義隆(2458)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　75.80
0
0%		76.80
1
1.32%		76.00
-0.8
-1.04%		 　74.80
-1.2
-1.58%		73.20
-1.6
-2.14%		75.00
1.8
2.46%		77.20
2.2
2.93%		75.90
-1.3
-1.68%		 　74.80
-1.1
-1.45%		77.20
2.4
3.21%		78.30
1.1
1.42%		77.00
-1.3
-1.66%		81.50
4.5
5.84%		 　83.00
1.5
1.84%		82.10
-0.9
-1.08%		81.20
-0.9
-1.1%		82.00
0.8
0.99%		85.00
3
3.66%		 　85.00
0
0%		85.30
0.3
0.35%		85.30
0
0%		 79.76
2 月　　　　　　　　　　93.70
8.4
9.85%		90.50
-3.2
-3.42%		88.10
-2.4
-2.65%		90.60
2.5
2.84%		 　　90.70
0.1
0.11%		90.40
-0.3
-0.33%		89.60
-0.8
-0.88%		86.80
-2.8
-3.13%		87.20
0.4
0.46%		 　87.90
0.7
0.8%		86.20
-1.7
-1.93%		89.40
3.2
3.71%		 89.36
3 月　　　89.70
0.3
0.34%		89.00
-0.7
-0.78%		89.50
0.5
0.56%		85.60
-3.9
-4.36%		84.80
-0.8
-0.93%		 　87.00
2.2
2.59%		86.30
-0.7
-0.8%		88.00
1.7
1.97%		87.40
-0.6
-0.68%		87.10
-0.3
-0.34%		 　86.60
-0.5
-0.57%		90.20
3.6
4.16%		90.60
0.4
0.44%		90.20
-0.4
-0.44%		89.00
-1.2
-1.33%		 　88.10
-0.9
-1.01%		89.00
0.9
1.02%		89.10
0.1
0.11%		89.00
-0.1
-0.11%		88.50
-0.5
-0.56%		 88.45
4 月92.40
3.9
4.41%		94.70
2.3
2.49%		95.00
0.3
0.32%		 　　　91.60
-3.4
-3.58%		92.30
0.7
0.76%		96.00
3.7
4.01%		94.50
-1.5
-1.56%		92.60
-1.9
-2.01%		 　92.10
-0.5
-0.54%		 90.00
-2.1
-2.28%		88.80
-1.2
-1.33%		89.00
0.2
0.23%		 　87.20
-1.8
-2.02%		87.00
-0.2
-0.23%		88.10
1.1
1.26%		85.10
-3
-3.41%		85.10
0
0%		 　83.20
-1.9
-2.23%		83.60
0.4
0.48%		 89.47
5 月　84.30
0.7
0.84%		84.20
-0.1
-0.12%		 　83.00
-1.2
-1.43%		86.10
3.1
3.73%		80.00
-6.1
-7.08%		72.50
-7.5
-9.38%		73.10
0.6
0.83%		 　72.70
-0.4
-0.55%		71.50
-1.2
-1.65%		71.50
0
0%		71.50
0
0%		68.20
-3.3
-4.62%		 　70.60
2.4
3.52%		 70.30
-0.3
-0.42%		69.30
-1
-1.42%		70.30
1
1.44%		 　70.50
0.2
0.28%		69.00
-1.5
-2.13%		69.20
0.2
0.29%		71.50
2.3
3.32%		72.70
1.2
1.68%		73.81
6 月 　73.90
1.2
1.65%		72.50
-1.4
-1.89%		73.30
0.8
1.1%		71.90
-1.4
-1.91%		 　　74.80
2.9
4.03%		73.80
-1
-1.34%		75.00
1.2
1.63%		73.50
-1.5
-2%		72.60
-0.9
-1.22%		 　71.80
-0.8
-1.1%		70.90
-0.9
-1.25%		71.70
0.8
1.13%		74.40
2.7
3.77%		70.60
-3.8
-5.11%		 　73.10
2.5
3.54%		73.00
-0.1
-0.14%		73.30
0.3
0.41%		73.20
-0.1
-0.14%		72.80
-0.4
-0.55%		 73.29
7 月75.30
2.5
3.43%		77.10
1.8
2.39%		76.80
-0.3
-0.39%		77.10
0.3
0.39%		77.80
0.7
0.91%		 　76.60
-1.2
-1.54%		76.30
-0.3
-0.39%		77.00
0.7
0.92%		77.30
0.3
0.39%		77.50
0.2
0.26%		 　78.60
1.1
1.42%		78.10
-0.5
-0.64%		78.70
0.6
0.77%		77.10
-1.6
-2.03%		77.80
0.7
0.91%		 　78.80
1
1.29%		79.90
1.1
1.4%		79.90
0
0%		81.10
1.2
1.5%		81.00
-0.1
-0.12%		 　81.00
0
0%		77.70
-3.3
-4.07%		80.10
2.4
3.09%		78.28
8 月81.70
1.6
2%		79.50
-2.2
-2.69%		 　78.40
-1.1
-1.38%		78.10
-0.3
-0.38%		78.50
0.4
0.51%		79.50
1
1.27%		 　　75.00
-4.5
-5.66%		74.50
-0.5
-0.67%		77.10
2.6
3.49%		76.30
-0.8
-1.04%		78.10
1.8
2.36%		 　79.90
1.8
2.3%		79.10
-0.8
-1%		81.90
2.8
3.54%		87.70
5.8
7.08%		88.40
0.7
0.8%		 　84.00
-4.4
-4.98%		86.00
2
2.38%		84.50
-1.5
-1.74%		83.70
-0.8
-0.95%		85.20
1.5
1.79%		 80.79
9 月　86.20
1
1.17%		85.10
-1.1
-1.28%		86.60
1.5
1.76%		84.90
-1.7
-1.96%		84.90
0
0%		 　84.10
-0.8
-0.94%		81.50
-2.6
-3.09%		81.60
0.1
0.12%		81.80
0.2
0.25%		 　　80.50
-1.3
-1.59%		80.10
-0.4
-0.5%		81.00
0.9
1.12%		82.10
1.1
1.36%		82.00
-0.1
-0.12%		 　84.30
2.3
2.8%		85.50
1.2
1.42%		85.80
0.3
0.35%		85.10
-0.7
-0.82%		85.70
0.6
0.71%		 84.16
10 月87.60
1.9
2.22%		87.40
-0.2
-0.23%		85.40
-2
-2.29%		90.10
4.7
5.5%		 　89.60
-0.5
-0.55%		90.60
1
1.12%		89.10
-1.5
-1.66%		 　　　88.50
-0.6
-0.67%		90.00
1.5
1.69%		88.80
-1.2
-1.33%		89.90
1.1
1.24%		90.60
0.7
0.78%		 　89.10
-1.5
-1.66%		90.00
0.9
1.01%		91.10
1.1
1.22%		91.00
-0.1
-0.11%		90.60
-0.4
-0.44%		 　92.10
1.5
1.66%		91.60
-0.5
-0.54%		93.80
2.2
2.4%		94.30
0.5
0.53%		90.02
11 月93.40
-0.9
-0.95%		 　93.90
0.5
0.54%		93.30
-0.6
-0.64%		92.10
-1.2
-1.29%		90.70
-1.4
-1.52%		89.80
-0.9
-0.99%		 　87.90
-1.9
-2.12%		92.30
4.4
5.01%		91.90
-0.4
-0.43%		90.40
-1.5
-1.63%		92.20
1.8
1.99%		 　91.80
-0.4
-0.43%		90.00
-1.8
-1.96%		90.60
0.6
0.67%		90.00
-0.6
-0.66%		89.40
-0.6
-0.67%		 　90.00
0.6
0.67%		91.20
1.2
1.33%		91.90
0.7
0.77%		90.20
-1.7
-1.85%		89.40
-0.8
-0.89%		 90.79
12 月　87.60
-1.8
-2.01%		88.20
0.6
0.68%		88.80
0.6
0.68%		89.00
0.2
0.23%		88.20
-0.8
-0.9%		 　89.10
0.9
1.02%		89.30
0.2
0.22%		89.00
-0.3
-0.34%		89.00
0
0%		89.10
0.1
0.11%		 　90.50
1.4
1.57%		90.80
0.3
0.33%		91.90
1.1
1.21%		90.10
-1.8
-1.96%		89.80
-0.3
-0.33%		 　89.80
0
0%		90.80
1
1.11%		91.00
0.2
0.22%		90.50
-0.5
-0.55%		93.00
2.5
2.76%		 　90.70
-2.3
-2.47%		91.20
0.5
0.55%		89.9

說明:最高漲幅:9.85%最低跌幅:-9.38% 最高價:96.00最低價:68.20平均價:83.82,灰色底表示週末,漲149天(221.6)元,跌140天(-187.4)元,平盤14天
10%=2,7%=1,6%=2,5%=1,4%=16,3%=15,2%=30,1%=53,0%=43,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=6,-6%=23,-7%=42,-8%=57,

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 2458 1682907 1289 127690858 76.00 76.50 75.40 75.80 0.60 0% 75.70 3 75.80 16 16.23
2019-01-03 2458 2493053 1862 191151228 75.60 77.40 75.50 76.80 1.00 1.32% 76.60 10 76.80 6 16.45
2019-01-04 2458 2429074 1765 182553962 76.00 76.00 74.00 76.00 0.80 -1.04% 75.60 4 76.00 11 16.27
2019-01-07 2458 2067623 1446 155660953 76.40 76.50 74.80 74.80 1.20 -1.58% 74.80 35 74.90 15 16.02
2019-01-08 2458 3981822 2635 292319164 74.60 74.60 72.60 73.20 1.60 -2.14% 73.10 44 73.20 2 15.67
2019-01-09 2458 2929008 2114 219072932 73.50 75.30 73.50 75.00 1.80 2.46% 74.80 8 75.00 61 16.06
2019-01-10 2458 4367100 2874 334226624 75.00 77.20 74.20 77.20 2.20 2.93% 77.10 1 77.20 36 16.53
2019-01-11 2458 2881155 2063 219462577 76.70 77.60 75.30 75.90 1.30 -1.68% 75.80 13 75.90 21 16.25
2019-01-14 2458 1581464 1344 118711848 75.60 76.30 74.30 74.80 1.10 -1.45% 74.80 9 74.90 2 16.02
2019-01-15 2458 2615673 2021 200534665 75.00 77.30 74.80 77.20 2.40 3.21% 77.00 6 77.20 148 16.53
2019-01-16 2458 4002662 3063 313616984 77.20 79.30 76.90 78.30 1.10 1.42% 78.30 22 78.50 9 16.77
2019-01-17 2458 3092302 2445 240169674 78.00 78.90 76.50 77.00 1.30 -1.66% 77.00 30 77.10 1 16.49
2019-01-18 2458 13031236 8104 1058521428 77.80 82.90 77.20 81.50 4.50 5.84% 81.50 30 81.60 7 17.45
2019-01-21 2458 7336213 4998 602432546 82.00 83.30 80.10 83.00 1.50 1.84% 82.90 10 83.00 145 17.77
2019-01-22 2458 4317640 3154 355016896 82.50 83.50 80.90 82.10 0.90 -1.08% 82.00 20 82.10 2 17.58
2019-01-23 2458 2464493 2062 201292433 81.60 82.60 81.20 81.20 0.90 -1.1% 81.20 3 81.30 7 17.39
2019-01-24 2458 3859328 3118 318356274 82.50 83.50 81.50 82.00 0.80 0.99% 82.00 23 82.20 1 17.56
2019-01-25 2458 7764258 5502 656118346 82.80 85.40 82.70 85.00 3.00 3.66% 84.80 14 85.00 79 18.20
2019-01-28 2458 5956892 4381 511237555 85.00 87.50 84.00 85.00 0.00 0% 85.00 1 85.10 2 18.20
2019-01-29 2458 3792987 2628 322853895 84.20 86.20 84.00 85.30 0.30 0.35% 85.10 3 85.30 15 18.27
2019-01-30 2458 4924616 3351 424320691 85.90 87.40 85.10 85.30 0.00 0% 85.30 6 85.40 11 18.27
2019-02-11 2458 8942825 5860 815449225 87.00 93.70 87.00 93.70 8.40 9.85% 93.60 2 93.70 65 20.06
2019-02-12 2458 4488290 3441 408145741 93.00 93.00 90.10 90.50 3.20 -3.42% 90.50 22 90.60 1 19.38
2019-02-13 2458 4697918 3662 422167304 91.00 92.50 88.10 88.10 2.40 -2.65% 88.10 71 88.50 12 18.87
2019-02-14 2458 5184010 3581 471048530 89.40 92.00 88.60 90.60 2.50 2.84% 90.60 8 90.80 3 19.40
2019-02-18 2458 2804988 2221 255752945 91.80 92.40 89.70 90.70 0.20 0.11% 90.70 11 90.80 11 19.42
2019-02-19 2458 1920668 1546 175194035 91.90 92.20 90.30 90.40 0.30 -0.33% 90.40 7 90.50 4 19.36
2019-02-20 2458 3187347 2314 286956110 91.50 91.60 89.00 89.60 0.80 -0.88% 89.50 5 89.60 3 19.19
2019-02-21 2458 6598414 4515 574106427 90.20 90.30 85.70 86.80 2.80 -3.13% 86.70 11 86.80 22 18.59
2019-02-22 2458 3122000 2354 272297557 86.50 88.30 86.00 87.20 0.40 0.46% 87.10 8 87.20 3 18.67
2019-02-25 2458 3312621 2435 289911559 88.50 88.90 86.80 87.90 0.70 0.8% 87.60 1 87.90 46 18.82
2019-02-26 2458 7634291 5391 676126922 88.60 90.60 86.00 86.20 1.70 -1.93% 86.20 41 86.30 1 18.46
2019-02-27 2458 8575081 6037 752765709 87.00 89.40 85.10 89.40 3.20 3.71% 89.30 2 89.40 27 19.14
2019-03-04 2458 3614210 2894 325971440 89.80 90.90 89.70 89.70 0.30 0.34% 89.70 20 89.80 11 19.21
2019-03-05 2458 2265747 2007 201617483 89.60 89.60 88.50 89.00 0.70 -0.78% 89.00 8 89.10 41 19.06
2019-03-06 2458 1761009 1444 157162981 89.70 89.70 88.40 89.50 0.50 0.56% 89.40 1 89.60 46 19.16
2019-03-07 2458 4153231 3378 361462683 88.30 88.60 85.60 85.60 3.90 -4.36% 85.60 16 85.70 7 18.33
2019-03-08 2458 3893130 2844 331932342 84.30 86.90 83.80 84.80 0.80 -0.93% 84.70 19 84.80 10 18.16
2019-03-11 2458 2397550 2100 208032994 85.00 87.40 84.90 87.00 2.20 2.59% 87.00 1 87.10 19 18.63
2019-03-12 2458 1954399 1722 169808386 87.70 88.30 86.00 86.30 0.70 -0.8% 86.30 3 86.40 4 18.48
2019-03-13 2458 3087934 2310 271462661 88.20 88.40 87.10 88.00 1.70 1.97% 88.00 2 88.10 37 18.84
2019-03-14 2458 1588223 1358 139183733 88.50 88.50 87.10 87.40 0.60 -0.68% 87.40 1 87.50 1 18.72
2019-03-15 2458 2284260 1683 200412814 88.10 88.60 87.10 87.10 0.30 -0.34% 87.10 130 87.50 115 18.65
2019-03-18 2458 1214719 1213 105299327 87.40 87.50 86.30 86.60 0.50 -0.57% 86.50 64 86.80 5 18.54
2019-03-19 2458 5602298 3821 502439620 87.40 90.80 87.10 90.20 3.60 4.16% 90.20 164 90.30 2 19.31
2019-03-20 2458 3246650 2441 294830487 91.00 91.80 90.20 90.60 0.40 0.44% 90.50 4 90.60 29 19.40
2019-03-21 2458 1694002 1416 152441380 90.60 91.10 89.30 90.20 0.40 -0.44% 90.10 4 90.20 6 19.31
2019-03-22 2458 1625740 1333 145286960 90.40 91.00 88.60 89.00 1.20 -1.33% 88.90 25 89.00 32 19.06
2019-03-25 2458 1637580 1525 144121366 87.80 88.60 87.10 88.10 0.90 -1.01% 88.10 23 88.20 7 18.87
2019-03-26 2458 1344825 1188 119875732 89.00 89.70 88.70 89.00 0.90 1.02% 89.00 1 89.10 4 19.06
2019-03-27 2458 1823826 1524 163288514 90.40 90.40 89.00 89.10 0.10 0.11% 89.10 30 89.20 4 19.08
2019-03-28 2458 1699264 1399 151681296 89.10 89.90 88.70 89.00 0.10 -0.11% 88.90 20 89.00 12 16.64
2019-03-29 2458 1441568 1138 128066974 89.80 89.80 88.40 88.50 0.50 -0.56% 88.50 22 88.70 3 16.54
2019-04-01 2458 5632507 3875 514827286 89.20 92.40 88.60 92.40 3.90 4.41% 92.30 4 92.40 16 17.27
2019-04-02 2458 6974012 5188 655259337 93.80 94.80 92.30 94.70 2.30 2.49% 94.60 3 94.70 40 17.70
2019-04-03 2458 4082012 3204 388214163 94.70 96.10 93.30 95.00 0.30 0.32% 95.00 124 95.10 9 17.76
2019-04-08 2458 5651462 4345 521406672 93.80 94.20 90.80 91.60 3.40 -3.58% 91.60 72 91.90 2 17.12
2019-04-09 2458 2867219 2383 263986706 91.60 93.00 91.30 92.30 0.70 0.76% 92.10 1 92.30 5 17.25
2019-04-10 2458 4363643 3492 412648071 91.60 96.10 91.60 96.00 3.70 4.01% 95.60 1 96.00 82 17.94
2019-04-11 2458 3240120 2580 307831561 95.10 95.60 94.10 94.50 1.50 -1.56% 94.40 16 94.50 2 17.66
2019-04-12 2458 1846973 1440 172483975 94.50 95.40 92.50 92.60 1.90 -2.01% 92.50 55 92.60 8 17.31
2019-04-15 2458 1167891 1026 108060972 93.40 93.50 91.80 92.10 0.50 -0.54% 92.10 35 92.40 1 17.22
2019-04-17 2458 3263606 2384 295872226 92.00 92.40 89.90 90.00 2.00 -2.28% 90.00 17 90.10 1 16.82
2019-04-18 2458 2275514 1727 203332805 90.60 90.80 88.30 88.80 1.20 -1.33% 88.70 11 88.80 12 16.60
2019-04-19 2458 1403324 1143 124936236 89.10 89.90 88.40 89.00 0.20 0.23% 89.00 9 89.20 2 16.64
2019-04-22 2458 2877381 2175 252277398 88.80 89.50 87.00 87.20 1.80 -2.02% 87.20 5 87.30 2 16.30
2019-04-23 2458 2471943 1782 214222342 87.60 87.80 86.10 87.00 0.20 -0.23% 86.90 2 87.00 11 16.26
2019-04-24 2458 2507866 1921 219892508 88.10 88.50 87.20 88.10 1.10 1.26% 88.00 12 88.10 13 16.47
2019-04-25 2458 4215448 3043 362360589 87.80 87.80 85.00 85.10 3.00 -3.41% 85.10 68 85.20 7 15.91
2019-04-26 2458 1913479 1459 163116603 85.10 85.90 84.40 85.10 0.00 0% 85.10 25 85.20 1 15.91
2019-04-29 2458 1935146 1342 162486349 86.40 86.40 83.00 83.20 1.90 -2.23% 83.20 77 83.30 13 15.55
2019-04-30 2458 2335866 1426 193460283 83.00 84.80 81.70 83.60 0.40 0.48% 83.60 5 84.10 4 15.63
2019-05-02 2458 1972985 1452 166165217 84.70 85.80 83.10 84.30 0.70 0.84% 84.10 1 84.30 57 15.76
2019-05-03 2458 1060971 869 89565145 84.30 85.00 84.00 84.20 0.10 -0.12% 84.20 25 84.30 1 15.74
2019-05-06 2458 1772978 1309 147769264 84.10 84.10 82.70 83.00 1.20 -1.43% 83.00 8 83.20 1 15.51
2019-05-07 2458 2813860 2133 239376460 83.70 86.10 83.40 86.10 3.10 3.73% 86.00 5 86.10 23 16.09
2019-05-08 2458 9309596 5839 755897866 83.60 83.90 80.00 80.00 6.10 -7.08% 80.00 298 80.10 17 14.95
2019-05-09 2458 12691971 8346 952268972 78.80 78.80 72.50 72.50 7.50 -9.38% 72.50 1 72.70 4 13.55
2019-05-10 2458 5617776 4117 414972200 73.50 75.30 72.60 73.10 0.60 0.83% 73.10 48 73.40 15 13.66
2019-05-13 2458 3239476 2313 233902585 72.50 73.10 71.30 72.70 0.40 -0.55% 72.60 1 72.70 7 12.53
2019-05-14 2458 4549477 2807 325266844 71.90 72.30 70.50 71.50 1.20 -1.65% 71.50 58 71.60 7 12.33
2019-05-15 2458 3072829 2100 220913988 72.00 72.50 71.50 71.50 0.00 0% 71.50 105 71.80 1 12.33
2019-05-16 2458 2761061 2034 199574192 72.00 73.00 71.50 71.50 0.00 0% 71.50 23 71.60 2 12.33
2019-05-17 2458 4753856 3349 331815892 72.20 72.20 68.20 68.20 3.30 -4.62% 68.20 32 68.40 6 11.76
2019-05-20 2458 3212938 2198 225670898 69.00 70.90 68.50 70.60 2.40 3.52% 70.50 16 70.60 8 12.17
2019-05-22 2458 2361283 1769 167782493 71.30 71.80 70.30 70.30 0.00 -0.42% 70.30 23 70.40 1 12.12
2019-05-23 2458 1678928 1371 116504178 69.50 69.80 69.00 69.30 1.00 -1.42% 69.30 14 69.50 5 11.95
2019-05-24 2458 2558351 2105 180847875 69.90 71.40 69.50 70.30 1.00 1.44% 70.30 5 70.50 1 12.12
2019-05-27 2458 1276664 973 90130774 71.00 71.50 70.00 70.50 0.20 0.28% 70.40 12 70.50 4 12.16
2019-05-28 2458 3040442 2101 211644264 70.80 71.00 69.00 69.00 1.50 -2.13% 69.00 142 69.10 2 11.90
2019-05-29 2458 3491682 2687 239116199 67.70 69.70 67.50 69.20 0.20 0.29% 69.20 537 69.50 14 11.93
2019-05-30 2458 3562979 2655 252676489 69.90 71.60 69.80 71.50 2.30 3.32% 71.40 12 71.50 8 12.33
2019-05-31 2458 4668712 3259 341604500 71.40 74.70 71.00 72.70 1.20 1.68% 72.70 25 72.80 1 12.53
2019-06-03 2458 2583160 2208 189640740 72.10 74.10 71.40 73.90 1.20 1.65% 73.90 6 74.00 90 12.74
2019-06-04 2458 3080866 2332 224280683 73.80 73.80 72.30 72.50 1.40 -1.89% 72.50 32 72.60 3 12.50
2019-06-05 2458 3236269 2497 239004209 74.00 74.40 73.10 73.30 0.80 1.1% 73.30 7 73.40 4 12.64
2019-06-06 2458 1528550 1105 110904417 73.30 73.80 71.90 71.90 1.40 -1.91% 71.90 11 72.00 1 12.40
2019-06-10 2458 3670780 2353 271605474 73.30 74.90 72.40 74.80 2.90 4.03% 74.70 7 74.80 68 12.90
2019-06-11 2458 5353965 3842 396627105 74.50 75.20 73.00 73.80 1.00 -1.34% 73.80 46 73.90 6 12.72
2019-06-12 2458 3456375 2600 258863525 73.50 75.70 73.50 75.00 1.20 1.63% 75.00 518 75.10 5 12.93
2019-06-13 2458 2992149 2087 221113645 75.00 75.00 73.50 73.50 1.50 -2% 73.50 35 73.70 13 12.67
2019-06-14 2458 2343978 1758 171069994 73.20 73.70 72.60 72.60 0.90 -1.22% 72.60 4 72.70 10 12.52
2019-06-17 2458 1914807 1110 138746542 72.60 73.20 71.80 71.80 0.80 -1.1% 71.80 125 72.00 1 12.38
2019-06-18 2458 2571064 1802 183062443 71.60 72.30 70.80 70.90 0.90 -1.25% 70.90 51 71.00 7 12.22
2019-06-19 2458 3319977 2297 238685248 71.90 72.30 71.40 71.70 0.80 1.13% 71.70 15 71.80 36 12.36
2019-06-20 2458 4848104 3057 358713521 72.00 74.70 71.80 74.40 2.70 3.77% 74.30 53 74.40 5 12.83
2019-06-21 2458 14432531 5451 1040362761 75.70 75.80 70.60 70.60 3.80 -5.11% 70.60 263 71.50 3 12.17
2019-06-24 2458 6078204 3792 438172803 70.90 73.70 70.80 73.10 2.50 3.54% 73.10 37 73.20 1 12.60
2019-06-25 2458 3822198 2478 281279354 73.20 74.50 72.90 73.00 0.10 -0.14% 73.00 55 73.10 1 12.59
2019-06-26 2458 1308166 1014 95524061 72.80 73.40 72.60 73.30 0.30 0.41% 73.20 24 73.30 6 12.64
2019-06-27 2458 1903316 1433 139809623 73.70 74.00 73.10 73.20 0.10 -0.14% 73.20 26 73.40 5 12.62
2019-06-28 2458 1682493 1199 123257031 73.60 74.10 72.80 72.80 0.40 -0.55% 72.80 110 73.00 1 12.55
2019-07-01 2458 4998174 3009 373983124 74.10 75.50 73.80 75.30 2.50 3.43% 75.30 21 75.40 100 12.98
2019-07-02 2458 8858074 5365 682193780 76.30 78.10 75.40 77.10 1.80 2.39% 77.10 11 77.20 33 13.29
2019-07-03 2458 3370087 2115 258674672 77.10 77.60 76.20 76.80 0.30 -0.39% 76.70 27 76.80 23 13.24
2019-07-04 2458 2787081 1657 214482937 77.20 77.60 76.50 77.10 0.30 0.39% 77.00 60 77.20 14 13.29
2019-07-05 2458 5953000 3732 465954089 77.50 79.50 77.40 77.80 0.70 0.91% 77.80 12 78.00 9 13.41
2019-07-08 2458 2047800 1440 157896100 77.30 78.00 76.60 76.60 1.20 -1.54% 76.60 79 76.70 3 13.21
2019-07-09 2458 1902599 1411 144617894 76.60 76.90 75.60 76.30 0.30 -0.39% 76.30 5 76.40 21 13.16
2019-07-10 2458 1634742 1294 125686801 76.60 77.30 76.50 77.00 0.70 0.92% 76.90 14 77.00 26 13.28
2019-07-11 2458 3286042 1711 253731734 77.60 77.60 76.60 77.30 0.30 0.39% 77.20 11 77.30 17 13.33
2019-07-12 2458 2462422 1472 191461998 77.60 78.30 77.30 77.50 0.20 0.26% 77.50 3 77.60 6 13.36
2019-07-15 2458 1912374 1316 149483752 78.00 78.80 77.50 78.60 1.10 1.42% 78.60 36 78.70 32 13.55
2019-07-16 2458 2297706 1589 179765529 78.60 78.90 77.90 78.10 0.50 -0.64% 78.00 143 78.20 1 13.47
2019-07-17 2458 1560300 1099 122020499 78.10 78.70 77.60 78.70 0.60 0.77% 78.60 7 78.70 72 13.57
2019-07-18 2458 2674479 1672 208460467 78.70 78.80 77.10 77.10 1.60 -2.03% 77.10 4 77.30 21 13.29
2019-07-19 2458 2168413 1367 169015822 77.60 78.50 77.50 77.80 0.70 0.91% 77.80 11 77.90 3 13.41
2019-07-22 2458 2215892 1393 174660989 78.10 79.30 78.10 78.80 1.00 1.29% 78.80 50 78.90 25 13.59
2019-07-23 2458 3416608 2291 273197765 79.50 80.60 79.30 79.90 1.10 1.4% 79.90 1 80.00 24 13.78
2019-07-24 2458 2562395 1620 205004153 80.00 80.60 79.40 79.90 0.00 0% 79.80 16 79.90 16 13.78
2019-07-25 2458 2092302 1463 169074686 80.40 81.30 80.00 81.10 1.20 1.5% 81.00 44 81.10 2 13.98
2019-07-26 2458 1584305 1125 128131605 81.50 81.50 80.50 81.00 0.10 -0.12% 80.90 11 81.00 15 13.97
2019-07-29 2458 1395766 858 113024958 81.20 81.60 80.60 81.00 0.00 0% 80.90 19 81.00 14 13.97
2019-07-30 2458 5330479 3367 418818062 81.40 81.40 77.40 77.70 3.30 -4.07% 77.70 23 77.80 1 13.40
2019-07-31 2458 5066792 3322 402263126 78.90 80.50 78.30 80.10 2.40 3.09% 80.00 44 80.10 9 13.81
2019-08-01 2458 6745480 4581 552100895 79.80 83.20 79.20 81.70 1.60 2% 81.60 8 81.70 1 14.09
2019-08-02 2458 5187423 3426 414369753 80.10 81.10 78.90 79.50 2.20 -2.69% 79.40 49 79.50 6 13.71
2019-08-05 2458 2454598 1707 193137642 79.50 79.90 78.20 78.40 1.10 -1.38% 78.40 7 78.50 15 13.52
2019-08-06 2458 3158455 1640 241613716 75.00 78.40 75.00 78.10 0.30 -0.38% 78.10 7 78.20 5 13.47
2019-08-07 2458 4278696 2368 336287084 77.30 79.70 77.30 78.50 0.40 0.51% 78.40 11 78.50 19 13.53
2019-08-08 2458 6338061 3254 503103930 79.90 79.90 78.50 79.50 1.00 1.27% 79.40 7 79.50 32 13.71
2019-08-12 2458 6237483 2146 472151614 75.10 75.80 74.40 75.00 0.50 -5.66% 75.00 230 75.10 5 12.93
2019-08-13 2458 2121294 1461 158729429 75.40 75.60 74.50 74.50 0.50 -0.67% 74.50 156 74.60 2 12.42
2019-08-14 2458 5157296 3641 396120103 75.50 78.10 75.30 77.10 2.60 3.49% 77.00 45 77.10 13 12.85
2019-08-15 2458 2851548 2122 216010107 75.10 76.40 75.00 76.30 0.80 -1.04% 76.20 14 76.30 8 12.72
2019-08-16 2458 4453561 3015 345385958 76.40 78.20 76.30 78.10 1.80 2.36% 78.00 32 78.10 119 13.02
2019-08-19 2458 9063679 5550 722399035 79.80 80.60 78.50 79.90 1.80 2.3% 79.80 50 79.90 26 13.32
2019-08-20 2458 8840302 5497 710960312 80.50 81.40 79.00 79.10 0.80 -1% 79.10 46 79.20 5 13.18
2019-08-21 2458 10991094 6927 892790265 79.30 82.30 79.30 81.90 2.80 3.54% 81.80 32 81.90 4 13.65
2019-08-22 2458 30080466 18162 2147483647 84.40 88.80 84.00 87.70 5.80 7.08% 87.50 10 87.70 24 14.62
2019-08-23 2458 19461181 12231 1734103133 89.50 91.00 87.80 88.40 0.70 0.8% 88.40 7 88.50 144 14.73
2019-08-26 2458 11140343 7149 951026212 86.00 87.60 83.80 84.00 4.40 -4.98% 84.00 79 84.10 6 14.00
2019-08-27 2458 12976063 8577 1117498418 85.90 87.40 84.80 86.00 2.00 2.38% 86.00 126 86.10 17 14.33
2019-08-28 2458 7856208 4979 666191068 85.60 86.40 84.00 84.50 1.50 -1.74% 84.40 53 84.50 23 14.08
2019-08-29 2458 3442607 2541 288773487 84.50 85.20 83.50 83.70 0.80 -0.95% 83.70 65 83.80 7 13.95
2019-08-30 2458 13839292 8938 1195419857 84.80 88.20 84.80 85.20 1.50 1.79% 85.20 116 85.40 5 14.20
2019-09-02 2458 4602235 3369 392078824 85.50 86.20 84.60 86.20 1.00 1.17% 86.10 4 86.20 11 14.37
2019-09-03 2458 5313571 3443 456552281 86.00 87.20 85.10 85.10 1.10 -1.28% 85.10 72 85.20 8 14.18
2019-09-04 2458 5270427 3709 453103226 85.30 86.60 85.30 86.60 1.50 1.76% 86.50 19 86.60 47 14.43
2019-09-05 2458 18521962 11793 1609282270 89.50 90.00 84.60 84.90 1.70 -1.96% 84.90 102 85.00 19 14.15
2019-09-06 2458 6262279 4652 534373676 85.20 86.00 84.60 84.90 0.00 0% 84.90 30 85.00 9 14.15
2019-09-09 2458 5283105 3366 449407746 86.60 86.60 84.10 84.10 0.80 -0.94% 84.10 126 84.20 3 14.02
2019-09-10 2458 9217257 5619 756407111 84.40 84.40 81.10 81.50 2.60 -3.09% 81.50 77 81.60 7 13.58
2019-09-11 2458 3960894 2630 324000122 81.70 82.40 81.10 81.60 0.10 0.12% 81.60 37 81.70 6 13.60
2019-09-12 2458 2565668 1877 210706432 82.40 82.60 81.70 81.80 0.20 0.25% 81.80 86 81.90 1 13.63
2019-09-16 2458 3755181 2678 303135713 82.00 82.00 80.40 80.50 1.30 -1.59% 80.40 81 80.50 93 13.42
2019-09-17 2458 4105915 2965 331083159 80.70 81.70 80.10 80.10 0.40 -0.5% 80.10 105 80.30 4 13.35
2019-09-18 2458 2843448 2056 229708988 80.50 81.30 80.20 81.00 0.90 1.12% 80.90 4 81.00 85 13.50
2019-09-19 2458 4549173 2950 370858590 81.20 82.30 80.60 82.10 1.10 1.36% 82.10 28 82.20 34 13.68
2019-09-20 2458 3392077 2342 278213924 82.20 82.70 81.50 82.00 0.10 -0.12% 81.90 12 82.00 14 13.67
2019-09-23 2458 7346643 4807 613837792 82.40 84.60 82.20 84.30 2.30 2.8% 84.30 5 84.40 109 14.05
2019-09-24 2458 9597310 6206 820688660 85.10 86.20 84.70 85.50 1.20 1.42% 85.40 25 85.50 76 14.25
2019-09-25 2458 5561238 3637 471382844 84.80 85.90 83.60 85.80 0.30 0.35% 85.70 25 85.80 13 14.30
2019-09-26 2458 5177778 3516 444553830 85.90 86.80 85.10 85.10 0.70 -0.82% 85.10 21 85.30 4 14.18
2019-09-27 2458 6323691 4371 541029431 85.10 86.50 84.60 85.70 0.60 0.71% 85.60 11 85.70 2 14.28
2019-10-01 2458 14663715 8484 1276546351 86.10 87.60 85.60 87.60 1.90 2.22% 87.60 70 87.70 83 14.60
2019-10-02 2458 5928877 3614 514781799 86.80 87.60 85.90 87.40 0.20 -0.23% 87.30 100 87.40 58 14.57
2019-10-03 2458 12765398 7818 1098909620 87.00 87.80 84.90 85.40 2.00 -2.29% 85.30 54 85.40 17 14.23
2019-10-04 2458 36324822 20348 2147483647 87.00 90.90 86.90 90.10 4.70 5.5% 90.00 7 90.10 46 15.02
2019-10-07 2458 16384101 10308 1486680325 92.50 93.20 89.40 89.60 0.50 -0.55% 89.50 83 89.60 36 14.93
2019-10-08 2458 9035958 5885 811524483 90.00 91.00 88.30 90.60 1.00 1.12% 90.50 16 90.60 164 15.10
2019-10-09 2458 4862400 3247 436301800 90.60 90.60 89.10 89.10 1.50 -1.66% 89.10 33 89.50 3 14.85
2019-10-14 2458 7011192 4647 626189980 90.90 90.90 88.30 88.50 0.60 -0.67% 88.50 68 88.70 2 14.75
2019-10-15 2458 6304187 4251 565794834 89.00 90.70 88.10 90.00 1.50 1.69% 89.90 1 90.00 94 15.00
2019-10-16 2458 6324819 4363 564161014 90.80 91.00 88.40 88.80 1.20 -1.33% 88.80 11 88.90 56 14.80
2019-10-17 2458 7489385 4957 675131358 89.90 91.10 89.40 89.90 1.10 1.24% 89.80 60 90.00 385 14.98
2019-10-18 2458 4706491 3033 425004869 90.20 90.70 89.30 90.60 0.70 0.78% 90.60 30 90.70 197 15.10
2019-10-21 2458 4102463 2905 367147389 90.80 90.90 89.00 89.10 1.50 -1.66% 89.10 112 89.30 11 14.85
2019-10-22 2458 3255239 2266 291898383 89.90 90.20 89.20 90.00 0.90 1.01% 89.90 18 90.00 56 15.00
2019-10-23 2458 4241413 3009 383538204 90.50 91.20 89.80 91.10 1.10 1.22% 91.10 35 91.20 52 15.18
2019-10-24 2458 4439252 2909 403924688 91.50 92.00 90.40 91.00 0.10 -0.11% 91.00 9 91.10 22 15.17
2019-10-25 2458 10832516 7142 998642379 91.40 93.90 90.60 90.60 0.40 -0.44% 90.60 116 90.70 5 15.10
2019-10-28 2458 4705914 3512 432253467 91.30 92.60 90.70 92.10 1.50 1.66% 92.10 27 92.20 64 15.35
2019-10-29 2458 7682264 5153 712445660 93.30 94.10 90.80 91.60 0.50 -0.54% 91.60 34 91.70 1 15.27
2019-10-30 2458 13305059 8306 1235091966 92.80 93.90 91.30 93.80 2.20 2.4% 93.70 58 93.80 111 15.63
2019-10-31 2458 7899201 5016 745195142 94.00 94.90 93.80 94.30 0.50 0.53% 94.30 3 94.40 50 15.72
2019-11-01 2458 4050014 2797 379478477 94.70 95.00 93.10 93.40 0.90 -0.95% 93.40 51 93.50 10 15.57
2019-11-04 2458 4467669 3136 419178571 93.70 94.30 93.10 93.90 0.50 0.54% 93.80 3 93.90 14 15.65
2019-11-05 2458 3894010 2806 363037630 94.00 94.30 92.80 93.30 0.60 -0.64% 93.30 10 93.40 4 15.55
2019-11-06 2458 3708611 2453 343603839 93.60 94.10 91.80 92.10 1.20 -1.29% 92.00 71 92.10 1 15.35
2019-11-07 2458 4797495 3284 436884383 92.60 92.70 90.10 90.70 1.40 -1.52% 90.70 2 90.80 4 15.12
2019-11-08 2458 3535865 2443 319665371 91.10 91.50 89.80 89.80 0.90 -0.99% 89.80 5 89.90 18 14.97
2019-11-11 2458 3476960 2243 307396371 89.10 89.50 87.70 87.90 1.90 -2.12% 87.90 13 88.00 22 14.65
2019-11-12 2458 5206222 3636 473717724 88.50 92.30 88.50 92.30 4.40 5.01% 92.20 2 92.30 15 13.76
2019-11-13 2458 3071010 2144 282612506 91.90 93.00 91.30 91.90 0.40 -0.43% 91.90 17 92.00 1 13.70
2019-11-14 2458 3145328 2238 286620839 92.60 92.90 90.30 90.40 1.50 -1.63% 90.40 46 90.50 1 13.47
2019-11-15 2458 7723300 4915 717166300 91.10 94.00 91.10 92.20 1.80 1.99% 92.20 11 92.30 9 13.74
2019-11-18 2458 3030018 1887 279110939 92.80 93.50 91.40 91.80 0.40 -0.43% 91.80 21 91.90 11 13.68
2019-11-19 2458 5707935 3480 515320850 91.50 91.50 89.60 90.00 1.80 -1.96% 89.90 69 90.00 489 13.41
2019-11-20 2458 2308759 1617 208457583 90.00 90.70 89.20 90.60 0.60 0.67% 90.50 30 90.60 7 13.50
2019-11-21 2458 2462241 1804 220847590 90.60 90.60 89.00 90.00 0.60 -0.66% 90.00 122 90.10 16 13.41
2019-11-22 2458 1741235 1227 156349201 90.00 90.50 89.30 89.40 0.60 -0.67% 89.40 33 89.50 1 13.32
2019-11-25 2458 1728375 1153 156054471 90.00 90.70 89.90 90.00 0.60 0.67% 90.00 32 90.20 1 13.41
2019-11-26 2458 2229021 1558 202639393 90.50 91.70 90.20 91.20 1.20 1.33% 91.00 2 91.20 34 13.59
2019-11-27 2458 1885164 1312 172456473 91.30 91.90 91.00 91.90 0.70 0.77% 91.80 11 91.90 45 13.70
2019-11-28 2458 2965205 2348 269627280 92.20 92.80 90.10 90.20 1.70 -1.85% 90.20 7 90.30 7 13.44
2019-11-29 2458 1967335 1589 175966836 90.30 90.60 89.10 89.40 0.80 -0.89% 89.40 13 89.50 43 13.32
2019-12-02 2458 3519635 2400 308817182 89.40 89.80 87.00 87.60 1.80 -2.01% 87.60 12 87.70 3 13.06
2019-12-03 2458 1752416 1454 154471428 87.00 88.80 86.50 88.20 0.60 0.68% 88.20 12 88.30 1 13.14
2019-12-04 2458 933094 767 82412939 88.00 88.80 87.60 88.80 0.60 0.68% 88.60 4 88.80 41 13.23
2019-12-05 2458 1617020 1236 143780380 89.00 89.40 88.60 89.00 0.20 0.23% 89.00 106 89.10 40 13.26
2019-12-06 2458 1870187 1377 165926089 88.80 89.50 88.10 88.20 0.80 -0.9% 88.20 36 88.50 1 13.14
2019-12-09 2458 1100419 801 97922243 88.30 89.40 88.30 89.10 0.90 1.02% 89.10 222 89.20 21 13.28
2019-12-10 2458 1269308 842 113536969 89.10 89.70 89.00 89.30 0.20 0.22% 89.30 25 89.50 2 13.31
2019-12-11 2458 1349748 1041 120794472 89.30 90.20 89.00 89.00 0.30 -0.34% 89.00 46 89.10 6 13.26
2019-12-12 2458 1460674 1020 130649886 89.90 90.10 89.00 89.00 0.00 0% 89.00 52 89.10 1 13.26
2019-12-13 2458 1590213 1018 142211329 89.10 89.90 89.10 89.10 0.10 0.11% 89.10 16 89.20 2 13.28
2019-12-16 2458 2163771 1428 195301030 89.30 90.60 89.10 90.50 1.40 1.57% 90.40 10 90.50 24 13.49
2019-12-17 2458 3099821 1707 281621392 91.30 91.30 90.50 90.80 0.30 0.33% 90.80 20 90.90 8 13.53
2019-12-18 2458 2612873 1626 238772172 91.10 91.90 90.80 91.90 1.10 1.21% 91.80 3 91.90 23 13.70
2019-12-19 2458 2624270 1823 238359316 92.20 92.40 90.10 90.10 1.80 -1.96% 90.10 41 90.30 1 13.43
2019-12-20 2458 1481977 1053 133355821 90.40 90.50 89.30 89.80 0.30 -0.33% 89.80 51 89.90 1 13.38
2019-12-23 2458 960146 625 85995847 90.00 90.30 89.30 89.80 0.00 0% 89.70 1 89.80 2 13.38
2019-12-24 2458 1836062 1203 166564704 90.50 91.10 90.10 90.80 1.00 1.11% 90.80 40 90.90 9 13.53
2019-12-25 2458 1142632 737 103767777 91.10 91.20 90.50 91.00 0.20 0.22% 91.00 1 91.10 30 13.56
2019-12-26 2458 924257 683 83859780 91.10 91.20 90.50 90.50 0.50 -0.55% 90.50 45 90.70 7 13.49
2019-12-27 2458 5805205 3517 535104641 91.30 93.20 90.90 93.00 2.50 2.76% 92.90 6 93.00 57 13.86
2019-12-30 2458 7184494 4722 658992889 93.50 93.90 90.70 90.70 2.30 -2.47% 90.70 46 90.80 13 13.52
2019-12-31 2458 1494888 1085 135866108 90.50 91.40 90.20 91.20 0.50 0.55% 91.10 4 91.20 22 13.59