上海商銀(5876)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　40.10
0
0%		40.10
0
0%		40.05
-0.05
-0.12%		 　40.20
0.15
0.37%		39.95
-0.25
-0.62%		40.70
0.75
1.88%		41.20
0.5
1.23%		41.60
0.4
0.97%		 　42.50
0.9
2.16%		43.20
0.7
1.65%		42.60
-0.6
-1.39%		 43.15
0.55
1.29%		 　43.75
0.6
1.39%		43.85
0.1
0.23%		43.95
0.1
0.23%		43.95
0
0%		43.70
-0.25
-0.57%		 　43.30
-0.4
-0.92%		43.30
0
0%		43.90
0.6
1.39%		 42.38
2 月　　　　　　　　　　43.80
-0.1
-0.23%		44.70
0.9
2.05%		45.00
0.3
0.67%		45.05
0.05
0.11%		 　　45.20
0.15
0.33%		45.20
0
0%		46.30
1.1
2.43%		47.65
1.35
2.92%		47.20
-0.45
-0.94%		 　45.70
-1.5
-3.18%		44.90
-0.8
-1.75%		47.90
3
6.68%		 45.77
3 月　　　46.10
-1.8
-3.76%		46.10
0
0%		46.00
-0.1
-0.22%		45.50
-0.5
-1.09%		44.95
-0.55
-1.21%		 　45.10
0.15
0.33%		45.50
0.4
0.89%		46.50
1
2.2%		47.10
0.6
1.29%		47.30
0.2
0.42%		 　47.40
0.1
0.21%		47.50
0.1
0.21%		47.90
0.4
0.84%		47.50
-0.4
-0.84%		47.55
0.05
0.11%		 　46.95
-0.6
-1.26%		47.90
0.95
2.02%		47.55
-0.35
-0.73%		48.00
0.45
0.95%		48.70
0.7
1.46%		 46.94
4 月48.50
-0.2
-0.41%		48.15
-0.35
-0.72%		48.00
-0.15
-0.31%		 　　　48.10
0.1
0.21%		48.15
0.05
0.1%		48.90
0.75
1.56%		48.70
-0.2
-0.41%		48.70
0
0%		 　48.90
0.2
0.41%		 48.60
-0.3
-0.61%		48.55
-0.05
-0.1%		48.60
0.05
0.1%		 　48.20
-0.4
-0.82%		47.95
-0.25
-0.52%		48.35
0.4
0.83%		48.35
0
0%		48.90
0.55
1.14%		 　49.00
0.1
0.2%		49.80
0.8
1.63%		 48.62
5 月　50.40
0.6
1.2%		50.90
0.5
0.99%		 　50.00
-0.9
-1.77%		49.80
-0.2
-0.4%		50.30
0.5
1%		50.30
0
0%		50.70
0.4
0.8%		 　50.50
-0.2
-0.39%		50.90
0.4
0.79%		50.90
0
0%		51.00
0.1
0.2%		51.10
0.1
0.2%		 　52.60
1.5
2.94%		 53.90
1.3
2.47%		54.90
1
1.86%		57.80
2.9
5.28%		 　56.80
-1
-1.73%		57.40
0.6
1.06%		56.20
-1.2
-2.09%		57.50
1.3
2.31%		58.10
0.6
1.04%		52.92
6 月 　57.70
-0.4
-0.69%		58.00
0.3
0.52%		57.40
-0.6
-1.03%		57.90
0.5
0.87%		 　　58.20
0.3
0.52%		58.10
-0.1
-0.17%		56.10
-2
-3.44%		56.50
0.4
0.71%		56.20
-0.3
-0.53%		 　54.50
-1.7
-3.02%		56.00
1.5
2.75%		57.40
1.4
2.5%		56.80
-0.6
-1.05%		57.40
0.6
1.06%		 　57.50
0.1
0.17%		57.10
-0.4
-0.7%		57.00
-0.1
-0.18%		57.70
0.7
1.23%		56.20
-1.5
-2.6%		 56.83
7 月55.30
-0.9
-1.6%		55.30
0
0%		55.60
0.3
0.54%		56.60
1
1.8%		57.40
0.8
1.41%		 　56.30
-1.1
-1.92%		56.20
-0.1
-0.18%		57.20
1
1.78%		57.50
0.3
0.52%		57.20
-0.3
-0.52%		 　56.20
-1
-1.75%		56.20
0
0%		57.00
0.8
1.42%		56.30
-0.7
-1.23%		56.30
0
0%		 　56.00
-0.3
-0.53%		55.30
-0.7
-1.25%		53.50
-1.8
-3.25%		51.70
-1.8
-3.36%		51.90
0.2
0.39%		 　52.10
0.2
0.39%		51.40
-0.7
-1.34%		51.40
0
0%		55.2
8 月50.20
-1.2
-2.33%		48.85
-1.35
-2.69%		 　50.00
1.15
2.35%		49.05
-0.95
-1.9%		48.30
-0.75
-1.53%		48.65
0.35
0.72%		 　　48.05
-0.6
-1.23%		46.80
-1.25
-2.6%		47.10
0.3
0.64%		46.85
-0.25
-0.53%		48.00
1.15
2.45%		 　48.45
0.45
0.94%		48.30
-0.15
-0.31%		47.65
-0.65
-1.35%		48.70
1.05
2.2%		49.75
1.05
2.16%		 　50.00
0.25
0.5%		49.65
-0.35
-0.7%		49.40
-0.25
-0.5%		49.25
-0.15
-0.3%		50.80
1.55
3.15%		 48.88
9 月　50.70
-0.1
-0.2%		50.40
-0.3
-0.59%		51.10
0.7
1.39%		51.30
0.2
0.39%		53.30
2
3.9%		 　54.90
1.6
3%		54.00
-0.9
-1.64%		54.80
0.8
1.48%		54.60
-0.2
-0.36%		 　　56.00
1.4
2.56%		54.70
-1.3
-2.32%		54.90
0.2
0.37%		55.10
0.2
0.36%		55.70
0.6
1.09%		 　54.80
-0.9
-1.62%		54.00
-0.8
-1.46%		52.70
-1.3
-2.41%		52.10
-0.6
-1.14%		52.10
0
0%		 53.42
10 月51.50
-0.6
-1.15%		51.10
-0.4
-0.78%		51.30
0.2
0.39%		51.60
0.3
0.58%		 　51.00
-0.6
-1.16%		50.80
-0.2
-0.39%		50.20
-0.6
-1.18%		 　　　51.90
1.7
3.39%		51.90
0
0%		52.10
0.2
0.39%		51.80
-0.3
-0.58%		51.00
-0.8
-1.54%		 　51.20
0.2
0.39%		51.50
0.3
0.59%		51.20
-0.3
-0.58%		52.20
1
1.95%		52.10
-0.1
-0.19%		 　51.90
-0.2
-0.38%		51.80
-0.1
-0.19%		52.50
0.7
1.35%		52.50
0
0%		51.56
11 月52.10
-0.4
-0.76%		 　52.40
0.3
0.58%		53.50
1.1
2.1%		53.90
0.4
0.75%		53.40
-0.5
-0.93%		53.00
-0.4
-0.75%		 　52.50
-0.5
-0.94%		52.90
0.4
0.76%		51.60
-1.3
-2.46%		51.50
-0.1
-0.19%		51.70
0.2
0.39%		 　51.80
0.1
0.19%		52.10
0.3
0.58%		52.10
0
0%		51.60
-0.5
-0.96%		51.70
0.1
0.19%		 　51.40
-0.3
-0.58%		51.80
0.4
0.78%		51.80
0
0%		51.60
-0.2
-0.39%		49.90
-1.7
-3.29%		 51.91
12 月　49.55
-0.35
-0.7%		49.60
0.05
0.1%		50.00
0.4
0.81%		50.30
0.3
0.6%		50.30
0
0%		 　50.30
0
0%		50.20
-0.1
-0.2%		50.00
-0.2
-0.4%		50.60
0.6
1.2%		50.90
0.3
0.59%		 　51.00
0.1
0.2%		51.60
0.6
1.18%		51.40
-0.2
-0.39%		51.60
0.2
0.39%		52.50
0.9
1.74%		 　52.70
0.2
0.38%		52.70
0
0%		51.90
-0.8
-1.52%		52.40
0.5
0.96%		52.70
0.3
0.57%		 　52.20
-0.5
-0.95%		52.00
-0.2
-0.38%		51.26

說明:最高漲幅:6.68%最低跌幅:-3.76% 最高價:58.20最低價:39.95平均價:50.63,灰色底表示週末,漲144天(84.3)元,跌136天(-84.95)元,平盤23天
7%=1,5%=1,4%=1,3%=12,2%=24,1%=59,0%=69,-0%=5,-1%=11,-2%=25,-3%=32,-4%=63,

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 5876 4123541 2306 165242580 40.20 40.25 39.95 40.10 0.10 0% 40.05 3 40.10 41 12.73
2019-01-03 5876 6946965 3238 277490886 40.00 40.10 39.70 40.10 0.00 0% 40.05 1 40.10 348 12.73
2019-01-04 5876 4751992 2493 190269820 40.00 40.10 39.80 40.05 0.05 -0.12% 40.00 37 40.05 28 12.71
2019-01-07 5876 4398278 2156 176445514 40.05 40.25 39.90 40.20 0.15 0.37% 40.20 8 40.25 317 12.76
2019-01-08 5876 2892896 1698 116011079 40.20 40.25 39.95 39.95 0.25 -0.62% 39.90 248 39.95 23 12.68
2019-01-09 5876 10997695 4343 446923453 40.00 40.90 40.00 40.70 0.75 1.88% 40.65 10 40.70 281 12.92
2019-01-10 5876 10558619 3675 433616587 40.70 41.20 40.50 41.20 0.50 1.23% 41.15 33 41.20 757 13.08
2019-01-11 5876 10889509 4017 454312106 41.20 42.05 41.20 41.60 0.40 0.97% 41.55 154 41.60 472 13.21
2019-01-14 5876 12690868 4635 538735620 41.80 42.75 41.80 42.50 0.90 2.16% 42.45 69 42.50 49 13.49
2019-01-15 5876 11877035 5010 513755089 42.50 43.50 42.50 43.20 0.70 1.65% 43.20 5 43.25 213 13.71
2019-01-16 5876 10411988 4448 443935719 43.50 43.50 42.20 42.60 0.60 -1.39% 42.55 5 42.60 85 13.52
2019-01-18 5876 5367939 2078 231077448 43.05 43.15 42.90 43.15 0.10 1.29% 43.10 5 43.15 58 13.70
2019-01-21 5876 10039269 3282 437856116 43.15 43.80 43.10 43.75 0.60 1.39% 43.70 55 43.75 239 13.89
2019-01-22 5876 5225013 1878 228628382 43.75 43.90 43.50 43.85 0.10 0.23% 43.80 66 43.85 3 13.92
2019-01-23 5876 7020510 2071 307494032 43.85 43.95 43.50 43.95 0.10 0.23% 43.90 6 43.95 66 13.95
2019-01-24 5876 6106801 2151 268821144 44.00 44.35 43.75 43.95 0.00 0% 43.90 3 43.95 134 13.95
2019-01-25 5876 8516177 4127 371329218 44.10 44.10 43.20 43.70 0.25 -0.57% 43.65 1 43.70 84 13.87
2019-01-28 5876 9988408 4343 429509522 43.65 43.65 42.85 43.30 0.40 -0.92% 43.30 5 43.35 9 13.75
2019-01-29 5876 2482223 1255 107344786 43.20 43.40 43.00 43.30 0.00 0% 43.25 1 43.30 1005 13.75
2019-01-30 5876 9132753 2852 399147470 43.30 44.00 43.10 43.90 0.60 1.39% 43.90 47 43.95 17 13.94
2019-02-11 5876 8974179 3827 392354806 43.90 43.95 43.25 43.80 0.10 -0.23% 43.65 6 43.80 163 13.90
2019-02-12 5876 48710774 14822 2147483647 45.00 46.00 44.60 44.70 0.90 2.05% 44.70 68 44.80 2 14.19
2019-02-13 5876 22017730 6684 989014450 45.00 45.10 44.80 45.00 0.30 0.67% 44.95 63 45.00 328 14.29
2019-02-14 5876 18427234 5965 830907273 45.10 45.40 44.95 45.05 0.05 0.11% 45.00 11 45.05 688 14.30
2019-02-18 5876 19015525 5042 862770457 45.20 45.60 45.10 45.20 0.20 0.33% 45.20 3 45.35 11 14.35
2019-02-19 5876 19644372 4190 892596146 45.50 45.70 45.10 45.20 0.00 0% 45.20 90 45.25 44 14.35
2019-02-20 5876 20962196 5352 961188988 45.30 46.30 45.25 46.30 1.10 2.43% 46.25 194 46.30 157 14.70
2019-02-21 5876 27079766 7566 1271526343 46.40 47.65 46.25 47.65 1.35 2.92% 47.60 1 47.65 47 15.13
2019-02-22 5876 18303673 6060 863581128 47.70 47.85 46.30 47.20 0.45 -0.94% 47.15 32 47.20 8 14.98
2019-02-25 5876 26766428 10122 1228600038 47.20 47.20 45.30 45.70 1.50 -3.18% 45.60 5 45.70 186 14.51
2019-02-26 5876 20809307 8171 936265628 45.70 45.70 44.65 44.90 0.80 -1.75% 44.85 12 44.90 23 14.25
2019-02-27 5876 270688759 18540 2147483647 45.10 47.90 44.90 47.90 3.00 6.68% 47.80 1 47.90 1582 15.21
2019-03-04 5876 53126050 16483 2147483647 46.30 47.00 45.45 46.10 1.80 -3.76% 46.10 68 46.15 3 14.63
2019-03-05 5876 14281669 3855 655634016 46.00 46.10 45.50 46.10 0.00 0% 46.05 134 46.10 2080 14.63
2019-03-06 5876 6918881 3827 316976076 45.80 46.10 45.55 46.00 0.10 -0.22% 45.95 3 46.00 230 14.60
2019-03-07 5876 6484608 3018 294601892 45.75 45.80 45.15 45.50 0.50 -1.09% 45.50 56 45.55 69 14.44
2019-03-08 5876 9825467 2486 444199947 45.30 45.35 44.85 44.95 0.55 -1.21% 44.95 80 45.00 68 14.27
2019-03-11 5876 10143620 3270 457597014 45.00 45.35 44.90 45.10 0.15 0.33% 45.10 51 45.15 109 14.32
2019-03-12 5876 5939010 2097 269297281 45.45 45.50 45.05 45.50 0.40 0.89% 45.45 2 45.50 1734 14.44
2019-03-13 5876 14796391 5062 681211141 45.20 46.50 45.15 46.50 1.00 2.2% 46.45 12 46.50 179 14.76
2019-03-14 5876 10209531 4648 478304887 46.50 47.10 46.45 47.10 0.60 1.29% 47.05 52 47.10 52 14.95
2019-03-15 5876 7025530 2152 330837043 46.50 47.30 46.45 47.30 0.20 0.42% 47.10 4 47.30 502 15.02
2019-03-18 5876 4201173 1639 198089262 47.00 47.40 46.80 47.40 0.10 0.21% 47.35 4 47.40 131 15.05
2019-03-19 5876 4380178 1802 207662895 47.35 47.50 47.20 47.50 0.10 0.21% 47.50 166 47.55 56 15.08
2019-03-20 5876 6853281 2982 326877224 47.40 47.90 47.30 47.90 0.40 0.84% 47.80 27 47.90 337 15.21
2019-03-21 5876 6083897 2700 289172177 47.90 47.90 47.00 47.50 0.40 -0.84% 47.50 136 47.60 28 15.08
2019-03-22 5876 3795414 1672 180056066 47.65 47.80 47.30 47.55 0.05 0.11% 47.50 100 47.55 80 15.10
2019-03-25 5876 5435498 2428 254448756 47.00 47.00 46.70 46.95 0.60 -1.26% 46.90 4 46.95 2 14.90
2019-03-26 5876 8627882 3572 412057697 47.30 47.95 47.05 47.90 0.95 2.02% 47.75 9 47.90 569 15.21
2019-03-27 5876 3328433 2135 158413990 47.80 47.80 47.40 47.55 0.35 -0.73% 47.50 7 47.55 15 15.10
2019-03-28 5876 7842426 2697 374702848 47.50 48.00 47.35 48.00 0.45 0.95% 47.95 7 48.00 632 15.24
2019-03-29 5876 12015103 3628 582267665 48.00 49.00 47.60 48.70 0.70 1.46% 48.70 17 48.75 75 14.54
2019-04-01 5876 5497060 2128 267015175 48.50 49.00 48.30 48.50 0.20 -0.41% 48.45 11 48.50 35 14.48
2019-04-02 5876 4148452 2597 200175646 48.70 48.70 48.05 48.15 0.35 -0.72% 48.15 26 48.25 16 14.37
2019-04-03 5876 2995634 1329 143697182 48.20 48.25 47.85 48.00 0.15 -0.31% 47.95 6 48.00 382 14.33
2019-04-08 5876 4503935 2134 217238559 48.00 48.70 47.95 48.10 0.10 0.21% 48.05 1 48.10 3 14.36
2019-04-09 5876 5800905 2831 278476607 48.00 48.20 47.80 48.15 0.05 0.1% 48.00 131 48.15 104 14.37
2019-04-10 5876 5161294 2428 250348680 47.75 48.95 47.75 48.90 0.75 1.56% 48.85 6 48.90 19 14.60
2019-04-11 5876 4285429 2681 207990271 48.90 48.95 48.15 48.70 0.20 -0.41% 48.50 8 48.70 96 14.54
2019-04-12 5876 2985299 1961 144696691 48.85 48.85 48.15 48.70 0.00 0% 48.45 70 48.70 159 14.54
2019-04-15 5876 3482462 1771 170022626 48.70 48.90 48.70 48.90 0.20 0.41% 48.90 2 48.95 303 14.60
2019-04-17 5876 2706561 1395 131149871 48.75 48.75 48.15 48.60 0.25 -0.61% 48.50 14 48.60 36 14.51
2019-04-18 5876 3558682 1753 172043101 48.60 48.60 48.05 48.55 0.05 -0.1% 48.50 6 48.55 3 14.49
2019-04-19 5876 2205512 1337 107020973 48.50 48.75 48.25 48.60 0.05 0.1% 48.55 3 48.60 152 14.51
2019-04-22 5876 1729475 951 83525053 48.60 48.60 48.15 48.20 0.40 -0.82% 48.20 57 48.25 2 14.39
2019-04-23 5876 2687766 1669 128862562 48.20 48.30 47.75 47.95 0.25 -0.52% 47.95 81 48.00 306 14.31
2019-04-24 5876 3252652 1594 156945364 47.90 48.50 47.90 48.35 0.40 0.83% 48.25 1 48.35 37 14.43
2019-04-25 5876 3169519 2195 152876681 48.35 48.40 48.05 48.35 0.00 0% 48.30 8 48.35 34 14.43
2019-04-26 5876 3940528 1908 191181377 48.10 48.90 48.05 48.90 0.55 1.14% 48.80 53 48.90 72 14.60
2019-04-29 5876 4174759 2003 203717341 48.90 49.00 48.50 49.00 0.10 0.2% 48.90 236 49.00 826 14.63
2019-04-30 5876 7774998 2859 383469985 49.00 49.80 48.75 49.80 0.80 1.63% 49.70 6 49.80 214 14.87
2019-05-02 5876 8804244 3306 442082329 49.80 50.50 49.60 50.40 0.60 1.2% 50.30 5 50.40 63 15.04
2019-05-03 5876 6556257 3445 330866268 50.40 51.00 49.95 50.90 0.50 0.99% 50.80 8 50.90 78 15.19
2019-05-06 5876 4501650 1937 225561200 50.10 50.50 49.80 50.00 0.90 -1.77% 50.00 347 50.10 9 14.93
2019-05-07 5876 4323407 1796 215937328 50.20 50.30 49.75 49.80 0.20 -0.4% 49.75 66 49.85 11 14.87
2019-05-08 5876 2914215 1836 145130601 49.00 50.30 48.80 50.30 0.50 1% 50.10 21 50.30 112 15.01
2019-05-09 5876 6539394 3042 326333150 49.50 50.30 49.50 50.30 0.00 0% 50.00 3 50.30 14 15.01
2019-05-10 5876 6525317 2811 329290874 49.90 50.80 49.90 50.70 0.40 0.8% 50.60 2 50.70 569 15.13
2019-05-13 5876 2949134 1673 148985486 50.70 51.00 50.30 50.50 0.20 -0.39% 50.40 44 50.50 16 15.07
2019-05-14 5876 6601986 3089 334950066 50.30 51.00 50.10 50.90 0.40 0.79% 50.90 85 51.00 927 15.19
2019-05-15 5876 4508077 2181 229371408 50.80 51.00 50.40 50.90 0.00 0% 50.80 392 50.90 7 14.50
2019-05-16 5876 4726870 2163 240632870 50.90 51.00 50.60 51.00 0.10 0.2% 50.90 46 51.00 262 14.53
2019-05-17 5876 5740639 2441 292572589 51.00 51.20 50.70 51.10 0.10 0.2% 51.10 72 51.20 29 14.56
2019-05-20 5876 13937035 5405 733195821 51.40 53.60 51.30 52.60 1.50 2.94% 52.50 24 52.70 96 14.99
2019-05-22 5876 6056595 3333 323506993 53.60 54.00 52.30 53.90 0.10 2.47% 53.80 5 53.90 79 15.36
2019-05-23 5876 7800498 4191 424704667 53.90 54.90 53.60 54.90 1.00 1.86% 54.80 26 54.90 161 15.64
2019-05-24 5876 16758537 6618 949590995 55.00 57.80 55.00 57.80 2.90 5.28% 57.70 35 57.80 363 16.47
2019-05-27 5876 15009645 7152 850447009 58.00 58.20 55.50 56.80 1.00 -1.73% 56.70 90 56.80 33 16.18
2019-05-28 5876 30732004 6524 1736292506 56.30 57.40 54.40 57.40 0.60 1.06% 57.30 98 57.40 404 16.35
2019-05-29 5876 9351574 4740 523324244 56.00 57.00 55.20 56.20 1.20 -2.09% 56.20 139 56.30 238 16.01
2019-05-30 5876 9191691 3768 524814324 56.20 57.50 56.10 57.50 1.30 2.31% 57.40 1 57.50 98 16.38
2019-05-31 5876 9802797 3744 566293026 57.10 58.30 57.00 58.10 0.60 1.04% 57.60 48 58.10 286 16.55
2019-06-03 5876 5834844 2920 335429657 57.50 57.80 57.10 57.70 0.40 -0.69% 57.50 39 57.70 41 16.44
2019-06-04 5876 5149351 2079 298305358 57.60 58.20 57.50 58.00 0.30 0.52% 57.90 1 58.00 271 16.52
2019-06-05 5876 2988042 1484 172694098 58.20 58.30 57.40 57.40 0.60 -1.03% 57.40 37 57.50 11 16.35
2019-06-06 5876 4287700 1580 247768411 57.40 58.00 57.30 57.90 0.50 0.87% 57.80 2 57.90 76 16.50
2019-06-10 5876 6174679 1849 358121782 58.00 58.20 57.60 58.20 0.30 0.52% 58.10 4 58.20 293 16.58
2019-06-11 5876 2912360 1236 168639604 58.10 58.10 57.60 58.10 0.10 -0.17% 58.00 1 58.10 14 16.55
2019-06-12 5876 7984574 3451 450719778 58.00 58.00 55.80 56.10 2.00 -3.44% 56.10 52 56.20 8 15.98
2019-06-13 5876 5085537 2216 285080227 56.00 56.50 55.40 56.50 0.40 0.71% 56.40 5 56.50 209 16.10
2019-06-14 5876 4399035 2255 247057270 56.40 56.90 55.80 56.20 0.30 -0.53% 56.10 3 56.20 21 16.01
2019-06-17 5876 9410079 4061 515036685 56.00 56.00 54.40 54.50 1.70 -3.02% 54.50 27 54.60 138 15.53
2019-06-18 5876 6482770 3175 359879323 54.60 56.00 54.60 56.00 1.50 2.75% 55.90 9 56.00 77 15.95
2019-06-19 5876 7793917 3629 444818750 56.10 57.40 56.10 57.40 1.40 2.5% 57.30 273 57.40 35 16.35
2019-06-20 5876 4858506 2586 277649826 57.90 58.00 56.60 56.80 0.60 -1.05% 56.80 74 56.90 28 16.18
2019-06-21 5876 4869417 1614 278496897 57.30 57.40 56.60 57.40 0.60 1.06% 57.00 9 57.40 246 16.35
2019-06-24 5876 2480361 1383 142034543 57.30 57.50 56.80 57.50 0.10 0.17% 57.30 5 57.50 384 16.38
2019-06-25 5876 3129963 1760 178577777 57.10 57.40 56.80 57.10 0.40 -0.7% 57.00 3 57.10 119 16.27
2019-06-26 5876 1726714 1144 98225198 57.00 57.00 56.70 57.00 0.10 -0.18% 57.00 145 57.10 87 16.24
2019-06-27 5876 7124930 2081 409880758 57.00 57.80 57.00 57.70 0.70 1.23% 57.60 6 57.70 52 16.44
2019-06-28 5876 7173640 2737 406263489 57.70 57.70 56.20 56.20 1.50 -2.6% 56.20 236 56.30 1 16.01
2019-07-01 5876 5745946 2827 319439991 56.00 56.70 55.20 55.30 0.90 -1.6% 55.20 288 55.30 2 15.76
2019-07-02 5876 3938108 1915 216892855 55.20 55.40 54.80 55.30 0.00 0% 55.20 20 55.30 22 15.76
2019-07-03 5876 3140005 1429 174434164 55.60 55.80 55.20 55.60 0.30 0.54% 55.50 6 55.60 81 15.84
2019-07-04 5876 4517698 1860 255184059 55.80 56.80 55.40 56.60 1.00 1.8% 56.50 121 56.60 121 16.13
2019-07-05 5876 7510678 2709 427143494 56.70 57.40 55.90 57.40 0.80 1.41% 57.30 59 57.40 488 16.35
2019-07-08 5876 6552939 2758 367212058 55.60 56.40 55.60 56.30 0.00 -1.92% 56.20 27 56.30 85 16.04
2019-07-09 5876 3374674 1410 189608770 56.30 56.50 55.90 56.20 0.10 -0.18% 56.20 110 56.30 220 16.01
2019-07-10 5876 5196353 2407 296181421 56.50 57.50 56.40 57.20 1.00 1.78% 57.10 38 57.20 13 16.30
2019-07-11 5876 2975958 1424 170571576 57.40 57.50 56.80 57.50 0.30 0.52% 57.30 75 57.50 28 16.38
2019-07-12 5876 1729166 892 99068719 57.00 57.50 57.00 57.20 0.30 -0.52% 57.20 74 57.30 2 16.30
2019-07-15 5876 3495323 1472 196981943 57.00 57.00 56.00 56.20 1.00 -1.75% 56.20 40 56.30 1 16.01
2019-07-16 5876 3227305 1772 181144133 56.40 56.50 55.90 56.20 0.00 0% 56.10 9 56.20 650 16.01
2019-07-17 5876 3618769 1918 204926744 56.00 57.10 55.90 57.00 0.80 1.42% 56.90 170 57.00 22 16.24
2019-07-18 5876 1486524 1013 83728689 56.80 56.90 56.10 56.30 0.70 -1.23% 56.20 26 56.30 46 16.04
2019-07-19 5876 2817896 1360 159176394 56.30 57.00 56.00 56.30 0.00 0% 56.20 16 56.30 94 16.04
2019-07-22 5876 1956745 1025 109894120 56.30 56.40 56.00 56.00 0.30 -0.53% 56.00 46 56.10 112 15.95
2019-07-23 5876 3835627 1865 212755329 55.70 55.90 55.10 55.30 0.70 -1.25% 55.30 38 55.40 7 15.76
2019-07-24 5876 8522359 3469 461612062 54.90 55.50 53.50 53.50 1.80 -3.25% 53.50 130 53.60 46 15.24
2019-07-25 5876 14892358 5620 777917316 53.30 53.40 51.70 51.70 1.80 -3.36% 51.60 231 51.70 116 14.73
2019-07-26 5876 7375750 2953 382716184 52.00 52.40 51.40 51.90 0.20 0.39% 51.80 86 51.90 42 14.79
2019-07-29 5876 4647968 2016 241302911 51.90 52.10 51.60 52.10 0.20 0.39% 52.00 60 52.10 25 14.84
2019-07-30 5876 4487591 1965 230630631 52.20 52.20 50.90 51.40 0.70 -1.34% 51.30 9 51.40 115 14.64
2019-07-31 5876 14238212 4716 721009226 51.40 51.40 49.95 51.40 0.00 0% 51.00 3 51.40 411 14.64
2019-08-01 5876 7054605 3767 354825974 50.60 51.00 50.00 50.20 1.20 -2.33% 50.10 59 50.20 153 14.30
2019-08-02 5876 10760819 4773 528018100 49.30 49.70 48.70 48.85 1.35 -2.69% 48.80 108 48.85 68 13.92
2019-08-05 5876 10913435 5847 538378815 48.50 50.20 48.10 50.00 1.15 2.35% 49.90 2 50.00 127 14.24
2019-08-06 5876 6518886 3501 320287255 48.75 49.65 48.75 49.05 0.95 -1.9% 49.00 208 49.05 122 13.97
2019-08-07 5876 8146447 4135 396265510 49.05 49.30 48.30 48.30 0.75 -1.53% 48.30 78 48.35 22 13.76
2019-08-08 5876 3205051 1810 156261354 48.35 48.90 48.35 48.65 0.35 0.72% 48.65 4 48.70 17 13.86
2019-08-12 5876 4443413 2347 214241207 48.30 48.50 48.05 48.05 0.60 -1.23% 48.05 191 48.10 14 13.69
2019-08-13 5876 11107851 4760 522686530 47.95 47.95 46.35 46.80 1.25 -2.6% 46.80 85 46.85 3 13.33
2019-08-14 5876 5280265 2591 250401663 47.05 47.95 47.05 47.10 0.30 0.64% 47.10 280 47.15 17 13.42
2019-08-15 5876 4404661 2493 205606599 46.10 47.00 46.10 46.85 0.25 -0.53% 46.80 3 46.85 4 13.35
2019-08-16 5876 9257860 4209 441380561 46.40 48.30 46.40 48.00 1.15 2.45% 47.95 94 48.00 71 13.68
2019-08-19 5876 4764945 2364 229349011 48.20 48.45 47.60 48.45 0.45 0.94% 48.40 5 48.45 112 13.80
2019-08-20 5876 4853195 2052 233722210 48.45 48.45 47.85 48.30 0.15 -0.31% 48.25 46 48.30 88 13.76
2019-08-21 5876 22798436 8585 1071084978 47.60 48.00 45.90 47.65 0.65 -1.35% 47.60 12 47.65 2 13.31
2019-08-22 5876 10876462 4400 527720903 47.60 48.80 47.60 48.70 1.05 2.2% 48.70 269 48.75 84 13.60
2019-08-23 5876 10265499 4693 508050838 48.80 50.10 48.40 49.75 1.05 2.16% 49.75 14 49.80 36 13.90
2019-08-26 5876 13733746 4982 684044084 49.40 50.40 49.10 50.00 0.25 0.5% 49.95 7 50.00 314 13.97
2019-08-27 5876 16895049 4766 834226157 49.50 49.65 48.60 49.65 0.00 -0.7% 49.65 258 49.70 116 13.87
2019-08-28 5876 7440742 3322 365331544 49.20 49.45 48.80 49.40 0.25 -0.5% 49.35 1 49.40 90 13.80
2019-08-29 5876 5476370 2892 270057870 49.05 49.50 48.95 49.25 0.15 -0.3% 49.25 148 49.30 8 13.76
2019-08-30 5876 12956804 3953 648338673 49.40 50.80 49.25 50.80 1.55 3.15% 50.70 50 50.80 179 14.19
2019-09-02 5876 5204907 2435 264574562 50.60 51.60 50.30 50.70 0.10 -0.2% 50.70 59 50.80 41 14.16
2019-09-03 5876 5578185 2898 281582339 50.50 51.00 50.10 50.40 0.30 -0.59% 50.40 83 50.50 101 14.08
2019-09-04 5876 13488542 4590 682229186 50.10 51.10 49.80 51.10 0.70 1.39% 51.10 21 51.20 192 14.27
2019-09-05 5876 8391282 3159 427423654 51.10 51.30 50.60 51.30 0.20 0.39% 51.00 3 51.30 352 14.33
2019-09-06 5876 21897520 7402 1152452479 51.00 53.50 51.00 53.30 2.00 3.9% 53.30 202 53.40 238 14.89
2019-09-09 5876 19857522 5902 1076882130 53.10 55.00 53.10 54.90 1.60 3% 54.80 49 54.90 89 15.34
2019-09-10 5876 13990697 5199 756465586 54.70 54.90 53.50 54.00 0.90 -1.64% 54.00 252 54.10 3 15.08
2019-09-11 5876 12892991 3855 704699296 54.00 55.00 53.90 54.80 0.80 1.48% 54.70 3 54.80 236 15.31
2019-09-12 5876 12701579 4008 696561658 54.90 55.30 54.20 54.60 0.20 -0.36% 54.40 2 54.60 60 15.25
2019-09-16 5876 23105934 6230 1285896004 55.00 56.20 54.60 56.00 1.40 2.56% 55.80 11 56.00 177 15.64
2019-09-17 5876 12093334 4464 662193170 55.10 55.40 54.20 54.70 1.30 -2.32% 54.70 27 54.80 49 15.28
2019-09-18 5876 12000304 3884 656074720 54.00 55.00 53.90 54.90 0.20 0.37% 54.80 100 54.90 282 15.34
2019-09-19 5876 13280845 3865 726301220 54.30 55.10 54.20 55.10 0.20 0.36% 55.00 10 55.10 128 15.39
2019-09-20 5876 111165548 3428 2147483647 54.60 55.70 54.20 55.70 0.60 1.09% 55.70 10776 55.80 165 15.56
2019-09-23 5876 6374316 2149 350681093 55.00 55.40 54.70 54.80 0.90 -1.62% 54.80 86 54.90 7 15.31
2019-09-24 5876 6415064 2069 348117780 54.20 54.70 54.00 54.00 0.80 -1.46% 54.00 392 54.10 2 15.08
2019-09-25 5876 10212533 3901 539745275 53.70 53.70 52.10 52.70 1.30 -2.41% 52.70 4 52.80 76 14.72
2019-09-26 5876 11321148 2879 590311567 52.00 52.80 51.80 52.10 0.60 -1.14% 52.10 424 52.20 33 14.55
2019-09-27 5876 4910422 1836 257113259 52.30 52.60 52.00 52.10 0.00 0% 52.10 146 52.20 20 14.55
2019-10-01 5876 6362388 3592 330989876 53.00 53.00 51.30 51.50 0.60 -1.15% 51.50 72 51.60 2 14.39
2019-10-02 5876 6114690 3131 312676450 51.30 51.80 51.00 51.10 0.40 -0.78% 51.10 43 51.20 102 14.27
2019-10-03 5876 4418103 1788 225311098 50.40 51.50 50.10 51.30 0.20 0.39% 51.20 16 51.30 61 14.33
2019-10-04 5876 3517065 1143 180678658 51.30 51.70 51.00 51.60 0.30 0.58% 51.50 32 51.60 332 14.41
2019-10-07 5876 2783614 1082 142171016 51.50 51.50 50.80 51.00 0.60 -1.16% 50.90 9 51.00 215 14.25
2019-10-08 5876 4857784 1657 248385350 50.60 51.70 50.60 50.80 0.20 -0.39% 50.70 319 50.80 26 14.19
2019-10-09 5876 5126878 2137 257629017 50.50 50.60 50.10 50.20 0.60 -1.18% 50.20 285 50.30 3 14.02
2019-10-14 5876 6606869 2920 340876929 51.00 52.00 50.50 51.90 1.70 3.39% 51.80 10 51.90 210 14.50
2019-10-15 5876 3114608 1412 160916862 51.80 51.90 51.30 51.90 0.00 0% 51.80 109 51.90 148 14.50
2019-10-16 5876 4241242 1840 220665449 51.80 52.50 51.50 52.10 0.20 0.39% 52.00 33 52.10 101 14.55
2019-10-17 5876 4036441 1744 209918056 52.00 52.30 51.70 51.80 0.30 -0.58% 51.80 86 51.90 7 14.47
2019-10-18 5876 20380929 15801 1039919579 51.30 51.30 50.60 51.00 0.80 -1.54% 50.90 260 51.00 315 14.25
2019-10-21 5876 4845336 3695 247389918 51.00 51.40 50.80 51.20 0.20 0.39% 51.10 21 51.20 248 14.30
2019-10-22 5876 4772871 3144 245173398 51.30 51.50 51.20 51.50 0.30 0.59% 51.40 4 51.50 616 14.39
2019-10-23 5876 3532518 2442 181081972 51.50 51.50 51.10 51.20 0.30 -0.58% 51.20 22 51.30 15 14.30
2019-10-24 5876 10670462 5186 554033044 51.40 52.50 51.30 52.20 1.00 1.95% 52.10 5 52.20 112 14.58
2019-10-25 5876 3616022 1811 188293294 52.00 52.40 51.70 52.10 0.10 -0.19% 52.00 16 52.10 61 14.55
2019-10-28 5876 2717572 1248 141252744 52.40 52.40 51.80 51.90 0.20 -0.38% 51.90 29 52.00 144 14.50
2019-10-29 5876 3486107 1662 180975996 52.00 52.10 51.70 51.80 0.10 -0.19% 51.80 595 51.90 40 14.47
2019-10-30 5876 5789362 2372 302210582 52.00 52.50 51.80 52.50 0.70 1.35% 52.40 20 52.50 504 14.66
2019-10-31 5876 5492972 2396 287968410 52.50 52.70 52.20 52.50 0.00 0% 52.40 15 52.50 3 14.66
2019-11-01 5876 3029809 1968 157568362 52.50 52.50 51.80 52.10 0.40 -0.76% 52.00 19 52.10 79 14.55
2019-11-04 5876 4542477 1882 237679459 52.10 52.50 51.90 52.40 0.30 0.58% 52.30 128 52.40 100 14.64
2019-11-05 5876 7400013 3280 393646338 52.50 53.50 52.40 53.50 1.10 2.1% 53.40 22 53.50 333 14.94
2019-11-06 5876 9357132 3717 503503654 53.60 54.40 52.90 53.90 0.40 0.75% 53.90 42 54.00 50 15.06
2019-11-07 5876 5591040 2505 299250002 54.10 54.10 53.00 53.40 0.50 -0.93% 53.40 62 53.50 23 14.92
2019-11-08 5876 2700197 1603 143226041 53.60 53.60 52.70 53.00 0.40 -0.75% 52.90 88 53.00 32 14.80
2019-11-11 5876 4459826 1709 234149251 53.00 53.00 52.20 52.50 0.50 -0.94% 52.40 37 52.50 37 14.66
2019-11-12 5876 2766079 1360 145639149 52.90 52.90 52.30 52.90 0.40 0.76% 52.80 8 52.90 94 14.78
2019-11-13 5876 5035039 2380 261335628 52.40 52.70 51.60 51.60 1.30 -2.46% 51.60 27 51.70 13 14.83
2019-11-14 5876 5231937 2698 267377732 51.30 51.50 50.80 51.50 0.10 -0.19% 51.30 10 51.50 193 14.80
2019-11-15 5876 2409448 1171 124526439 52.00 52.00 51.40 51.70 0.20 0.39% 51.60 24 51.70 86 14.86
2019-11-18 5876 2632684 1486 135731586 51.70 51.80 51.30 51.80 0.10 0.19% 51.70 5 51.80 246 14.89
2019-11-19 5876 3113782 1580 161345517 51.10 52.10 51.10 52.10 0.30 0.58% 52.00 10 52.10 83 14.97
2019-11-20 5876 2819273 1336 146292613 52.00 52.30 51.60 52.10 0.00 0% 52.00 1 52.10 191 14.97
2019-11-21 5876 2740213 1356 141518621 51.50 51.90 51.50 51.60 0.50 -0.96% 51.60 51 51.80 6 14.83
2019-11-22 5876 3312932 1510 171241865 51.90 51.90 51.50 51.70 0.10 0.19% 51.70 14 51.80 32 14.86
2019-11-25 5876 3568551 1106 184629112 51.90 52.20 51.40 51.40 0.30 -0.58% 51.40 51 51.50 96 14.77
2019-11-26 5876 15944947 1717 825577931 51.60 51.90 51.40 51.80 0.40 0.78% 51.80 131 51.90 149 14.89
2019-11-27 5876 2451494 1018 126950970 51.90 52.00 51.60 51.80 0.00 0% 51.80 4 51.90 40 14.89
2019-11-28 5876 2313165 1153 119704836 51.80 51.90 51.60 51.60 0.20 -0.39% 51.60 66 51.70 60 14.83
2019-11-29 5876 12668607 5451 637422922 51.60 51.80 49.90 49.90 1.70 -3.29% 49.85 72 49.90 143 14.34
2019-12-02 5876 6054326 3023 300597455 49.90 49.95 49.50 49.55 0.35 -0.7% 49.50 374 49.55 18 14.24
2019-12-03 5876 3116653 1586 154102157 49.30 49.60 49.30 49.60 0.05 0.1% 49.55 9 49.60 36 14.25
2019-12-04 5876 4755518 1660 236351832 49.60 50.00 49.45 50.00 0.40 0.81% 49.85 5 50.00 383 14.37
2019-12-05 5876 1604927 833 80764904 50.00 50.50 49.85 50.30 0.30 0.6% 50.30 79 50.40 102 14.45
2019-12-06 5876 1915934 668 96409461 50.30 50.50 50.20 50.30 0.00 0% 50.20 196 50.30 17 14.45
2019-12-09 5876 1851282 733 93090594 50.10 50.40 50.10 50.30 0.00 0% 50.20 645 50.30 321 14.45
2019-12-10 5876 3561960 1165 178677076 50.30 50.30 50.10 50.20 0.10 -0.2% 50.10 131 50.20 9 14.43
2019-12-11 5876 3472064 1095 173623797 49.95 50.20 49.80 50.00 0.20 -0.4% 50.00 196 50.10 76 14.37
2019-12-12 5876 5964462 2339 302449560 50.00 51.00 50.00 50.60 0.60 1.2% 50.60 157 50.70 4 14.54
2019-12-13 5876 6337553 2293 323837215 50.60 51.50 50.60 50.90 0.30 0.59% 50.90 114 51.00 36 14.63
2019-12-16 5876 3064412 1303 156640312 51.20 51.40 50.90 51.00 0.10 0.2% 51.00 149 51.10 21 14.66
2019-12-17 5876 6744610 2795 346247835 51.10 51.60 50.80 51.60 0.60 1.18% 51.50 280 51.60 229 14.83
2019-12-18 5876 2924237 1314 150074360 51.50 51.50 51.00 51.40 0.20 -0.39% 51.40 2 51.50 235 14.77
2019-12-19 5876 3043668 1027 156469650 51.40 51.60 51.00 51.60 0.20 0.39% 51.30 45 51.60 503 14.83
2019-12-20 5876 12342513 2886 644722158 51.60 52.50 51.20 52.50 0.90 1.74% 52.50 208 52.60 585 15.09
2019-12-23 5876 3617420 1381 189857895 52.20 52.70 52.00 52.70 0.20 0.38% 52.50 2 52.70 510 15.14
2019-12-24 5876 1728347 1018 90902072 52.40 52.70 52.30 52.70 0.00 0% 52.60 63 52.70 17 15.14
2019-12-25 5876 1139044 657 59326261 52.60 52.60 51.70 51.90 0.80 -1.52% 51.80 61 51.90 7 14.91
2019-12-26 5876 1425759 674 74436976 52.00 52.40 51.80 52.40 0.50 0.96% 52.20 4 52.40 301 15.06
2019-12-27 5876 2453597 1220 129011436 52.50 52.70 52.30 52.70 0.30 0.57% 52.60 5 52.70 305 15.14
2019-12-30 5876 3304133 1414 172816336 52.40 52.70 51.80 52.20 0.50 -0.95% 52.10 1 52.20 38 15.00
2019-12-31 5876 1997390 796 103942480 51.90 52.30 51.90 52.00 0.20 -0.38% 52.00 77 52.10 37 14.94