百和(9938)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　49.30
0
0%		50.60
1.3
2.64%		50.00
-0.6
-1.19%		 　51.00
1
2%		51.30
0.3
0.59%		51.80
0.5
0.97%		53.40
1.6
3.09%		58.40
5
9.36%		 　61.70
3.3
5.65%		64.90
3.2
5.19%		66.00
1.1
1.69%		 68.90
2.9
4.39%		 　70.10
1.2
1.74%		69.40
-0.7
-1%		68.10
-1.3
-1.87%		67.60
-0.5
-0.73%		67.10
-0.5
-0.74%		 　68.40
1.3
1.94%		69.40
1
1.46%		69.30
-0.1
-0.14%		 62.07
2 月　　　　　　　　　　67.10
-2.2
-3.17%		69.80
2.7
4.02%		69.00
-0.8
-1.15%		68.50
-0.5
-0.72%		 　　67.80
-0.7
-1.02%		69.00
1.2
1.77%		67.30
-1.7
-2.46%		66.50
-0.8
-1.19%		66.40
-0.1
-0.15%		 　65.90
-0.5
-0.75%		65.70
-0.2
-0.3%		64.70
-1
-1.52%		 67.3
3 月　　　67.50
2.8
4.33%		66.30
-1.2
-1.78%		65.50
-0.8
-1.21%		65.10
-0.4
-0.61%		66.80
1.7
2.61%		 　68.00
1.2
1.8%		69.00
1
1.47%		72.80
3.8
5.51%		72.40
-0.4
-0.55%		70.70
-1.7
-2.35%		 　70.30
-0.4
-0.57%		70.10
-0.2
-0.28%		69.60
-0.5
-0.71%		70.10
0.5
0.72%		70.20
0.1
0.14%		 　69.00
-1.2
-1.71%		70.10
1.1
1.59%		70.60
0.5
0.71%		70.20
-0.4
-0.57%		71.60
1.4
1.99%		 69.61
4 月73.50
1.9
2.65%		72.00
-1.5
-2.04%		72.10
0.1
0.14%		 　　　72.80
0.7
0.97%		73.80
1
1.37%		76.30
2.5
3.39%		75.50
-0.8
-1.05%		76.10
0.6
0.79%		 　78.80
2.7
3.55%		 79.60
0.8
1.02%		78.70
-0.9
-1.13%		77.80
-0.9
-1.14%		 　77.60
-0.2
-0.26%		76.80
-0.8
-1.03%		78.20
1.4
1.82%		79.20
1
1.28%		76.30
-2.9
-3.66%		 　73.70
-2.6
-3.41%		75.60
1.9
2.58%		 76.09
5 月　75.40
-0.2
-0.26%		75.50
0.1
0.13%		 　72.00
-3.5
-4.64%		74.50
2.5
3.47%		75.60
1.1
1.48%		74.30
-1.3
-1.72%		75.00
0.7
0.94%		 　74.50
-0.5
-0.67%		71.60
-2.9
-3.89%		75.00
3.4
4.75%		75.10
0.1
0.13%		76.00
0.9
1.2%		 　76.30
0.3
0.39%		 78.60
2.3
3.01%		76.50
-2.1
-2.67%		76.30
-0.2
-0.26%		 　75.50
-0.8
-1.05%		76.10
0.6
0.79%		78.10
2
2.63%		78.80
0.7
0.9%		78.10
-0.7
-0.89%		75.6
6 月 　76.10
-2
-2.56%		74.60
-1.5
-1.97%		75.20
0.6
0.8%		73.50
-1.7
-2.26%		 　　75.70
2.2
2.99%		81.20
5.5
7.27%		81.30
0.1
0.12%		84.80
3.5
4.31%		89.20
4.4
5.19%		 　89.70
0.5
0.56%		90.10
0.4
0.45%		91.20
1.1
1.22%		91.80
0.6
0.66%		90.10
-1.7
-1.85%		 　90.20
0.1
0.11%		90.00
-0.2
-0.22%		89.60
-0.4
-0.44%		88.60
-1
-1.12%		89.70
1.1
1.24%		 85.04
7 月88.90
-0.8
-0.89%		88.80
-0.1
-0.11%		88.50
-0.3
-0.34%		90.50
2
2.26%		89.20
-1.3
-1.44%		 　89.30
0.1
0.11%		90.00
0.7
0.78%		90.50
0.5
0.56%		92.40
1.9
2.1%		86.40
-6
-6.49%		 　92.50
6.1
7.06%		96.30
3.8
4.11%		92.70
-3.6
-3.74%		92.10
-0.6
-0.65%		93.90
1.8
1.95%		 　95.20
1.3
1.38%		93.50
-1.7
-1.79%		93.10
-0.4
-0.43%		93.70
0.6
0.64%		92.90
-0.8
-0.85%		 　93.90
1
1.08%		92.90
-1
-1.06%		92.00
-0.9
-0.97%		91.86
8 月93.10
1.1
1.2%		91.00
-2.1
-2.26%		 　89.30
-1.7
-1.87%		89.50
0.2
0.22%		89.50
0
0%		90.90
1.4
1.56%		 　　92.00
1.1
1.21%		90.70
-1.3
-1.41%		92.10
1.4
1.54%		88.20
-3.9
-4.23%		87.10
-1.1
-1.25%		 　86.50
-0.6
-0.69%		86.50
0
0%		85.90
-0.6
-0.69%		84.40
-1.5
-1.75%		84.40
0
0%		 　82.70
-1.7
-2.01%		83.30
0.6
0.73%		83.50
0.2
0.24%		83.00
-0.5
-0.6%		83.90
0.9
1.08%		 87.4
9 月　84.40
0.5
0.6%		83.10
-1.3
-1.54%		82.90
-0.2
-0.24%		83.70
0.8
0.97%		83.00
-0.7
-0.84%		 　83.00
0
0%		84.90
1.9
2.29%		84.50
-0.4
-0.47%		81.40
-3.1
-3.67%		 　　78.00
-3.4
-4.18%		76.50
-1.5
-1.92%		77.50
1
1.31%		78.30
0.8
1.03%		78.20
-0.1
-0.13%		 　78.20
0
0%		78.00
-0.2
-0.26%		79.10
1.1
1.41%		79.70
0.6
0.76%		77.40
-2.3
-2.89%		 80.12
10 月78.00
0.6
0.78%		79.30
1.3
1.67%		78.60
-0.7
-0.88%		79.20
0.6
0.76%		 　80.60
1.4
1.77%		81.00
0.4
0.5%		78.80
-2.2
-2.72%		 　　　79.10
0.3
0.38%		79.00
-0.1
-0.13%		83.10
4.1
5.19%		83.80
0.7
0.84%		82.00
-1.8
-2.15%		 　83.00
1
1.22%		81.60
-1.4
-1.69%		81.60
0
0%		82.60
1
1.23%		81.40
-1.2
-1.45%		 　82.10
0.7
0.86%		80.90
-1.2
-1.46%		80.30
-0.6
-0.74%		79.60
-0.7
-0.87%		80.82
11 月80.40
0.8
1.01%		 　80.10
-0.3
-0.37%		79.90
-0.2
-0.25%		82.40
2.5
3.13%		81.50
-0.9
-1.09%		82.10
0.6
0.74%		 　79.20
-2.9
-3.53%		80.10
0.9
1.14%		79.20
-0.9
-1.12%		78.30
-0.9
-1.14%		78.10
-0.2
-0.26%		 　78.50
0.4
0.51%		78.90
0.4
0.51%		78.40
-0.5
-0.63%		77.60
-0.8
-1.02%		77.80
0.2
0.26%		 　77.40
-0.4
-0.51%		79.00
1.6
2.07%		78.50
-0.5
-0.63%		78.00
-0.5
-0.64%		77.50
-0.5
-0.64%		 79.04
12 月　78.00
0.5
0.65%		77.60
-0.4
-0.51%		77.20
-0.4
-0.52%		77.90
0.7
0.91%		77.40
-0.5
-0.64%		 　77.30
-0.1
-0.13%		78.50
1.2
1.55%		78.80
0.3
0.38%		78.00
-0.8
-1.02%		77.40
-0.6
-0.77%		 　77.70
0.3
0.39%		77.80
0.1
0.13%		80.50
2.7
3.47%		81.00
0.5
0.62%		82.10
1.1
1.36%		 　82.20
0.1
0.12%		82.90
0.7
0.85%		82.70
-0.2
-0.24%		81.50
-1.2
-1.45%		81.60
0.1
0.12%		 　84.20
2.6
3.19%		84.30
0.1
0.12%		79.92

說明:最高漲幅:9.36%最低跌幅:-6.49% 最高價:96.30最低價:49.30平均價:78.26,灰色底表示週末,漲159天(210.8)元,跌135天(-148.3)元,平盤9天
9%=1,7%=3,6%=3,5%=4,4%=12,3%=18,2%=24,1%=69,0%=34,-0%=1,-1%=2,-2%=9,-3%=9,-4%=23,-5%=26,-6%=65,

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 9938 1048584 672 52108889 49.60 49.95 49.30 49.30 0.00 0% 49.30 15 49.35 1 11.05
2019-01-03 9938 2429550 1648 122665464 49.30 51.30 49.00 50.60 1.30 2.64% 50.50 9 50.60 33 11.35
2019-01-04 9938 1714401 1057 85558450 50.10 50.50 49.25 50.00 0.60 -1.19% 49.90 32 50.00 2 11.21
2019-01-07 9938 2537200 1278 129941300 50.70 51.60 50.60 51.00 1.00 2% 51.00 40 51.10 11 11.43
2019-01-08 9938 2128250 1049 109195725 51.00 51.50 51.00 51.30 0.30 0.59% 51.20 66 51.30 3 11.50
2019-01-09 9938 5862028 2962 307337756 52.80 53.60 51.60 51.80 0.50 0.97% 51.80 2 51.90 5 11.61
2019-01-10 9938 6035072 3150 318164227 52.00 54.00 51.30 53.40 1.60 3.09% 53.30 10 53.40 2 11.97
2019-01-11 9938 9779463 5855 550659584 53.50 58.50 53.50 58.40 5.00 9.36% 58.30 7 58.40 23 13.09
2019-01-14 9938 19375824 11373 1195671317 58.40 63.40 58.40 61.70 3.30 5.65% 61.70 4 61.80 2 13.83
2019-01-15 9938 15653157 9170 988218573 62.00 64.90 61.30 64.90 3.20 5.19% 64.80 30 64.90 37 14.55
2019-01-16 9938 19779494 11783 1305521704 65.60 67.40 64.60 66.00 1.10 1.69% 65.90 24 66.00 129 14.80
2019-01-18 9938 7980425 5262 541252872 68.80 68.90 67.00 68.90 0.00 4.39% 68.80 15 68.90 38 15.45
2019-01-21 9938 7837890 4618 546458000 69.70 70.40 68.60 70.10 1.20 1.74% 70.10 30 70.20 30 15.72
2019-01-22 9938 4841647 3222 334250792 69.50 69.80 68.10 69.40 0.70 -1% 69.40 10 69.50 89 15.56
2019-01-23 9938 7936397 4981 535854528 68.50 68.70 66.30 68.10 1.30 -1.87% 68.00 7 68.10 2 15.27
2019-01-24 9938 6226722 3937 425819564 68.00 69.30 67.60 67.60 0.50 -0.73% 67.60 91 67.70 2 15.16
2019-01-25 9938 4813723 2839 326606150 68.00 68.90 67.10 67.10 0.50 -0.74% 67.10 4 67.30 1 15.04
2019-01-28 9938 8062829 4579 555723058 67.10 70.30 66.80 68.40 1.30 1.94% 68.30 1 68.40 26 15.34
2019-01-29 9938 4907568 3086 339159515 68.00 69.80 67.60 69.40 1.00 1.46% 69.30 3 69.40 29 15.56
2019-01-30 9938 2827384 1836 195802909 69.80 69.80 68.50 69.30 0.10 -0.14% 69.20 5 69.30 21 15.54
2019-02-11 9938 4078755 2576 278191560 70.20 70.30 66.90 67.10 2.20 -3.17% 67.10 48 67.30 1 15.04
2019-02-12 9938 3637550 2513 250595227 67.30 70.00 67.30 69.80 2.70 4.02% 69.70 2 69.80 38 15.65
2019-02-13 9938 2390554 1595 165200810 70.30 70.30 68.40 69.00 0.80 -1.15% 68.90 4 69.00 138 15.47
2019-02-14 9938 1642902 1192 113113775 68.60 69.70 68.50 68.50 0.50 -0.72% 68.50 32 68.60 6 15.36
2019-02-18 9938 3347300 2351 224928487 66.40 68.50 65.50 67.80 1.80 -1.02% 67.70 24 67.80 5 15.20
2019-02-19 9938 3418315 2479 232993600 67.50 69.20 66.60 69.00 1.20 1.77% 68.90 4 69.00 77 15.47
2019-02-20 9938 2619210 2037 177684356 68.50 68.90 67.20 67.30 1.70 -2.46% 67.30 27 67.50 18 15.09
2019-02-21 9938 1903293 1492 127433731 67.70 68.00 66.50 66.50 0.80 -1.19% 66.50 87 66.60 6 14.91
2019-02-22 9938 2769317 1874 185022839 66.50 68.00 66.20 66.40 0.10 -0.15% 66.40 57 66.50 2 14.89
2019-02-25 9938 1935469 1212 127819740 66.50 66.90 65.70 65.90 0.50 -0.75% 65.80 103 65.90 3 14.78
2019-02-26 9938 1386555 1023 91636382 66.30 66.80 65.60 65.70 0.20 -0.3% 65.70 8 65.80 2 14.73
2019-02-27 9938 2268925 1567 147050535 66.10 66.10 64.40 64.70 1.00 -1.52% 64.70 8 64.80 7 14.51
2019-03-04 9938 4862649 3042 325858509 65.30 67.90 64.80 67.50 2.80 4.33% 67.40 18 67.50 14 15.13
2019-03-05 9938 2800131 1873 185231109 67.50 67.60 65.30 66.30 1.20 -1.78% 66.10 1 66.30 73 14.87
2019-03-06 9938 1786133 1300 117398803 66.40 66.60 65.20 65.50 0.80 -1.21% 65.40 18 65.50 53 14.69
2019-03-07 9938 1048487 817 68816696 65.60 66.30 65.10 65.10 0.40 -0.61% 65.00 91 65.10 33 14.60
2019-03-08 9938 4919665 3104 329175155 66.40 67.90 66.00 66.80 1.70 2.61% 66.70 4 66.80 20 14.98
2019-03-11 9938 3196020 2060 214034253 66.80 68.20 65.90 68.00 1.20 1.8% 67.90 1 68.10 22 15.25
2019-03-12 9938 5331249 3617 370020981 68.20 70.30 68.10 69.00 1.00 1.47% 69.00 42 69.20 2 15.47
2019-03-13 9938 12107126 7217 865833355 69.50 72.80 69.00 72.80 3.80 5.51% 72.80 39 72.90 58 16.32
2019-03-14 9938 9905860 6790 720830456 73.10 74.50 71.40 72.40 0.40 -0.55% 72.30 1 72.40 18 16.23
2019-03-15 9938 4770560 3248 342859110 73.10 73.60 70.70 70.70 1.70 -2.35% 70.70 96 71.00 1 15.85
2019-03-18 9938 3587034 2479 253084084 71.00 71.50 69.70 70.30 0.40 -0.57% 70.20 59 70.30 191 15.76
2019-03-19 9938 3054612 2078 216164295 70.30 72.00 70.10 70.10 0.20 -0.28% 70.10 62 70.30 2 15.72
2019-03-20 9938 2521791 1441 176591037 70.10 70.80 69.50 69.60 0.50 -0.71% 69.60 35 69.80 2 15.61
2019-03-21 9938 1801509 980 126160277 70.50 70.50 69.70 70.10 0.50 0.72% 70.10 1 70.20 13 15.72
2019-03-22 9938 1814998 1254 128581653 71.00 71.50 70.10 70.20 0.10 0.14% 70.20 18 70.30 1 15.74
2019-03-25 9938 2298522 1607 157472918 68.70 69.70 67.20 69.00 1.20 -1.71% 69.00 3 69.10 19 15.47
2019-03-26 9938 1949511 1134 136501269 69.50 70.40 69.40 70.10 1.10 1.59% 70.10 3 70.20 6 15.72
2019-03-27 9938 1341261 820 94406176 71.00 71.00 70.00 70.60 0.50 0.71% 70.60 12 70.80 21 15.83
2019-03-28 9938 1529148 874 107117785 70.10 70.40 69.50 70.20 0.40 -0.57% 70.20 293 70.30 8 15.36
2019-03-29 9938 2517085 1737 179184848 70.50 71.90 70.00 71.60 1.40 1.99% 71.50 45 71.60 5 15.67
2019-04-01 9938 6516107 4136 480023858 72.80 74.50 72.00 73.50 1.90 2.65% 73.50 336 73.60 4 16.08
2019-04-02 9938 5132285 3238 369638558 74.10 74.10 70.60 72.00 1.50 -2.04% 72.00 58 72.20 2 15.75
2019-04-03 9938 2208011 1520 157808988 72.60 72.60 70.90 72.10 0.10 0.14% 72.00 202 72.10 12 15.78
2019-04-08 9938 2060719 1267 148875552 72.50 72.90 71.50 72.80 0.70 0.97% 72.70 18 72.80 10 15.93
2019-04-09 9938 5181990 3264 385416261 73.00 75.70 72.50 73.80 1.00 1.37% 73.70 55 73.80 9 16.15
2019-04-10 9938 13321170 8314 1030842912 75.00 80.00 75.00 76.30 2.50 3.39% 76.20 4 76.30 18 16.70
2019-04-11 9938 3439901 2529 260858621 77.10 77.50 75.00 75.50 0.80 -1.05% 75.50 549 75.60 4 16.52
2019-04-12 9938 2586677 1749 196433372 75.80 76.70 75.30 76.10 0.60 0.79% 76.10 20 76.20 3 16.65
2019-04-15 9938 11727981 7660 924137885 78.10 80.40 76.80 78.80 2.70 3.55% 78.70 3 78.80 54 17.24
2019-04-17 9938 4977260 3534 403025990 80.40 82.40 79.40 79.60 0.70 1.02% 79.60 4 79.80 7 17.42
2019-04-18 9938 2922078 2001 231861885 79.40 80.90 78.40 78.70 0.90 -1.13% 78.70 78 78.80 1 17.22
2019-04-19 9938 3854335 2660 302966160 79.80 80.80 77.50 77.80 0.90 -1.14% 77.80 5 78.00 7 17.02
2019-04-22 9938 1730096 1205 134970647 78.10 79.00 77.30 77.60 0.20 -0.26% 77.60 11 77.80 103 16.98
2019-04-23 9938 1418635 981 109039366 77.60 78.20 76.60 76.80 0.80 -1.03% 76.80 12 77.00 13 16.81
2019-04-24 9938 1860727 1124 144867506 77.20 78.30 77.00 78.20 1.40 1.82% 78.10 1 78.20 58 17.11
2019-04-25 9938 2323807 1606 183531589 78.50 79.40 77.80 79.20 1.00 1.28% 79.10 18 79.20 3 17.33
2019-04-26 9938 2931844 2002 224996492 79.20 79.20 76.00 76.30 2.90 -3.66% 76.30 70 76.50 3 16.70
2019-04-29 9938 4104274 2763 302870085 76.30 76.30 72.60 73.70 2.60 -3.41% 73.70 11 73.80 7 16.13
2019-04-30 9938 1494881 1071 112060636 74.70 75.60 73.90 75.60 1.90 2.58% 75.60 9 75.70 21 16.54
2019-05-02 9938 957224 734 72002028 75.50 76.00 74.50 75.40 0.20 -0.26% 75.40 2 75.50 5 16.50
2019-05-03 9938 1343110 800 100828114 75.20 75.60 74.20 75.50 0.10 0.13% 75.40 5 75.50 2 16.52
2019-05-06 9938 2505830 1660 182379190 74.50 74.50 71.80 72.00 3.50 -4.64% 72.00 124 72.20 1 15.75
2019-05-07 9938 1835526 1344 136135277 73.00 74.80 72.50 74.50 2.50 3.47% 74.40 3 74.50 14 16.30
2019-05-08 9938 1769935 1209 131314410 73.20 75.60 72.80 75.60 1.10 1.48% 75.50 23 75.60 16 16.54
2019-05-09 9938 2453390 1569 183230074 76.20 76.30 73.50 74.30 1.30 -1.72% 74.20 2 74.40 3 16.26
2019-05-10 9938 1842425 1157 137807305 74.30 75.70 74.10 75.00 0.70 0.94% 75.00 178 75.10 4 16.41
2019-05-13 9938 2054044 1444 151283776 75.00 75.00 72.30 74.50 0.50 -0.67% 74.50 44 74.60 17 16.30
2019-05-14 9938 3719831 2131 265634095 70.00 73.00 69.90 71.60 2.90 -3.89% 71.50 19 71.60 5 15.23
2019-05-15 9938 4419470 3016 330165806 73.30 75.40 73.30 75.00 3.40 4.75% 74.80 1 75.00 50 15.96
2019-05-16 9938 2874196 2014 218519429 75.20 76.80 75.10 75.10 0.10 0.13% 75.10 44 75.30 2 15.98
2019-05-17 9938 3047954 2074 232555063 76.20 77.30 75.30 76.00 0.90 1.2% 75.90 1 76.00 43 16.17
2019-05-20 9938 1724585 1329 131131651 76.50 76.70 75.40 76.30 0.30 0.39% 76.30 2 76.40 17 16.23
2019-05-22 9938 7272840 5011 578744839 79.70 81.80 77.80 78.60 0.80 3.01% 78.50 13 78.60 22 16.72
2019-05-23 9938 2570069 1840 196897548 77.80 77.90 76.00 76.50 2.10 -2.67% 76.50 9 76.60 2 16.28
2019-05-24 9938 1646956 1175 126495040 76.30 77.40 76.30 76.30 0.20 -0.26% 76.30 40 76.60 1 16.23
2019-05-27 9938 1068142 875 80904450 76.20 76.90 74.80 75.50 0.80 -1.05% 75.50 13 75.60 9 16.06
2019-05-28 9938 1309200 949 99440040 75.50 76.90 75.10 76.10 0.60 0.79% 76.10 28 76.40 1 16.19
2019-05-29 9938 2222391 1548 171479498 75.70 78.10 75.10 78.10 2.00 2.63% 78.10 14 78.20 23 16.62
2019-05-30 9938 3027585 1770 235669522 77.60 78.90 77.00 78.80 0.70 0.9% 78.70 1 78.80 43 16.77
2019-05-31 9938 2408743 1500 189169025 78.80 79.20 77.90 78.10 0.70 -0.89% 78.10 13 78.20 1 16.62
2019-06-03 9938 1452088 1060 111465388 77.20 77.60 76.10 76.10 2.00 -2.56% 76.10 48 76.30 5 16.19
2019-06-04 9938 1954859 1377 146566678 76.20 76.40 73.90 74.60 1.50 -1.97% 74.50 5 74.60 20 15.87
2019-06-05 9938 1347980 868 101318600 75.30 75.80 74.80 75.20 0.60 0.8% 75.20 22 75.40 14 16.00
2019-06-06 9938 1374767 944 101422873 75.00 75.50 72.60 73.50 1.70 -2.26% 73.50 19 73.60 7 15.64
2019-06-10 9938 1722987 1028 129841715 75.50 76.40 74.70 75.70 2.20 2.99% 75.60 2 75.70 14 16.11
2019-06-11 9938 9874625 6135 781033636 76.10 81.20 76.10 81.20 5.50 7.27% 81.20 52 81.30 28 17.28
2019-06-12 9938 6858191 4627 563518422 83.80 83.80 81.10 81.30 0.10 0.12% 81.20 36 81.30 4 17.30
2019-06-13 9938 8106964 5181 677403233 82.00 85.00 81.60 84.80 3.50 4.31% 84.70 11 84.80 22 18.04
2019-06-14 9938 17344639 11328 1523961677 85.70 89.60 85.10 89.20 4.40 5.19% 89.10 2 89.20 24 18.98
2019-06-17 9938 11057755 7454 1001126963 89.90 91.90 88.80 89.70 0.50 0.56% 89.60 35 89.70 1 19.09
2019-06-18 9938 6005438 4340 538266161 90.00 90.70 87.90 90.10 0.40 0.45% 90.10 63 90.20 12 19.17
2019-06-19 9938 4597633 2885 417882620 91.50 92.40 89.10 91.20 1.10 1.22% 91.10 3 91.20 7 19.40
2019-06-20 9938 3468391 2214 317215611 91.70 92.30 90.70 91.80 0.60 0.66% 91.80 18 91.90 15 19.53
2019-06-21 9938 4523320 2953 414684328 92.70 93.80 90.10 90.10 1.70 -1.85% 90.00 44 90.10 8 19.17
2019-06-24 9938 2564344 1909 233007025 90.20 92.30 89.20 90.20 0.10 0.11% 90.20 35 90.30 3 19.19
2019-06-25 9938 1061690 752 95583327 90.70 90.70 89.70 90.00 0.20 -0.22% 89.90 14 90.00 1 19.15
2019-06-26 9938 1361703 1079 122196973 89.70 90.80 89.00 89.60 0.40 -0.44% 89.60 7 89.80 1 19.06
2019-06-27 9938 3724970 2737 329102545 89.60 90.00 87.20 88.60 1.00 -1.12% 88.50 20 88.60 4 18.85
2019-06-28 9938 1394355 1084 124483540 88.60 90.00 88.30 89.70 1.10 1.24% 89.40 22 89.70 16 19.09
2019-07-01 9938 1990612 1256 177033668 90.00 90.30 87.90 88.90 0.80 -0.89% 88.90 15 89.00 6 18.91
2019-07-02 9938 934332 770 82790648 89.30 89.40 88.00 88.80 0.10 -0.11% 88.80 7 88.90 16 18.89
2019-07-03 9938 1511148 1040 134425325 89.00 89.80 88.10 88.50 0.30 -0.34% 88.50 14 88.60 1 18.83
2019-07-04 9938 4272490 2973 387221286 88.80 92.10 88.30 90.50 2.00 2.26% 90.50 6 90.60 9 19.26
2019-07-05 9938 2581100 1818 230638423 90.50 90.70 88.60 89.20 1.30 -1.44% 89.10 2 89.20 12 18.98
2019-07-08 9938 1499099 1096 133359666 88.30 89.80 88.00 89.30 0.10 0.11% 89.20 10 89.30 5 19.00
2019-07-09 9938 3001864 2060 271765160 89.60 91.50 89.40 90.00 0.70 0.78% 89.90 14 90.00 5 19.15
2019-07-10 9938 2497923 1838 227527970 91.20 92.10 90.20 90.50 0.50 0.56% 90.50 24 90.70 2 19.26
2019-07-11 9938 2826581 1953 259022737 91.00 92.40 90.70 92.40 1.90 2.1% 92.30 3 92.40 61 19.66
2019-07-12 9938 10594486 7310 943696137 93.60 94.70 85.50 86.40 6.00 -6.49% 86.40 41 86.50 3 18.38
2019-07-15 9938 10763439 6799 974487888 88.20 92.90 87.10 92.50 6.10 7.06% 92.40 8 92.50 13 19.68
2019-07-16 9938 9896824 6483 944736466 92.50 96.80 92.50 96.30 3.80 4.11% 96.20 16 96.30 9 20.49
2019-07-17 9938 7365219 5223 683646407 95.20 96.20 91.10 92.70 3.60 -3.74% 92.60 7 92.70 34 19.72
2019-07-18 9938 3904175 3038 359878033 92.40 93.90 90.40 92.10 0.60 -0.65% 92.00 520 92.10 1 19.60
2019-07-19 9938 3158369 2231 296148439 93.00 94.80 92.50 93.90 1.80 1.95% 93.80 5 93.90 6 19.98
2019-07-22 9938 2454274 1590 232858830 94.00 95.70 93.50 95.20 1.30 1.38% 95.20 14 95.30 10 20.26
2019-07-23 9938 2153029 1669 203713226 96.30 96.50 93.50 93.50 1.70 -1.79% 93.50 66 93.60 3 19.89
2019-07-24 9938 1163175 840 108777661 93.60 94.30 92.80 93.10 0.40 -0.43% 93.10 353 93.20 10 19.81
2019-07-25 9938 1192093 954 111548108 93.10 94.40 92.80 93.70 0.60 0.64% 93.70 1 93.80 29 19.94
2019-07-26 9938 1899945 1263 176365551 94.50 94.50 92.00 92.90 0.80 -0.85% 92.90 4 93.00 86 19.77
2019-07-29 9938 2450168 1540 227911604 92.80 93.90 92.10 93.90 1.00 1.08% 93.70 3 93.90 29 19.98
2019-07-30 9938 4993514 3021 473761202 95.80 96.50 92.90 92.90 1.00 -1.06% 92.90 11 93.00 11 19.77
2019-07-31 9938 3203974 2442 295876690 90.30 93.50 90.30 92.00 0.00 -0.97% 92.00 116 92.20 3 19.57
2019-08-01 9938 2675743 1977 250296969 91.90 94.30 91.60 93.10 1.10 1.2% 93.10 6 93.30 1 19.81
2019-08-02 9938 1800617 1284 165049266 93.00 93.00 91.00 91.00 2.10 -2.26% 91.00 53 91.10 8 19.36
2019-08-05 9938 1515760 1038 136404565 91.00 91.30 89.00 89.30 1.70 -1.87% 89.30 12 89.40 2 19.00
2019-08-06 9938 2299431 1602 201357890 86.10 89.80 84.60 89.50 0.20 0.22% 89.50 3 89.60 15 19.04
2019-08-07 9938 1516601 1171 135805246 91.00 91.00 88.00 89.50 0.00 0% 89.50 18 89.60 5 19.04
2019-08-08 9938 1610621 1156 146973111 88.90 92.20 88.90 90.90 1.40 1.56% 90.80 10 90.90 1 19.34
2019-08-12 9938 1796592 1268 166080664 90.40 93.20 90.40 92.00 1.10 1.21% 92.00 39 92.10 2 19.57
2019-08-13 9938 1172271 952 107631994 91.30 93.00 90.60 90.70 1.30 -1.41% 90.70 2 90.80 6 18.32
2019-08-14 9938 1426982 948 131717448 91.50 93.20 91.30 92.10 1.40 1.54% 92.10 1 92.20 1 18.61
2019-08-15 9938 3481162 2724 310541218 90.30 90.60 88.10 88.20 3.90 -4.23% 88.20 76 88.30 9 17.82
2019-08-16 9938 2128423 1648 186406810 88.30 89.20 86.50 87.10 1.10 -1.25% 87.10 12 87.20 16 17.60
2019-08-19 9938 1592794 1261 138288032 88.00 88.00 85.70 86.50 0.60 -0.69% 86.50 17 86.60 3 17.47
2019-08-20 9938 1055184 789 91521869 86.90 87.40 85.80 86.50 0.00 0% 86.50 5 86.60 1 17.47
2019-08-21 9938 2149810 1454 184019460 86.50 87.00 84.80 85.90 0.60 -0.69% 85.90 39 86.00 253 17.35
2019-08-22 9938 2941707 1897 248753964 86.20 86.40 83.60 84.40 1.50 -1.75% 84.20 3 84.40 8 17.05
2019-08-23 9938 971247 663 82154944 84.60 85.20 84.30 84.40 0.00 0% 84.30 23 84.40 2 17.05
2019-08-26 9938 1715532 1250 141292856 83.30 83.40 81.60 82.70 1.70 -2.01% 82.70 1 83.10 1 16.71
2019-08-27 9938 1006052 707 84196323 83.50 84.10 83.30 83.30 0.60 0.73% 83.30 17 83.50 1 16.83
2019-08-28 9938 857603 618 71711164 83.30 84.00 82.40 83.50 0.20 0.24% 83.50 414 83.60 1 16.87
2019-08-29 9938 917003 644 76082647 83.70 84.00 82.60 83.00 0.50 -0.6% 83.00 7 83.10 1 16.77
2019-08-30 9938 1465718 1077 121737337 83.90 83.90 82.60 83.90 0.90 1.08% 83.80 2 83.90 37 16.95
2019-09-02 9938 1092585 853 91787328 84.00 84.50 83.00 84.40 0.50 0.6% 84.40 17 84.50 61 17.05
2019-09-03 9938 1243112 879 103485393 84.40 84.40 82.40 83.10 1.30 -1.54% 83.10 23 83.20 4 16.79
2019-09-04 9938 835703 511 69149669 83.20 83.50 82.40 82.90 0.20 -0.24% 82.80 5 82.90 2 16.75
2019-09-05 9938 709893 423 59400533 83.20 83.90 83.20 83.70 0.80 0.97% 83.60 12 83.70 1 16.91
2019-09-06 9938 956401 648 79774862 83.90 84.10 83.00 83.00 0.70 -0.84% 83.00 41 83.10 1 16.77
2019-09-09 9938 791047 553 65571775 83.60 83.90 82.30 83.00 0.00 0% 82.70 18 83.00 5 16.77
2019-09-10 9938 7339016 4609 633776651 88.00 88.00 84.10 84.90 1.90 2.29% 84.80 7 84.90 7 17.15
2019-09-11 9938 2807411 2066 239336949 85.00 86.20 84.40 84.50 0.40 -0.47% 84.50 75 84.70 2 17.07
2019-09-12 9938 7641622 5036 629074987 85.00 85.20 81.10 81.40 3.10 -3.67% 81.40 11 81.50 38 16.44
2019-09-16 9938 4773215 3233 374480291 80.60 80.60 77.60 78.00 3.40 -4.18% 77.90 11 78.00 9 15.76
2019-09-17 9938 4210180 2735 324693160 77.80 78.50 76.40 76.50 1.50 -1.92% 76.40 93 76.50 92 15.45
2019-09-18 9938 2315541 1614 179624451 77.30 78.40 76.80 77.50 1.00 1.31% 77.50 2 77.60 7 15.66
2019-09-19 9938 1174320 848 91035320 77.50 78.40 76.70 78.30 0.80 1.03% 78.20 8 78.30 17 15.82
2019-09-20 9938 1442219 965 112851742 78.30 78.60 77.60 78.20 0.10 -0.13% 78.20 9 78.30 1 15.80
2019-09-23 9938 1625245 1281 126432082 78.20 78.70 77.00 78.20 0.00 0% 78.10 20 78.20 10 15.80
2019-09-24 9938 1484018 1085 116115604 78.20 78.80 77.80 78.00 0.20 -0.26% 77.90 4 78.00 1 15.76
2019-09-25 9938 2024016 1476 159916270 77.50 79.40 77.50 79.10 1.10 1.41% 79.00 574 79.10 1 15.98
2019-09-26 9938 2421026 1821 192997970 80.10 80.30 79.00 79.70 0.60 0.76% 79.60 10 79.70 1 16.10
2019-09-27 9938 1775270 1365 138127338 79.30 79.80 77.10 77.40 2.30 -2.89% 77.40 6 77.50 2 15.64
2019-10-01 9938 1995687 1113 154887377 77.40 78.30 76.70 78.00 0.60 0.78% 78.00 48 78.10 1 15.76
2019-10-02 9938 2328160 1659 185125482 78.00 80.10 77.70 79.30 1.30 1.67% 79.20 20 79.50 2 16.02
2019-10-03 9938 1851687 1452 146746973 79.30 80.80 78.20 78.60 0.70 -0.88% 78.60 11 78.70 1 15.88
2019-10-04 9938 1744536 1125 138706361 79.40 80.30 78.80 79.20 0.60 0.76% 79.20 12 79.30 1 16.00
2019-10-07 9938 1935290 1440 156150497 80.50 81.80 80.00 80.60 1.40 1.77% 80.60 8 80.70 16 16.28
2019-10-08 9938 2088126 1524 170009706 83.50 83.50 80.60 81.00 0.40 0.5% 81.00 199 81.10 15 16.36
2019-10-09 9938 1106827 747 88129080 81.00 81.00 78.80 78.80 2.20 -2.72% 78.80 5 79.00 2 15.92
2019-10-14 9938 1242003 937 98601439 79.90 79.90 78.90 79.10 0.30 0.38% 79.10 15 79.20 2 15.98
2019-10-15 9938 1998967 1339 157420383 79.00 79.70 78.10 79.00 0.10 -0.13% 78.90 17 79.00 38 15.96
2019-10-16 9938 8026371 4929 659145826 80.80 83.30 80.20 83.10 4.10 5.19% 83.10 4 83.20 32 16.79
2019-10-17 9938 4403885 3061 367313770 83.90 84.50 82.20 83.80 0.70 0.84% 83.70 14 83.80 21 16.93
2019-10-18 9938 3156567 1593 260474245 83.70 84.30 82.00 82.00 1.80 -2.15% 82.00 104 82.50 10 16.57
2019-10-21 9938 1149225 803 94828982 82.80 83.00 81.80 83.00 1.00 1.22% 82.90 2 83.00 7 16.77
2019-10-22 9938 2153740 1432 176726502 83.50 83.50 81.30 81.60 1.40 -1.69% 81.60 35 81.70 2 16.48
2019-10-23 9938 794920 589 65049769 81.70 82.30 81.40 81.60 0.00 0% 81.60 22 81.80 1 16.48
2019-10-24 9938 722445 486 59148654 82.10 82.60 81.20 82.60 1.00 1.23% 82.50 2 82.60 14 16.69
2019-10-25 9938 602600 448 49369339 82.80 82.80 81.40 81.40 1.20 -1.45% 81.40 30 81.50 1 16.44
2019-10-28 9938 941383 662 76706043 82.10 82.40 80.70 82.10 0.70 0.86% 82.00 10 82.10 7 16.59
2019-10-29 9938 1211394 896 99096270 82.00 82.70 80.90 80.90 1.20 -1.46% 80.90 22 81.00 35 16.34
2019-10-30 9938 1132570 720 91330266 80.80 81.40 80.10 80.30 0.60 -0.74% 80.30 23 80.50 1 16.22
2019-10-31 9938 1501619 1099 120011868 80.40 80.90 79.20 79.60 0.70 -0.87% 79.60 20 79.80 2 16.08
2019-11-01 9938 765497 591 61406905 79.30 80.80 79.10 80.40 0.80 1.01% 80.30 13 80.40 9 16.24
2019-11-04 9938 1112649 737 89637648 80.90 81.50 80.10 80.10 0.30 -0.37% 80.10 3 80.20 1 16.18
2019-11-05 9938 799266 537 64087812 79.90 80.90 79.80 79.90 0.20 -0.25% 79.90 19 80.00 1 16.14
2019-11-06 9938 2075860 1402 168937720 80.00 82.50 80.00 82.40 2.50 3.13% 82.40 12 82.50 41 16.65
2019-11-07 9938 1656331 1106 135191511 82.30 82.30 80.70 81.50 0.90 -1.09% 81.20 3 81.50 2 16.46
2019-11-08 9938 1162234 846 95020108 81.10 82.60 80.90 82.10 0.60 0.74% 82.10 149 82.20 15 16.59
2019-11-11 9938 2034937 1423 162289601 81.80 81.80 79.00 79.20 2.90 -3.53% 79.20 9 79.30 16 15.32
2019-11-12 9938 553418 443 44254079 80.00 80.30 79.50 80.10 0.90 1.14% 80.00 3 80.10 2 15.49
2019-11-13 9938 1366500 1020 109361596 80.00 81.60 79.20 79.20 0.90 -1.12% 79.20 36 79.30 40 15.32
2019-11-14 9938 1485478 1073 116817569 79.80 80.00 78.30 78.30 0.90 -1.14% 78.20 26 78.30 52 15.15
2019-11-15 9938 1366756 987 107196293 78.30 79.70 78.10 78.10 0.20 -0.26% 78.10 9 78.30 14 15.11
2019-11-18 9938 707071 568 55733690 78.80 79.20 78.50 78.50 0.40 0.51% 78.50 45 78.70 2 15.18
2019-11-19 9938 362923 288 28674217 78.60 79.30 78.60 78.90 0.40 0.51% 78.80 14 79.00 8 15.26
2019-11-20 9938 537460 466 42252006 78.30 79.20 78.30 78.40 0.50 -0.63% 78.40 36 78.70 2 15.16
2019-11-21 9938 838426 621 65117528 78.20 78.20 77.30 77.60 0.80 -1.02% 77.60 60 77.70 108 15.01
2019-11-22 9938 383631 311 29914378 78.00 78.30 77.80 77.80 0.20 0.26% 77.70 26 77.90 1 15.05
2019-11-25 9938 1207361 886 93406438 78.30 78.60 76.70 77.40 0.40 -0.51% 77.40 1 77.50 5 14.97
2019-11-26 9938 1390650 845 108995019 77.70 79.00 77.50 79.00 1.60 2.07% 78.60 3 79.00 39 15.28
2019-11-27 9938 551662 420 43509031 79.20 79.80 78.40 78.50 0.50 -0.63% 78.50 30 78.70 1 15.18
2019-11-28 9938 406150 304 31747605 78.50 78.70 78.00 78.00 0.50 -0.64% 78.00 15 78.30 13 15.09
2019-11-29 9938 517873 394 40110841 78.20 78.30 77.00 77.50 0.50 -0.64% 77.40 22 77.50 1 14.99
2019-12-02 9938 735039 552 57021818 77.30 78.80 76.50 78.00 0.50 0.65% 78.00 2 78.10 22 15.09
2019-12-03 9938 802654 605 62375310 78.00 78.40 77.10 77.60 0.40 -0.51% 77.60 2 77.70 20 15.01
2019-12-04 9938 472300 373 36379029 77.40 77.40 76.70 77.20 0.40 -0.52% 77.10 3 77.20 5 14.93
2019-12-05 9938 551024 428 42734962 77.30 78.00 77.20 77.90 0.70 0.91% 77.70 7 77.90 4 15.07
2019-12-06 9938 996290 712 77494800 77.70 78.40 77.30 77.40 0.50 -0.64% 77.40 23 77.50 24 14.97
2019-12-09 9938 524859 339 40674585 77.90 78.00 77.20 77.30 0.10 -0.13% 77.30 3 77.50 10 14.95
2019-12-10 9938 1092062 674 85329665 77.80 78.80 77.30 78.50 1.20 1.55% 78.40 31 78.50 3 15.18
2019-12-11 9938 1098735 817 86207012 78.90 79.10 77.80 78.80 0.30 0.38% 78.50 9 78.80 4 15.24
2019-12-12 9938 549696 378 43077888 78.80 78.90 78.00 78.00 0.80 -1.02% 78.00 32 78.30 2 15.09
2019-12-13 9938 718172 536 55599763 78.50 78.60 76.70 77.40 0.60 -0.77% 77.30 18 77.50 1 14.97
2019-12-16 9938 834002 582 64552152 77.90 78.10 77.00 77.70 0.30 0.39% 77.40 4 77.70 12 15.03
2019-12-17 9938 322551 264 25105162 77.70 78.00 77.50 77.80 0.10 0.13% 77.80 11 77.90 5 15.05
2019-12-18 9938 4167413 2882 334198601 78.30 81.00 78.00 80.50 2.70 3.47% 80.30 7 80.50 6 15.57
2019-12-19 9938 3009859 2157 243138879 80.90 81.70 79.90 81.00 0.50 0.62% 80.90 57 81.00 29 15.67
2019-12-20 9938 3379004 2281 277021021 81.80 82.80 80.80 82.10 1.10 1.36% 82.10 22 82.20 1 15.88
2019-12-23 9938 2175204 1650 179694928 83.00 83.40 82.00 82.20 0.10 0.12% 82.10 28 82.20 2 15.90
2019-12-24 9938 2433785 1607 201937639 82.60 83.20 82.30 82.90 0.70 0.85% 82.90 13 83.00 9 16.03
2019-12-25 9938 1771350 1318 147704440 83.80 84.20 82.60 82.70 0.20 -0.24% 82.70 32 82.80 2 16.00
2019-12-26 9938 1966370 1447 160459750 82.50 82.60 80.90 81.50 1.20 -1.45% 81.50 4 81.60 11 15.76
2019-12-27 9938 750361 545 61337591 82.10 82.10 81.50 81.60 0.10 0.12% 81.60 16 81.70 31 15.78
2019-12-30 9938 3768632 2428 315707507 82.30 84.40 82.20 84.20 2.60 3.19% 84.10 5 84.20 29 16.29
2019-12-31 9938 1989999 1476 166228711 83.20 84.50 82.50 84.30 0.10 0.12% 84.30 19 84.40 22 16.31