%		 90.78
10 月90.60
-0.8
-0.88%		92.30
1.7
1.88%		91.40
-0.9
-0.98%		93.40
2
2.19%		 　93.20
-0.2
-0.21%		93.20
0
0%		92.20
-1
-1.07%		 　　　91.40
-0.8
-0.87%		92.80
1.4
1.53%		93.00
0.2
0.22%		93.60
0.6
0.65%		93.10
-0.5
-0.53%		 　92.90
-0.2
-0.21%		92.60
-0.3
-0.32%		94.10
1.5
1.62%		93.90
-0.2
-0.21%		96.70
2.8
2.98%		 　97.00
0.3
0.31%		97.10
0.1
0.1%		95.90
-1.2
-1.24%		94.70
-1.2
-1.25%		93.58
11 月94.80
0.1
0.11%		 　96.50
1.7
1.79%		97.40
0.9
0.93%		95.60
-1.8
-1.85%		96.00
0.4
0.42%		93.80
-2.2
-2.29%		 　91.60
-2.2
-2.35%		93.20
1.6
1.75%		91.30
-1.9
-2.04%		92.20
0.9
0.99%		91.30
-0.9
-0.98%		 　92.10
0.8
0.88%		91.90
-0.2
-0.22%		91.00
-0.9
-0.98%		89.80
-1.2
-1.32%		91.50
1.7
1.89%		 　89.70
-1.8
-1.97%		92.00
2.3
2.56%		90.00
-2
-2.17%		89.70
-0.3
-0.33%		88.50
-1.2
-1.34%		 92.04
12 月　87.70
-0.8
-0.9%		89.00
1.3
1.48%		89.10
0.1
0.11%		90.90
1.8
2.02%		90.70
-0.2
-0.22%		 　92.30
1.6
1.76%		91.40
-0.9
-0.98%		92.30
0.9
0.98%		92.50
0.2
0.22%		91.20
-1.3
-1.41%		 　89.30
-1.9
-2.08%		90.50
1.2
1.34%		90.50
0
0%		90.50
0
0%		90.00
-0.5
-0.55%		 　89.80
-0.2
-0.22%		89.50
-0.3
-0.33%		89.90
0.4
0.45%		89.60
-0.3
-0.33%		89.90
0.3
0.33%		 　88.80
-1.1
-1.22%		89.00
0.2
0.23%		90.18

說明:最高漲幅:9.9%最低跌幅:-6.59% 最高價:97.40最低價:63.10平均價:80.29,灰色底表示週末,漲135天(143.3)元,跌146天(-121)元,平盤22天
10%=2,5%=2,4%=2,3%=8,2%=26,1%=62,0%=55,-0%=1,-1%=1,-2%=2,-3%=2,-4%=18,-5%=48,-6%=74,

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 2385 827007 582 52096339 62.60 63.40 62.40 63.40 0.80 0% 63.20 2 63.40 40 10.91
2019-01-03 2385 1229342 965 77741250 63.40 63.70 62.70 63.50 0.10 0.16% 63.30 54 63.50 119 10.93
2019-01-04 2385 765068 543 48367688 63.50 63.60 62.70 63.10 0.40 -0.63% 63.10 15 63.30 4 10.86
2019-01-07 2385 1293348 909 82972139 64.00 64.70 63.30 64.70 1.60 2.54% 64.50 12 64.70 38 11.14
2019-01-08 2385 963036 757 62403932 65.10 65.10 64.00 65.00 0.30 0.46% 64.90 1 65.00 37 11.19
2019-01-09 2385 1688057 1222 109343505 65.80 65.80 63.90 65.00 0.00 0% 64.70 30 65.00 37 11.19
2019-01-10 2385 1168125 1022 75243825 65.00 65.20 63.70 65.20 0.20 0.31% 65.00 14 65.20 54 11.22
2019-01-11 2385 2529218 1812 167257229 65.20 67.00 64.90 66.70 1.50 2.3% 66.70 69 66.80 62 11.48
2019-01-14 2385 1504711 901 101378037 67.80 67.80 67.00 67.50 0.80 1.2% 67.40 20 67.50 33 11.62
2019-01-15 2385 1009897 756 68223662 67.80 67.90 67.20 67.20 0.30 -0.44% 67.20 30 67.40 3 11.57
2019-01-16 2385 809981 648 53954015 67.20 67.40 66.20 66.70 0.50 -0.74% 66.70 17 66.80 2 11.48
2019-01-17 2385 722682 621 47824050 66.70 66.70 65.70 66.30 0.40 -0.6% 66.20 4 66.30 97 11.41
2019-01-18 2385 2268686 1470 153195226 66.60 67.90 66.60 67.70 1.40 2.11% 67.60 2 67.70 100 11.65
2019-01-21 2385 1081886 921 73904048 68.10 69.00 67.90 68.30 0.60 0.89% 68.30 11 68.40 23 11.76
2019-01-22 2385 743441 544 50720100 68.20 68.50 67.70 68.50 0.20 0.29% 68.40 1 68.50 115 11.79
2019-01-23 2385 566090 322 38603859 67.90 68.50 67.60 68.50 0.00 0% 68.10 5 68.50 36 11.79
2019-01-24 2385 700289 571 47889563 68.50 68.60 68.10 68.50 0.00 0% 68.50 3 68.60 16 11.79
2019-01-25 2385 1128838 742 76944917 67.70 68.50 67.70 68.50 0.00 0% 68.10 107 68.50 66 11.79
2019-01-28 2385 660197 561 44922929 68.50 68.70 67.70 68.30 0.20 -0.29% 68.10 16 68.30 110 11.76
2019-01-29 2385 1827503 1041 123893448 68.00 68.20 66.90 67.90 0.40 -0.59% 67.80 1 67.90 6 11.69
2019-01-30 2385 1654034 1071 111723175 68.00 68.50 67.10 67.10 0.80 -1.18% 67.10 51 67.40 19 11.55
2019-02-11 2385 2211965 1462 148566465 69.00 69.00 66.60 66.90 0.20 -0.3% 66.80 2 66.90 240 11.51
2019-02-12 2385 1264636 968 85211822 67.10 67.90 67.00 67.50 0.60 0.9% 67.50 1 67.60 70 11.62
2019-02-13 2385 4147195 1190 279478165 68.00 68.10 66.60 66.70 0.80 -1.19% 66.70 39 67.00 14 11.48
2019-02-14 2385 839503 648 55924195 66.40 67.20 66.40 66.60 0.10 -0.15% 66.60 25 66.70 72 11.46
2019-02-18 2385 704663 637 47342883 66.30 67.60 66.30 67.30 1.00 1.05% 67.30 28 67.40 2 11.58
2019-02-19 2385 482572 367 32357624 67.30 67.30 66.90 66.90 0.40 -0.59% 66.90 18 67.00 10 11.51
2019-02-20 2385 1604051 907 108507653 67.60 68.00 67.00 67.80 0.90 1.35% 67.60 12 67.80 24 11.67
2019-02-21 2385 1413735 1126 95565829 68.00 68.10 67.10 67.80 0.00 0% 67.60 2 67.90 63 11.67
2019-02-22 2385 1423171 896 95582290 67.80 67.90 66.80 67.20 0.60 -0.88% 67.10 65 67.20 22 11.57
2019-02-25 2385 970880 712 64991238 67.50 67.50 66.70 67.00 0.20 -0.3% 66.90 17 67.00 4 11.53
2019-02-26 2385 879120 633 59190770 66.90 67.80 66.80 67.50 0.50 0.75% 67.50 26 67.60 4 11.62
2019-02-27 2385 1331186 705 90204248 67.70 68.00 67.00 68.00 0.50 0.74% 67.80 19 68.00 155 11.70
2019-03-04 2385 2166004 1348 144977765 67.10 67.50 66.10 67.30 0.70 -1.03% 67.30 7 67.40 15 11.58
2019-03-05 2385 637454 533 42696804 67.30 67.50 66.80 66.90 0.40 -0.59% 66.90 34 67.10 1 11.51
2019-03-06 2385 2022427 1447 136944585 67.10 68.30 66.80 68.00 1.10 1.64% 67.90 1 68.00 50 11.70
2019-03-07 2385 2042357 1134 139060466 68.00 68.60 67.60 67.70 0.30 -0.44% 67.70 5 67.80 2 11.65
2019-03-08 2385 3781194 2522 261589786 67.70 70.40 67.70 69.10 1.40 2.07% 69.00 4 69.10 18 11.89
2019-03-11 2385 3590860 2356 252416540 69.10 70.90 69.10 70.40 1.30 1.88% 70.40 40 70.50 39 12.12
2019-03-12 2385 1961521 1440 138511070 71.40 71.50 70.00 70.00 0.40 -0.57% 70.00 137 70.20 1 12.05
2019-03-13 2385 2569576 1436 181745770 70.60 71.90 69.90 70.30 0.30 0.43% 70.20 4 70.30 109 12.10
2019-03-14 2385 1630384 1143 114702452 70.50 70.90 70.10 70.20 0.10 -0.14% 70.10 68 70.20 12 12.08
2019-03-15 2385 2775423 1468 195511247 70.90 71.00 69.80 70.50 0.30 0.43% 70.40 1 70.50 13 12.13
2019-03-18 2385 1081220 772 75576151 70.80 70.80 69.60 69.60 0.90 -1.28% 69.60 64 69.80 3 11.98
2019-03-19 2385 1214260 866 84536400 69.90 69.90 69.20 69.90 0.30 0.43% 69.60 4 69.90 4 12.03
2019-03-20 2385 1549124 862 108643180 70.70 70.70 69.80 70.30 0.40 0.57% 70.00 4 70.30 8 12.10
2019-03-21 2385 716181 561 50100377 70.50 70.50 69.70 70.00 0.30 -0.43% 69.90 4 70.00 4 12.05
2019-03-22 2385 966188 791 67285337 70.10 70.10 69.20 69.90 0.10 -0.14% 69.60 130 69.90 37 12.03
2019-03-25 2385 909087 612 62969952 69.30 69.80 68.50 69.60 0.30 -0.43% 69.50 9 69.60 17 11.98
2019-03-26 2385 1017989 715 71209425 70.50 70.50 69.30 70.20 0.60 0.86% 70.20 118 70.30 37 12.08
2019-03-27 2385 2291982 1492 162317313 70.40 71.30 70.00 71.30 1.10 1.57% 71.20 13 71.30 130 12.27
2019-03-28 2385 1542767 1135 110265902 71.70 71.90 71.20 71.30 0.00 0% 71.30 11 71.40 1 12.27
2019-03-29 2385 1669227 963 119478882 71.20 71.80 71.10 71.70 0.40 0.56% 71.60 7 71.70 11 13.71
2019-04-01 2385 1370836 1091 97908129 72.00 72.40 70.70 71.10 0.60 -0.84% 71.00 4 71.10 5 13.59
2019-04-02 2385 1146876 999 81647374 71.30 71.50 70.90 71.10 0.00 0% 71.10 7 71.20 49 13.59
2019-04-03 2385 1205073 962 86037403 71.80 71.90 71.00 71.40 0.30 0.42% 71.30 16 71.40 72 13.65
2019-04-08 2385 2438184 1582 173773370 71.40 71.90 70.80 71.40 0.00 0% 71.10 34 71.50 24 13.65
2019-04-09 2385 2304980 1164 165016916 71.90 71.90 71.30 71.60 0.20 0.28% 71.50 1 71.70 23 13.69
2019-04-10 2385 2541505 1721 184431265 71.80 73.20 71.60 73.20 1.60 2.23% 73.00 1 73.20 14 14.00
2019-04-11 2385 1463107 1132 105928304 73.20 73.50 71.70 72.00 1.20 -1.64% 72.00 33 72.20 5 13.77
2019-04-12 2385 1700025 1309 121378293 72.30 72.40 70.50 71.80 0.20 -0.28% 71.50 1 71.80 34 13.73
2019-04-15 2385 1013343 825 72590520 71.90 72.20 71.30 71.70 0.10 -0.14% 71.60 1 71.70 6 13.71
2019-04-17 2385 5071175 3125 381781913 73.40 76.00 73.40 75.50 2.20 5.3% 75.30 44 75.50 30 14.44
2019-04-18 2385 4519079 2556 345733433 75.50 77.50 75.50 76.30 0.80 1.06% 76.20 12 76.30 7 14.59
2019-04-19 2385 2302060 1137 176514444 76.60 77.50 75.70 76.10 0.20 -0.26% 76.00 3 76.10 4 14.55
2019-04-22 2385 1190188 923 91070247 76.50 77.00 76.10 76.10 0.00 0% 76.10 29 76.20 1 14.55
2019-04-23 2385 798707 600 59985748 76.10 76.10 74.20 75.30 0.80 -1.05% 75.30 16 75.40 28 14.40
2019-04-24 2385 1041452 689 78761857 75.50 76.20 75.00 76.20 0.90 1.2% 76.00 1 76.20 35 14.57
2019-04-25 2385 942827 807 71291687 76.60 76.70 75.10 75.30 0.90 -1.18% 75.20 18 75.30 2 14.40
2019-04-26 2385 1585528 1248 119055215 75.30 76.20 74.30 76.20 0.90 1.2% 75.90 18 76.20 28 14.57
2019-04-29 2385 1959260 1384 148029152 76.20 76.40 74.80 75.60 0.60 -0.79% 75.50 1 75.60 41 14.46
2019-04-30 2385 1242109 947 93726934 76.20 76.20 74.70 76.10 0.50 0.66% 76.00 23 76.10 85 14.55
2019-05-02 2385 901918 746 68014131 75.30 76.10 75.00 75.20 0.90 -1.18% 75.10 8 75.20 16 14.38
2019-05-03 2385 1357829 967 103086965 75.20 76.60 74.80 76.50 1.30 1.73% 76.40 13 76.50 63 14.63
2019-05-06 2385 3032232 2103 222550836 75.40 75.40 72.60 72.90 3.60 -4.71% 72.90 13 73.00 19 13.94
2019-05-07 2385 3909824 2295 288399798 71.70 75.00 71.50 74.80 1.90 2.61% 74.70 2 74.80 14 14.30
2019-05-08 2385 4274895 2696 321151111 73.30 76.80 72.60 75.90 1.10 1.47% 75.80 2 75.90 10 14.51
2019-05-09 2385 10115811 6374 723345313 73.00 73.40 69.50 70.90 5.00 -6.59% 70.80 19 70.90 5 13.56
2019-05-10 2385 3218244 2074 229936589 71.60 72.40 70.60 71.20 0.30 0.42% 71.20 40 71.30 3 13.61
2019-05-13 2385 1236924 938 88296556 71.20 71.70 71.00 71.40 0.20 0.28% 71.30 51 71.40 3 13.65
2019-05-14 2385 2690173 1891 193282856 70.40 72.50 69.80 72.00 0.60 0.84% 71.90 19 72.00 13 10.64
2019-05-15 2385 2200372 1393 158906618 72.50 72.60 71.50 72.10 0.10 0.14% 72.10 23 72.20 5 10.65
2019-05-16 2385 1411094 1115 101091774 71.60 72.20 71.00 71.00 1.10 -1.53% 71.00 68 71.10 4 10.49
2019-05-17 2385 1775333 1355 126042573 71.70 71.80 70.60 70.80 0.20 -0.28% 70.70 11 70.80 24 10.46
2019-05-20 2385 1727121 1058 121400397 71.10 71.20 69.70 70.30 0.50 -0.71% 70.20 27 70.30 21 10.38
2019-05-22 2385 967518 705 69454996 71.00 72.40 71.00 71.60 0.10 1.85% 71.60 2 71.80 7 10.58
2019-05-23 2385 1840871 1294 133036689 72.00 72.80 71.60 72.10 0.50 0.7% 72.10 5 72.30 2 10.65
2019-05-24 2385 1709046 1240 124560248 72.40 73.20 72.30 73.10 1.00 1.39% 72.90 2 73.10 38 10.80
2019-05-27 2385 1166375 823 85437136 73.50 73.80 72.50 73.00 0.10 -0.14% 73.00 8 73.10 35 10.78
2019-05-28 2385 3624388 1339 265020100 73.60 73.70 72.10 73.20 0.20 0.27% 73.00 20 73.20 63 10.81
2019-05-29 2385 1965041 1224 145409709 73.30 74.30 73.20 74.00 0.80 1.09% 73.90 69 74.00 24 10.93
2019-05-30 2385 1403995 1050 104341230 74.00 75.00 73.30 74.30 0.30 0.41% 74.30 2 74.40 2 10.97
2019-05-31 2385 957370 749 71517961 74.10 75.00 74.10 74.90 0.60 0.81% 74.50 11 74.90 22 11.06
2019-06-03 2385 1606246 1090 120355469 74.60 75.40 73.80 74.90 0.00 0% 74.90 4 75.00 12 11.06
2019-06-04 2385 2026672 1397 151533321 75.10 75.40 73.80 74.30 0.60 -0.8% 74.00 73 74.30 6 10.97
2019-06-05 2385 1850025 1364 139098072 74.90 75.70 74.80 75.20 0.90 1.21% 75.10 16 75.20 50 11.11
2019-06-06 2385 3285391 2007 250810969 75.90 77.70 75.20 76.30 1.10 1.46% 76.30 107 76.40 69 11.27
2019-06-10 2385 4320121 2750 338816192 77.60 79.60 77.60 79.00 2.70 3.54% 78.80 3 79.00 250 11.67
2019-06-11 2385 1510735 1249 117788052 78.90 79.00 77.50 77.60 1.40 -1.77% 77.50 74 77.60 2 11.46
2019-06-12 2385 2533718 1492 196575535 77.60 78.50 76.80 78.30 0.70 0.9% 78.30 19 78.40 16 11.57
2019-06-13 2385 2292982 1756 177532096 78.00 78.00 76.80 78.00 0.30 -0.38% 77.90 12 78.00 302 11.52
2019-06-14 2385 1274976 1084 98473043 78.00 78.00 76.90 76.90 1.10 -1.41% 76.90 52 77.00 5 11.36
2019-06-17 2385 1386074 1033 106161394 77.00 77.10 76.30 76.30 0.60 -0.78% 76.30 84 76.70 1 11.27
2019-06-18 2385 1037536 819 79881112 76.30 77.30 76.30 77.30 1.00 1.31% 77.00 9 77.30 41 11.42
2019-06-19 2385 2740749 2092 214082922 77.40 78.60 77.40 78.50 1.20 1.55% 78.40 54 78.50 73 11.60
2019-06-20 2385 2493741 1605 195796198 78.60 79.10 78.00 78.40 0.10 -0.13% 78.40 60 78.50 4 11.58
2019-06-21 2385 3682901 1310 289279978 78.90 78.90 78.30 78.30 0.10 -0.13% 78.30 29 78.40 5 11.57
2019-06-24 2385 3412057 1673 267630863 77.90 78.90 77.80 78.60 0.30 0.38% 78.60 49 78.70 2 11.61
2019-06-25 2385 5652029 2671 426968246 77.70 77.70 73.70 73.70 0.00 -6.23% 73.60 84 73.70 42 10.89
2019-06-26 2385 3462532 2705 262180732 74.00 76.50 73.90 76.20 2.50 3.39% 76.10 46 76.20 29 11.26
2019-06-27 2385 2073464 1515 158974794 76.20 77.20 76.00 77.10 0.90 1.18% 76.80 2 77.10 22 11.39
2019-06-28 2385 1157947 875 88789262 77.10 77.30 76.30 76.40 0.70 -0.91% 76.30 41 76.40 3 11.29
2019-07-01 2385 854276 667 65983419 76.80 77.70 76.60 77.30 0.90 1.18% 77.00 6 77.30 24 11.42
2019-07-02 2385 1215186 920 93938809 76.80 77.80 76.00 77.80 0.50 0.65% 77.60 1 77.80 105 11.49
2019-07-03 2385 785080 636 60466274 78.00 78.00 76.40 77.10 0.70 -0.9% 76.80 4 77.10 14 11.39
2019-07-04 2385 1583770 1084 123265360 77.30 78.80 77.00 78.00 0.90 1.17% 77.80 1 78.00 153 11.52
2019-07-05 2385 1821615 1014 141678385 78.30 78.30 76.90 78.20 0.20 0.26% 77.80 3 78.20 41 11.55
2019-07-08 2385 1311477 951 101185566 77.50 77.90 76.50 77.30 0.90 -1.15% 77.10 1 77.30 43 11.42
2019-07-09 2385 1465471 1157 112010068 77.30 77.30 75.80 76.80 0.50 -0.65% 76.50 19 76.80 37 11.34
2019-07-10 2385 1780763 1345 138009229 76.70 78.80 76.00 78.00 1.20 1.56% 77.80 8 78.00 79 11.52
2019-07-11 2385 3674711 2399 291218976 78.40 79.90 78.00 79.00 1.00 1.28% 79.00 55 79.20 26 11.67
2019-07-12 2385 2657320 1637 212666962 79.60 80.50 79.30 80.00 1.00 1.27% 79.60 6 80.00 78 11.82
2019-07-15 2385 1447283 955 115047364 79.50 80.40 78.70 79.80 0.20 -0.25% 79.60 14 79.80 13 11.79
2019-07-16 2385 1807904 1260 144743420 79.70 80.50 79.20 80.40 0.60 0.75% 80.40 72 80.50 229 11.88
2019-07-17 2385 2381259 1607 192635333 80.50 81.30 80.10 81.30 0.90 1.12% 81.00 2 81.30 83 12.01
2019-07-18 2385 1460994 1031 118640599 81.30 81.50 80.40 81.50 0.20 0.25% 81.30 10 81.50 67 12.04
2019-07-19 2385 1356198 1088 110402598 81.60 82.00 80.70 81.20 0.30 -0.37% 81.20 8 81.30 77 11.99
2019-07-22 2385 733281 549 59325537 81.00 81.50 80.60 80.70 0.50 -0.62% 80.70 7 80.80 25 11.92
2019-07-23 2385 1547149 1133 125918212 81.00 81.90 80.80 81.80 1.10 1.36% 81.60 21 81.80 18 12.08
2019-07-24 2385 966357 706 78640414 81.10 81.60 81.10 81.50 0.30 -0.37% 81.40 1 81.50 74 12.04
2019-07-25 2385 1578761 1025 129615002 81.60 82.60 81.30 82.60 1.10 1.35% 82.30 21 82.60 54 12.20
2019-07-26 2385 873642 671 71527082 82.00 82.30 81.30 81.90 0.70 -0.85% 81.90 125 82.00 96 12.10
2019-07-29 2385 1251787 927 100659064 81.00 81.00 80.00 80.50 1.40 -1.71% 80.50 18 80.60 14 11.89
2019-07-30 2385 1071884 781 86218257 80.50 81.00 79.90 80.50 0.00 0% 80.50 10 80.60 16 11.89
2019-07-31 2385 2220642 1311 176206570 80.40 80.40 78.30 79.40 1.10 -1.37% 79.40 13 79.50 1 11.73
2019-08-01 2385 1835245 1349 144781822 78.20 79.70 78.20 79.40 0.00 0% 79.40 6 79.50 11 11.73
2019-08-02 2385 1642304 1242 128506760 78.20 79.10 77.50 78.40 1.00 -1.26% 78.30 4 78.40 26 11.58
2019-08-05 2385 1640542 1115 127777710 77.30 78.70 77.20 77.20 1.20 -1.53% 77.20 15 77.30 1 11.40
2019-08-06 2385 1756663 1305 135438740 76.00 77.90 76.00 77.90 0.70 0.91% 77.80 8 77.90 17 11.51
2019-08-07 2385 1679348 1043 132200012 77.30 79.80 77.30 78.70 0.80 1.03% 78.10 9 78.70 20 11.62
2019-08-08 2385 1897208 1125 151212201 79.50 80.40 79.10 79.80 1.10 1.4% 79.80 3 79.90 16 10.74
2019-08-12 2385 7781619 3964 669251202 81.00 87.70 81.00 87.70 7.90 9.9% 87.70 1180 0.00 0 11.80
2019-08-13 2385 6597466 4440 588623985 87.70 91.00 87.60 90.00 2.30 2.62% 89.70 27 90.00 33 12.11
2019-08-14 2385 5683132 3385 508786061 90.50 91.00 88.40 89.60 0.40 -0.44% 89.60 67 89.70 1 12.06
2019-08-15 2385 2688477 1899 235285929 88.30 88.50 86.50 87.30 2.30 -2.57% 87.30 22 87.40 1 11.75
2019-08-16 2385 2720994 2036 236794978 87.00 87.70 85.50 87.20 0.10 -0.11% 87.20 4 87.30 20 11.74
2019-08-19 2385 2528928 1769 220779336 87.50 88.00 86.80 87.20 0.00 0% 87.20 7 87.30 10 11.74
2019-08-20 2385 2006116 1292 173645255 87.20 87.60 86.00 86.20 1.00 -1.15% 86.20 3 86.40 1 11.60
2019-08-21 2385 3245480 2209 284430709 87.00 88.70 86.70 87.10 0.90 1.04% 87.00 12 87.10 25 11.72
2019-08-22 2385 1565693 1060 136503191 87.90 88.40 86.50 87.20 0.10 0.11% 87.00 1 87.30 48 11.74
2019-08-23 2385 1346783 1003 117436622 87.80 88.00 86.70 87.00 0.20 -0.23% 86.80 13 87.00 3 11.71
2019-08-26 2385 1979602 1337 170745272 85.70 87.80 85.10 86.20 0.80 -0.92% 86.20 2 86.30 18 11.60
2019-08-27 2385 3637388 1725 319801812 88.00 88.20 87.20 88.20 2.00 2.32% 88.10 37 88.20 43 11.87
2019-08-28 2385 2451469 1755 216642197 88.90 89.10 87.70 88.70 0.50 0.57% 88.50 1 88.70 12 11.94
2019-08-29 2385 1449264 1184 127491070 88.90 88.90 87.40 87.60 1.10 -1.24% 87.60 11 87.80 2 11.79
2019-08-30 2385 3219864 2126 286397553 88.60 89.90 88.20 88.20 0.60 0.68% 88.20 41 88.40 1 11.87
2019-09-02 2385 904661 731 80521159 89.70 89.80 88.30 89.00 0.80 0.91% 88.90 12 89.10 6 11.98
2019-09-03 2385 1335307 913 118019947 89.00 89.40 87.50 88.10 0.90 -1.01% 88.10 12 88.30 8 11.86
2019-09-04 2385 1383635 1079 122603893 88.40 89.40 87.90 89.00 0.90 1.02% 89.00 4 89.10 10 11.98
2019-09-05 2385 2880308 2117 258054436 89.20 90.50 88.60 89.80 0.80 0.9% 89.30 1 89.80 17 12.09
2019-09-06 2385 7216754 4988 667142421 91.30 94.80 90.60 91.70 1.90 2.12% 91.20 7 91.70 59 12.34
2019-09-09 2385 2417614 1616 218916108 92.00 92.00 89.70 90.40 1.30 -1.42% 90.30 3 90.40 6 12.17
2019-09-10 2385 1583836 1116 143211185 90.80 91.10 89.60 90.80 0.40 0.44% 90.70 4 90.80 64 12.22
2019-09-11 2385 2335529 1580 213313271 91.10 92.20 90.10 91.00 0.20 0.22% 90.60 1 91.00 107 12.25
2019-09-12 2385 1799375 1269 164365031 91.50 91.90 90.70 91.00 0.00 0% 90.90 21 91.00 25 12.25
2019-09-16 2385 1297810 1016 117153455 91.00 91.00 89.70 90.60 0.40 -0.44% 90.40 4 90.60 17 12.19
2019-09-17 2385 1845247 1423 169179942 90.60 92.50 90.30 91.80 1.20 1.32% 91.70 6 91.80 6 12.36
2019-09-18 2385 2511358 2100 231471095 92.00 92.60 91.40 92.60 0.80 0.87% 92.50 1 92.60 63 12.46
2019-09-19 2385 2640337 2084 238929253 92.50 92.50 89.60 90.10 2.50 -2.7% 90.10 10 90.30 2 12.13
2019-09-20 2385 3680970 1892 333432600 90.10 91.50 89.80 90.60 0.50 0.55% 90.60 79 90.70 1 12.19
2019-09-23 2385 1375918 1128 124217241 90.60 91.20 89.70 90.30 0.30 -0.33% 90.30 9 90.50 2 12.15
2019-09-24 2385 2055119 1512 187740683 90.30 92.00 90.30 91.20 0.90 1% 91.20 5 91.30 1 12.27
2019-09-25 2385 3868887 2735 359565325 91.50 93.90 91.20 93.90 2.70 2.96% 93.60 5 93.90 80 12.64
2019-09-26 2385 2664202 2069 249354491 93.90 94.60 92.80 93.20 0.70 -0.75% 93.20 21 93.60 2 12.54
2019-09-27 2385 1050534 859 96207594 93.10 93.10 90.90 91.40 1.80 -1.93% 91.20 3 91.40 2 12.30
2019-10-01 2385 1695750 1253 154576592 91.40 92.10 90.40 90.60 0.80 -0.88% 90.60 24 90.90 1 12.19
2019-10-02 2385 1599695 1107 146789590 89.90 92.50 89.90 92.30 1.70 1.88% 92.00 2 92.30 66 12.42
2019-10-03 2385 970222 834 88854202 90.40 92.50 90.40 91.40 0.90 -0.98% 91.40 47 91.50 8 12.30
2019-10-04 2385 1977717 1466 183584293 91.40 93.40 91.30 93.40 2.00 2.19% 93.30 2 93.40 97 12.57
2019-10-07 2385 1773209 1289 166055037 93.40 94.80 92.80 93.20 0.20 -0.21% 93.20 5 93.30 13 12.54
2019-10-08 2385 2210761 1649 207202641 93.70 94.80 92.90 93.20 0.00 0% 93.20 14 93.40 3 12.54
2019-10-09 2385 1611241 1111 149089014 93.00 93.20 91.70 92.20 1.00 -1.07% 92.10 20 92.20 52 12.41
2019-10-14 2385 1692443 1297 156413926 92.90 93.90 91.40 91.40 0.80 -0.87% 91.40 17 91.50 1 12.30
2019-10-15 2385 1283862 926 118729929 91.40 93.00 91.40 92.80 1.40 1.53% 92.70 11 92.80 5 12.49
2019-10-16 2385 1960009 1568 182615827 93.10 93.90 92.50 93.00 0.20 0.22% 92.90 8 93.00 5 12.52
2019-10-17 2385 1526421 990 142116284 93.00 93.70 92.10 93.60 0.60 0.65% 93.60 10 93.70 11 12.60
2019-10-18 2385 4495065 1346 417673615 93.60 94.00 91.50 93.10 0.50 -0.53% 92.90 20 93.10 2 12.53
2019-10-21 2385 985397 683 91386436 92.60 93.00 92.20 92.90 0.20 -0.21% 92.80 7 92.90 9 12.50
2019-10-22 2385 1921424 1235 178545624 92.60 93.80 92.50 92.60 0.30 -0.32% 92.60 6 92.70 1 12.46
2019-10-23 2385 2803789 1866 263520341 92.80 94.50 92.60 94.10 1.50 1.62% 94.00 24 94.10 6 12.66
2019-10-24 2385 1713160 1259 160056082 94.10 94.10 92.80 93.90 0.20 -0.21% 93.70 6 93.90 139 12.64
2019-10-25 2385 3913929 2555 376180040 94.20 97.40 93.90 96.70 2.80 2.98% 96.70 26 96.80 97 13.01
2019-10-28 2385 4707643 3117 466247364 98.10 100.50 96.00 97.00 0.30 0.31% 96.90 4 97.00 8 13.06
2019-10-29 2385 1865503 1363 180752127 97.30 98.50 95.20 97.10 0.10 0.1% 97.00 2 97.10 5 13.07
2019-10-30 2385 2177999 1590 208505489 96.10 96.50 95.30 95.90 1.20 -1.24% 95.80 1 95.90 18 12.91
2019-10-31 2385 2645099 1678 251222365 95.30 95.70 94.60 94.70 1.20 -1.25% 94.70 38 94.80 21 12.75
2019-11-01 2385 1429440 894 135304307 94.50 95.00 94.20 94.80 0.10 0.11% 94.70 8 94.80 27 12.76
2019-11-04 2385 1329154 1159 127687543 95.00 96.50 95.00 96.50 1.70 1.79% 96.40 3 96.50 38 12.99
2019-11-05 2385 2274514 1549 220168558 96.80 97.50 95.80 97.40 0.90 0.93% 97.30 2 97.40 32 13.11
2019-11-06 2385 2077512 1478 199648490 97.40 97.50 95.50 95.60 1.80 -1.85% 95.60 21 95.70 5 12.87
2019-11-07 2385 2398971 1663 229614273 95.90 96.70 94.60 96.00 0.40 0.42% 95.90 2 96.10 14 12.11
2019-11-08 2385 4483115 3331 424156681 97.00 97.50 93.50 93.80 2.20 -2.29% 93.80 46 93.90 2 11.83
2019-11-11 2385 10952360 2471 993841642 93.00 93.80 90.20 91.60 2.20 -2.35% 91.60 13 91.70 1 11.55
2019-11-12 2385 3075540 2138 285733421 91.60 93.90 90.90 93.20 1.60 1.75% 93.10 8 93.20 10 11.75
2019-11-13 2385 2698913 1868 248095973 92.30 93.00 91.30 91.30 1.90 -2.04% 91.30 29 91.50 7 11.51
2019-11-14 2385 2331729 1711 215382165 91.80 93.30 91.60 92.20 0.90 0.99% 92.10 19 92.20 12 11.63
2019-11-15 2385 2104629 1557 193122179 93.00 93.00 91.30 91.30 0.90 -0.98% 91.20 41 91.30 6 11.51
2019-11-18 2385 1824480 1237 168371753 92.00 93.00 91.60 92.10 0.80 0.88% 92.00 14 92.10 7 11.61
2019-11-19 2385 1561644 985 143465191 91.50 92.10 91.50 91.90 0.20 -0.22% 91.80 11 91.90 41 11.59
2019-11-20 2385 1687421 1135 154015978 91.80 91.90 90.90 91.00 0.90 -0.98% 90.90 18 91.00 47 11.48
2019-11-21 2385 3344099 1891 300433410 90.60 90.60 89.10 89.80 1.20 -1.32% 89.70 84 89.80 48 11.32
2019-11-22 2385 3696785 2025 337363459 89.90 91.80 89.90 91.50 1.70 1.89% 91.20 16 91.50 60 11.54
2019-11-25 2385 4152614 2051 375180247 91.50 91.70 89.70 89.70 1.80 -1.97% 89.60 49 89.70 12 11.31
2019-11-26 2385 5826284 1864 533433883 90.60 92.00 90.10 92.00 2.30 2.56% 91.80 12 92.00 49 11.60
2019-11-27 2385 2163563 1469 195608805 91.50 91.50 90.00 90.00 2.00 -2.17% 90.00 142 90.20 2 11.35
2019-11-28 2385 1564916 1040 140876844 90.30 91.00 89.60 89.70 0.30 -0.33% 89.70 20 89.90 9 11.31
2019-11-29 2385 2063297 1403 183247902 89.70 89.70 88.50 88.50 1.20 -1.34% 88.50 39 88.60 3 11.16
2019-12-02 2385 1685178 1081 148081837 88.70 88.80 87.40 87.70 0.80 -0.9% 87.70 148 87.80 5 11.06
2019-12-03 2385 2854912 1918 253850036 87.50 89.80 87.50 89.00 1.30 1.48% 88.90 1 89.00 21 11.22
2019-12-04 2385 1942055 1090 172142747 89.50 89.50 88.00 89.10 0.10 0.11% 89.00 1 89.10 33 11.24
2019-12-05 2385 2341728 1811 211851594 89.70 91.00 89.20 90.90 1.80 2.02% 90.80 1 90.90 36 11.46
2019-12-06 2385 14146135 826 1247878542 90.50 90.90 90.20 90.70 0.20 -0.22% 90.60 5 90.70 151 11.44
2019-12-09 2385 2539721 1265 233736399 91.40 92.50 91.30 92.30 1.60 1.76% 92.20 1 92.30 36 11.64
2019-12-10 2385 1158036 819 105970790 91.60 91.80 91.10 91.40 0.90 -0.98% 91.40 35 91.50 1 11.53
2019-12-11 2385 3590663 1475 332591776 94.00 94.00 92.00 92.30 0.90 0.98% 92.20 21 92.30 492 11.64
2019-12-12 2385 1500651 1016 138704852 92.50 92.70 92.00 92.50 0.20 0.22% 92.30 28 92.50 266 11.66
2019-12-13 2385 2022485 1054 185017506 93.00 93.00 91.10 91.20 1.30 -1.41% 91.10 32 91.20 18 11.50
2019-12-16 2385 2645568 1699 237478488 91.20 91.30 89.30 89.30 1.90 -2.08% 89.30 89 89.50 1 11.26
2019-12-17 2385 2000395 1503 180005042 89.40 90.80 89.30 90.50 1.20 1.34% 90.20 18 90.50 11 11.41
2019-12-18 2385 2063431 1192 186288600 89.90 90.70 89.60 90.50 0.00 0% 90.40 14 90.50 29 11.41
2019-12-19 2385 1010819 766 91462994 90.70 91.10 90.10 90.50 0.00 0% 90.40 1 90.50 27 11.41
2019-12-20 2385 2400475 1101 216312080 90.50 90.80 89.60 90.00 0.50 -0.55% 90.00 19 90.10 2 11.35
2019-12-23 2385 640650 358 57716921 90.00 90.60 89.80 89.80 0.20 -0.22% 89.80 25 90.10 10 11.32
2019-12-24 2385 499256 251 44791032 90.00 90.50 89.50 89.50 0.30 -0.33% 89.50 145 90.00 36 11.29
2019-12-25 2385 512538 382 46156420 89.70 90.50 89.60 89.90 0.40 0.45% 89.90 5 90.00 5 11.34
2019-12-26 2385 469752 374 42180627 90.00 90.20 89.60 89.60 0.30 -0.33% 89.60 13 89.80 2 11.30
2019-12-27 2385 408019 364 36714513 90.40 90.40 89.70 89.90 0.30 0.33% 89.90 60 90.00 9 11.34
2019-12-30 2385 976380 755 87114819 89.80 89.80 88.80 88.80 1.10 -1.22% 88.80 67 89.10 12 11.20
2019-12-31 2385 636710 425 56691955 89.00 89.70 88.80 89.00 0.20 0.23% 89.00 15 89.10 25 11.22