和大(1536)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　116.50
0
0%		121.00
4.5
3.86%		 　123.00
2
1.65%		126.00
3
2.44%		125.50
-0.5
-0.4%		124.00
-1.5
-1.2%		121.50
-2.5
-2.02%		 　121.00
-0.5
-0.41%		122.00
1
0.83%		122.50
0.5
0.41%		122.50
0
0%		123.00
0.5
0.41%		 　122.50
-0.5
-0.41%		 　　　　　　　　117.00
-5.5
-4.49%		120.00
3
2.56%		121.66
2 月 　116.00
-4
-3.33%		123.00
7
6.03%		123.00
0
0%		122.00
-1
-0.81%		117.00
-5
-4.1%		 　117.00
0
0%		118.00
1
0.85%		118.00
0
0%		116.00
-2
-1.69%		120.00
4
3.45%		 　118.00
-2
-1.67%		117.00
-1
-0.85%		123.50
6.5
5.56%		125.00
1.5
1.21%		124.00
-1
-0.8%		 　120.50
-3.5
-2.82%		121.50
1
0.83%		120.00
-1.5
-1.23%		115.50
-4.5
-3.75%		 118.76
3 月　115.00
-0.5
-0.43%		116.00
1
0.87%		112.00
-4
-3.45%		113.50
1.5
1.34%		110.00
-3.5
-3.08%		 　104.50
-5.5
-5%		103.50
-1
-0.96%		101.50
-2
-1.93%		96.30
-5.2
-5.12%		93.00
-3.3
-3.43%		 　90.60
-2.4
-2.58%		88.10
-2.5
-2.76%		88.90
0.8
0.91%		80.10
-8.8
-9.9%		81.00
0.9
1.12%		 　72.90
-8.1
-10%		68.80
-4.1
-5.62%		71.20
2.4
3.49%		75.50
4.3
6.04%		79.30
3.8
5.03%		 　77.90
-1.4
-1.77%		76.10
-1.8
-2.31%		90.83
4 月76.50
0.4
0.53%		 　　　75.40
-1.1
-1.44%		78.00
2.6
3.45%		83.00
5
6.41%		81.40
-1.6
-1.93%		81.90
0.5
0.61%		 　79.80
-2.1
-2.56%		83.90
4.1
5.14%		89.00
5.1
6.08%		86.50
-2.5
-2.81%		86.70
0.2
0.23%		 　85.80
-0.9
-1.04%		82.30
-3.5
-4.08%		82.50
0.2
0.24%		85.00
2.5
3.03%		83.70
-1.3
-1.53%		 　85.20
1.5
1.79%		86.80
1.6
1.88%		86.80
0
0%		95.40
8.6
9.91%		 83.77
5 月　　　92.40
-3
-3.14%		92.80
0.4
0.43%		95.00
2.2
2.37%		 96.20
1.2
1.26%		 　95.20
-1
-1.04%		97.20
2
2.1%		97.00
-0.2
-0.21%		93.90
-3.1
-3.2%		92.10
-1.8
-1.92%		 　92.00
-0.1
-0.11%		95.50
3.5
3.8%		98.50
3
3.14%		98.90
0.4
0.41%		95.60
-3.3
-3.34%		 　95.00
-0.6
-0.63%		95.80
0.8
0.84%		95.00
-0.8
-0.84%		94.70
-0.3
-0.32%		92.70
-2
-2.11%		 94.9
6 月94.30
1.6
1.73%		94.40
0.1
0.11%		98.00
3.6
3.81%		100.00
2
2.04%		99.40
-0.6
-0.6%		 　97.20
-2.2
-2.21%		102.50
5.3
5.45%		101.50
-1
-0.98%		103.50
2
1.97%		110.00
6.5
6.28%		 　106.00
-4
-3.64%		107.00
1
0.94%		107.50
0.5
0.47%		107.50
0
0%		106.00
-1.5
-1.4%		 　106.00
0
0%		105.00
-1
-0.94%		106.00
1
0.95%		 　　　100.00
-6
-5.66%		101.00
1
1%		 102.58
7 月102.50
1.5
1.49%		104.50
2
1.95%		105.00
0.5
0.48%		 　105.50
0.5
0.48%		107.00
1.5
1.42%		105.50
-1.5
-1.4%		103.00
-2.5
-2.37%		 　　103.00
0
0%		100.00
-3
-2.91%		101.00
1
1%		102.50
1.5
1.49%		101.00
-1.5
-1.46%		 　100.50
-0.5
-0.5%		103.50
3
2.99%		102.00
-1.5
-1.45%		102.00
0
0%		 　　96.90
-5.1
-5%		95.20
-1.7
-1.75%		95.30
0.1
0.11%		96.10
0.8
0.84%		95.40
-0.7
-0.73%		101.33
8 月 　93.70
-1.7
-1.78%		96.70
3
3.2%		97.40
0.7
0.72%		98.30
0.9
0.92%		97.90
-0.4
-0.41%		 　　97.80
-0.1
-0.1%		97.20
-0.6
-0.61%		96.60
-0.6
-0.62%		99.90
3.3
3.42%		 　99.30
-0.6
-0.6%		99.50
0.2
0.2%		99.90
0.4
0.4%		94.20
-5.7
-5.71%		98.70
4.5
4.78%		 　98.40
-0.3
-0.3%		98.00
-0.4
-0.41%		102.00
4
4.08%		102.50
0.5
0.49%		104.50
2
1.95%		 104.50
0
0%		99.05
9 月107.00
2.5
2.39%		105.00
-2
-1.87%		105.50
0.5
0.48%		103.00
-2.5
-2.37%		 　101.50
-1.5
-1.46%		 　97.70
-3.8
-3.74%		98.80
1.1
1.13%		 　99.30
0.5
0.51%		 100.00
0.7
0.7%		99.80
-0.2
-0.2%		100.50
0.7
0.7%		 　　100.50
0
0%		 93.20
-7.3
-7.26%		89.70
-3.5
-3.76%		 　　93.60
3.9
4.35%		94.70
1.1
1.18%		 98.86
10 月　　　　　97.10
2.4
2.53%		 96.40
-0.7
-0.72%		 　　95.70
-0.7
-0.73%		93.00
-2.7
-2.82%		92.90
-0.1
-0.11%		93.00
0.1
0.11%		94.10
1.1
1.18%		 　　92.00
-2.1
-2.23%		91.60
-0.4
-0.43%		90.50
-1.1
-1.2%		92.70
2.2
2.43%		 　91.10
-1.6
-1.73%		90.10
-1
-1.1%		89.20
-0.9
-1%		88.50
-0.7
-0.78%		88.00
-0.5
-0.56%		 92.29
11 月　87.00
-1
-1.14%		88.90
1.9
2.18%		90.80
1.9
2.14%		90.40
-0.4
-0.44%		91.50
1.1
1.22%		 　92.40
0.9
0.98%		93.60
1.2
1.3%		94.70
1.1
1.18%		94.60
-0.1
-0.11%		95.50
0.9
0.95%		 　95.50
0
0%		 96.10
0.6
0.63%		96.00
-0.1
-0.1%		 　　96.50
0.5
0.52%		97.30
0.8
0.83%		99.20
1.9
1.95%		99.90
0.7
0.71%		98.60
-1.3
-1.3%		 　98.20
-0.4
-0.41%		 94.89
12 月96.90
-1.3
-1.32%		97.60
0.7
0.72%		 109.50
11.9
12.19%		 　110.50
1
0.91%		 　　114.50
4
3.62%		 　　　108.50
-6
-5.24%		 108.50
0
0%		 　104.50
-4
-3.69%		103.50
-1
-0.96%		 　103.50
0
0%		 　107.00
3.5
3.38%		104.00
-3
-2.8%		104.50
0.5
0.48%		　106.64

說明:最高漲幅:12.19%最低跌幅:-10% 最高價:126.00最低價:68.80平均價:100.14,灰色底表示週末,漲119天(244.2)元,跌146天(-311.5)元,平盤24天
12%=2,10%=1,6%=6,5%=4,4%=8,3%=13,2%=20,1%=47,0%=42,-0%=2,-1%=3,-2%=4,-3%=7,-4%=12,-5%=20,-6%=24,-7%=28,-8%=46,

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
2020-01-02 1536 952353 759 111256448 115.50 117.50 115.50 116.50 1.50 0% 116.50 2 117.00 198 36.07
2020-01-03 1536 7126965 4677 856863271 117.50 122.50 117.50 121.00 4.50 3.86% 121.00 58 121.50 137 37.46
2020-01-06 1536 9446230 6138 1176405790 123.00 126.50 123.00 123.00 2.00 1.65% 122.50 117 123.00 11 38.08
2020-01-07 1536 6215696 4004 777235696 125.50 126.50 123.00 126.00 3.00 2.44% 125.50 13 126.00 317 39.01
2020-01-08 1536 10367072 5960 1319693528 126.50 129.00 124.50 125.50 0.50 -0.4% 125.50 66 126.00 13 38.85
2020-01-09 1536 5394342 3578 685029071 129.50 130.00 124.00 124.00 1.50 -1.2% 124.00 224 124.50 6 38.39
2020-01-10 1536 5188047 3999 630049235 124.00 125.00 119.00 121.50 2.50 -2.02% 121.50 32 122.00 458 37.62
2020-01-13 1536 2775801 1846 336171222 122.50 123.50 119.50 121.00 0.50 -0.41% 121.00 38 121.50 52 37.46
2020-01-14 1536 3592220 2258 441174560 124.50 125.50 121.00 122.00 1.00 0.83% 122.00 24 122.50 95 37.77
2020-01-15 1536 4037340 2467 499175820 123.00 125.50 121.50 122.50 0.50 0.41% 122.50 112 123.00 13 37.93
2020-01-16 1536 1176725 814 144609675 122.00 124.00 122.00 122.50 0.00 0% 122.50 39 123.00 99 37.93
2020-01-17 1536 1535100 1101 190069300 125.50 125.50 122.50 123.00 0.50 0.41% 123.00 9 123.50 63 38.08
2020-01-20 1536 1044778 659 127986194 123.50 123.50 121.50 122.50 0.50 -0.41% 122.50 42 123.00 69 37.93
2020-01-30 1536 3972539 2473 462572563 116.00 119.00 115.00 117.00 5.50 -4.49% 116.50 39 117.00 11 36.22
2020-01-31 1536 2467770 1913 292702280 120.00 120.50 115.50 120.00 3.00 2.56% 119.50 8 120.00 154 37.15
2020-02-03 1536 2291867 1537 267408939 116.00 119.50 115.50 116.00 4.00 -3.33% 116.00 47 116.50 12 35.91
2020-02-04 1536 4521523 3020 556258829 120.00 125.50 120.00 123.00 7.00 6.03% 122.50 56 123.00 112 38.08
2020-02-05 1536 5173682 3631 646805886 127.00 128.00 122.50 123.00 0.00 0% 123.00 38 123.50 106 38.08
2020-02-06 1536 2115458 1509 258138376 123.00 123.50 120.50 122.00 1.00 -0.81% 121.50 38 122.00 323 37.77
2020-02-07 1536 3266059 2339 385144928 121.00 121.00 117.00 117.00 5.00 -4.1% 117.00 100 118.00 26 36.22
2020-02-10 1536 1583361 1112 182258737 114.50 117.00 112.50 117.00 0.00 0% 116.50 13 117.00 21 36.22
2020-02-11 1536 813358 626 95669561 117.50 118.50 117.00 118.00 1.00 0.85% 117.50 136 118.00 36 36.53
2020-02-12 1536 1975141 1573 230883997 118.00 118.00 116.00 118.00 0.00 0% 117.50 16 118.00 6 36.53
2020-02-13 1536 1153000 825 134650000 118.00 118.50 116.00 116.00 2.00 -1.69% 116.00 62 116.50 8 35.91
2020-02-14 1536 2188285 1619 260574415 117.50 120.00 117.50 120.00 4.00 3.45% 119.50 11 120.00 167 37.15
2020-02-17 1536 854411 690 101009998 119.50 119.50 117.50 118.00 2.00 -1.67% 118.00 25 118.50 47 36.53
2020-02-18 1536 686014 507 80777138 118.00 119.00 117.00 117.00 1.00 -0.85% 117.00 66 117.50 5 36.22
2020-02-19 1536 4344000 2749 531389000 119.00 124.00 119.00 123.50 6.50 5.56% 123.50 149 124.00 231 38.24
2020-02-20 1536 4222880 2572 524736553 125.00 126.50 122.50 125.00 1.50 1.21% 124.50 3 125.00 586 38.70
2020-02-21 1536 1511000 1125 186636000 125.00 125.00 122.00 124.00 1.00 -0.8% 123.50 18 124.00 5 38.39
2020-02-24 1536 2021000 1388 243831000 122.00 122.00 119.50 120.50 3.50 -2.82% 120.50 5 121.00 19 37.31
2020-02-25 1536 1377100 1045 165799145 119.00 121.50 118.00 121.50 1.00 0.83% 121.00 7 121.50 14 37.62
2020-02-26 1536 1348000 919 162596500 119.00 122.00 119.00 120.00 1.50 -1.23% 120.00 80 120.50 15 37.15
2020-02-27 1536 2715203 1802 318322048 121.50 121.50 115.00 115.50 4.50 -3.75% 115.50 29 116.00 9 35.76
2020-03-02 1536 1757498 1259 201590516 114.00 116.50 113.00 115.00 0.50 -0.43% 115.00 40 115.50 10 35.60
2020-03-03 1536 1088000 827 127335500 118.00 119.00 116.00 116.00 1.00 0.87% 116.00 12 116.50 16 35.91
2020-03-04 1536 3324996 2285 374022048 116.00 116.00 110.50 112.00 4.00 -3.45% 112.00 113 112.50 14 34.67
2020-03-05 1536 1096523 778 124126881 113.00 114.00 112.00 113.50 1.50 1.34% 113.00 137 113.50 29 35.14
2020-03-06 1536 2195000 1694 241757000 112.00 112.00 109.00 110.00 3.50 -3.08% 109.50 38 110.00 8 34.06
2020-03-09 1536 3674726 2251 386477956 107.00 107.00 103.50 104.50 5.50 -5% 104.50 4 105.00 59 32.35
2020-03-10 1536 3056332 1958 310528528 101.50 103.50 100.00 103.50 1.00 -0.96% 103.00 9 104.00 43 32.04
2020-03-11 1536 1421986 1141 148272044 106.00 107.00 101.50 101.50 2.00 -1.93% 101.50 45 102.00 10 31.42
2020-03-12 1536 3623014 2285 352886543 100.00 101.00 95.30 96.30 5.20 -5.12% 96.20 115 96.30 11 29.81
2020-03-13 1536 5411000 3198 489630300 89.50 93.00 88.30 93.00 3.30 -3.43% 92.80 1 93.00 2 28.79
2020-03-16 1536 2244750 1494 205675250 93.20 93.20 90.00 90.60 2.40 -2.58% 90.60 25 90.70 2 28.05
2020-03-17 1536 2080815 1319 183053022 85.50 90.10 85.50 88.10 2.50 -2.76% 88.00 243 88.10 36 27.28
2020-03-18 1536 1569958 1078 138471655 88.30 89.70 87.60 88.90 0.80 0.91% 88.30 2 88.90 2 27.52
2020-03-19 1536 3692905 2124 310288273 86.90 87.60 80.10 80.10 8.80 -9.9% 0.00 0 80.10 1313 24.80
2020-03-20 1536 4313059 3303 351886979 81.60 84.00 80.80 81.00 0.90 1.12% 81.00 307 81.10 12 25.08
2020-03-23 1536 4484530 2136 328612702 76.00 76.30 72.90 72.90 8.10 -10% 0.00 0 72.90 928 22.57
2020-03-24 1536 9309813 7129 639564363 73.70 74.50 65.90 68.80 4.10 -5.62% 68.80 7 68.90 2 26.98
2020-03-25 1536 7253304 5048 519373140 72.80 73.50 69.70 71.20 2.40 3.49% 71.20 21 71.30 1 27.92
2020-03-26 1536 10731587 7017 799078383 73.00 77.00 71.60 75.50 4.30 6.04% 75.40 23 75.50 76 29.61
2020-03-27 1536 10784665 6772 869975660 80.80 82.20 78.30 79.30 3.80 5.03% 79.20 68 79.30 5 31.10
2020-03-30 1536 4291515 3113 331929385 78.00 79.00 76.00 77.90 1.40 -1.77% 77.80 61 77.90 47 30.55
2020-03-31 1536 2957517 2002 228657597 78.80 79.00 76.00 76.10 1.80 -2.31% 76.10 35 76.20 8 29.84
2020-04-01 1536 1903588 1360 145451344 76.40 77.10 75.60 76.50 0.40 0.53% 76.50 29 76.70 3 30.00
2020-04-06 1536 2367098 1809 178969788 77.10 77.50 74.80 75.40 1.10 -1.44% 75.30 34 75.40 10 29.57
2020-04-07 1536 4353683 2776 337736992 76.70 78.40 76.20 78.00 2.60 3.45% 78.00 17 78.10 2 30.59
2020-04-08 1536 5220189 3747 424699516 78.80 83.20 78.50 83.00 5.00 6.41% 82.90 10 83.00 15 32.55
2020-04-09 1536 4084185 2736 339553459 84.30 85.20 81.40 81.40 1.60 -1.93% 81.40 16 81.50 8 31.92
2020-04-10 1536 1548483 1109 126415989 81.60 82.60 80.50 81.90 0.50 0.61% 81.90 8 82.00 48 32.12
2020-04-13 1536 1646102 1231 132390360 81.90 81.90 79.80 79.80 2.10 -2.56% 79.80 41 79.90 7 31.29
2020-04-14 1536 3437177 2532 284428251 80.90 84.50 80.90 83.90 4.10 5.14% 83.80 14 83.90 12 32.90
2020-04-15 1536 7693791 5511 670097986 85.10 89.50 84.60 89.00 5.10 6.08% 88.90 3 89.00 50 34.90
2020-04-16 1536 4744918 3437 410716672 87.50 87.90 85.60 86.50 2.50 -2.81% 86.50 6 86.70 8 33.92
2020-04-17 1536 4340603 2915 378305118 88.60 88.70 85.20 86.70 0.20 0.23% 86.70 3 87.00 1 34.00
2020-04-20 1536 1918740 1328 165103808 86.70 86.70 85.50 85.80 0.90 -1.04% 85.70 50 85.80 25 33.65
2020-04-21 1536 3155418 2289 263725779 85.20 86.50 81.20 82.30 3.50 -4.08% 82.30 6 82.40 26 32.27
2020-04-22 1536 1415719 972 115723877 81.40 82.60 80.30 82.50 0.20 0.24% 82.50 11 82.60 11 32.35
2020-04-23 1536 2669658 2013 228382255 84.50 87.00 84.50 85.00 2.50 3.03% 85.00 43 85.10 3 33.33
2020-04-24 1536 854613 665 71912805 84.80 84.80 83.60 83.70 1.30 -1.53% 83.70 29 83.80 1 32.82
2020-04-27 1536 1294827 943 110309222 85.00 85.80 84.30 85.20 1.50 1.79% 85.20 22 85.30 8 33.41
2020-04-28 1536 2635404 1879 229564852 86.90 88.20 86.40 86.80 1.60 1.88% 86.80 3 86.90 25 34.04
2020-04-29 1536 1624072 1220 141460964 86.80 87.80 86.60 86.80 0.00 0% 86.80 11 86.90 15 34.04
2020-04-30 1536 8521708 5546 794351433 89.50 95.40 89.50 95.40 8.60 9.91% 95.40 1606 0.00 0 37.41
2020-05-04 1536 3945880 2915 362780757 91.90 92.80 90.00 92.40 3.00 -3.14% 92.40 141 92.50 18 36.24
2020-05-05 1536 3805944 2618 358680136 95.20 96.40 92.50 92.80 0.40 0.43% 92.80 6 92.90 2 36.39
2020-05-06 1536 3308000 2231 313498700 93.40 96.70 92.50 95.00 2.20 2.37% 95.00 4 95.10 3 37.25
2020-05-08 1536 2038251 1616 196602287 98.00 98.50 95.90 96.20 1.20 1.26% 96.20 18 96.30 10 37.73
2020-05-11 1536 2794850 2022 266600712 97.40 97.40 94.50 95.20 1.00 -1.04% 95.20 52 95.40 7 37.33
2020-05-12 1536 5482000 4271 536116200 95.10 99.30 94.40 97.20 2.00 2.1% 97.20 3 97.30 23 38.12
2020-05-13 1536 2036000 1604 196076600 96.80 97.90 95.10 97.00 0.20 -0.21% 96.90 5 97.00 7 38.04
2020-05-14 1536 1832000 1446 175261100 96.20 96.90 93.70 93.90 3.10 -3.2% 93.90 5 94.00 7 36.82
2020-05-15 1536 1925000 1493 179484800 95.50 95.70 91.80 92.10 1.80 -1.92% 92.10 7 92.20 1 36.12
2020-05-18 1536 1560874 1122 144382063 91.80 94.00 91.80 92.00 0.10 -0.11% 92.00 38 92.40 9 38.98
2020-05-19 1536 1756000 1291 165041500 94.00 95.80 92.50 95.50 3.50 3.8% 95.40 1 95.50 10 40.47
2020-05-20 1536 3657000 2749 355471600 95.40 98.90 94.10 98.50 3.00 3.14% 98.50 192 98.60 10 41.74
2020-05-21 1536 2779000 2139 274006700 99.40 99.70 97.50 98.90 0.40 0.41% 98.60 10 98.90 16 41.91
2020-05-22 1536 1512000 1236 146700600 98.50 98.80 95.60 95.60 3.30 -3.34% 95.60 2 95.70 8 40.51
2020-05-25 1536 1189000 935 112626700 95.40 95.40 94.00 95.00 0.60 -0.63% 95.00 13 95.20 2 40.25
2020-05-26 1536 1197795 997 115475475 95.60 97.80 95.00 95.80 0.80 0.84% 95.80 5 95.90 5 40.59
2020-05-27 1536 1466000 1138 139804200 96.20 96.40 94.70 95.00 0.80 -0.84% 95.00 65 95.10 9 40.25
2020-05-28 1536 1664000 1284 158640000 95.60 97.20 94.00 94.70 0.30 -0.32% 94.50 9 94.70 1 40.13
2020-05-29 1536 2806000 1956 261072900 94.90 94.90 92.60 92.70 2.00 -2.11% 92.70 32 92.80 140 39.28
2020-06-01 1536 1475000 1069 138480300 92.70 94.70 92.70 94.30 1.60 1.73% 94.20 4 94.30 1 39.96
2020-06-02 1536 1374578 1114 130555393 95.50 96.10 94.00 94.40 0.10 0.11% 94.40 5 94.70 3 40.00
2020-06-03 1536 3329000 2655 324228500 95.50 98.70 95.10 98.00 3.60 3.81% 97.90 2 98.00 95 41.53
2020-06-04 1536 4507000 3312 450845800 99.50 101.50 98.50 100.00 2.00 2.04% 99.90 22 100.00 23 42.37
2020-06-05 1536 1605000 1297 159457800 100.00 100.50 98.80 99.40 0.60 -0.6% 99.40 4 99.50 13 42.12
2020-06-08 1536 2419000 1751 238537400 100.00 100.50 97.20 97.20 2.20 -2.21% 97.20 13 97.50 1 41.19
2020-06-09 1536 10843000 6052 1129203600 99.70 106.50 99.60 102.50 5.30 5.45% 102.00 151 102.50 8 43.43
2020-06-10 1536 4956000 3447 508343500 104.50 105.00 101.00 101.50 1.00 -0.98% 101.50 86 102.00 3 43.01
2020-06-11 1536 9074000 6282 956502000 104.50 108.50 103.00 103.50 2.00 1.97% 103.50 100 104.00 12 43.86
2020-06-12 1536 8622000 6045 915416000 101.50 110.50 100.00 110.00 6.50 6.28% 109.50 25 110.00 18 46.61
2020-06-15 1536 8292000 6063 910261500 112.00 113.50 105.00 106.00 4.00 -3.64% 105.50 30 106.00 6 44.92
2020-06-16 1536 4159000 2841 448798500 109.50 110.00 106.00 107.00 1.00 0.94% 107.00 12 107.50 50 45.34
2020-06-17 1536 1701635 1303 182105757 108.00 108.50 106.00 107.50 0.50 0.47% 107.50 15 108.00 44 45.55
2020-06-18 1536 3127423 2092 340644970 108.00 111.50 107.00 107.50 0.00 0% 107.50 112 108.00 24 45.55
2020-06-19 1536 1947887 1321 210125409 109.50 110.00 106.00 106.00 1.50 -1.4% 106.00 78 106.50 4 44.92
2020-06-22 1536 1761736 1239 186136752 106.00 108.00 104.00 106.00 0.00 0% 106.00 41 106.50 8 44.92
2020-06-23 1536 884512 685 93384027 107.50 107.50 104.50 105.00 1.00 -0.94% 105.00 66 105.50 7 44.49
2020-06-24 1536 1325333 941 139748798 105.50 106.50 104.50 106.00 1.00 0.95% 106.00 28 106.50 66 44.92
2020-06-29 1536 2530971 1773 255638984 102.50 103.50 100.00 100.00 0.00 -5.66% 100.00 278 100.50 8 42.37
2020-06-30 1536 1514932 918 153403064 101.50 102.50 100.00 101.00 1.00 1% 101.00 75 101.50 9 42.80
2020-07-01 1536 1051621 781 108085651 102.50 103.50 102.00 102.50 1.50 1.49% 102.50 3 103.00 25 43.43
2020-07-02 1536 2512255 1808 263463643 103.00 106.00 102.50 104.50 2.00 1.95% 104.50 10 105.00 33 44.28
2020-07-03 1536 2675004 1999 283586924 106.00 108.00 104.50 105.00 0.50 0.48% 105.00 130 105.50 11 44.49
2020-07-06 1536 2322370 1636 247385899 107.00 108.00 105.50 105.50 0.50 0.48% 105.50 87 106.00 5 44.70
2020-07-07 1536 5826761 4052 634183300 108.00 111.50 106.50 107.00 1.50 1.42% 107.00 132 107.50 8 45.34
2020-07-08 1536 2428282 1735 258443892 108.00 108.50 105.50 105.50 1.50 -1.4% 105.50 108 106.00 7 44.70
2020-07-09 1536 2206525 1604 231373600 107.00 108.00 103.00 103.00 2.50 -2.37% 102.50 110 103.00 22 43.64
2020-07-13 1536 1797224 1142 184173456 101.50 104.00 101.00 103.00 3.00 0% 102.50 14 103.00 10 43.64
2020-07-14 1536 2033492 1429 204694692 102.00 103.00 100.00 100.00 3.00 -2.91% 100.00 391 100.50 7 42.37
2020-07-15 1536 1415531 1024 143609131 102.00 103.00 100.00 101.00 1.00 1% 101.00 37 101.50 30 42.80
2020-07-16 1536 1267984 803 129130357 101.50 102.50 100.50 102.50 1.50 1.49% 101.50 49 102.50 48 43.43
2020-07-17 1536 938938 615 95175738 103.00 103.00 100.50 101.00 1.50 -1.46% 101.00 13 101.50 33 42.80
2020-07-20 1536 1149861 696 115038761 101.50 101.50 99.00 100.50 0.50 -0.5% 100.50 28 101.00 59 42.58
2020-07-21 1536 1948123 1350 200356723 102.50 104.00 101.00 103.50 3.00 2.99% 103.00 31 103.50 11 43.86
2020-07-22 1536 1079329 828 110585558 103.50 104.00 101.50 102.00 1.50 -1.45% 102.00 26 102.50 30 43.22
2020-07-23 1536 1766662 1286 182944676 103.50 105.50 102.00 102.00 0.00 0% 102.00 221 102.50 1 43.22
2020-07-27 1536 2765589 2023 271494645 101.00 101.50 96.90 96.90 3.60 -5% 96.90 23 97.00 4 41.06
2020-07-28 1536 2271175 1431 217736700 97.60 98.00 95.20 95.20 1.70 -1.75% 95.20 22 95.40 5 40.34
2020-07-29 1536 1586122 1008 151088449 95.00 96.50 94.70 95.30 0.10 0.11% 95.20 40 95.30 2 40.38
2020-07-30 1536 741903 614 71309091 96.00 96.90 95.40 96.10 0.80 0.84% 96.10 23 96.80 6 40.72
2020-07-31 1536 3158310 1809 296964630 96.10 96.10 93.00 95.40 0.70 -0.73% 95.40 3 95.50 16 40.42
2020-08-03 1536 1125631 969 105846626 95.40 95.40 93.30 93.70 1.70 -1.78% 93.70 14 93.80 15 39.70
2020-08-04 1536 2157034 1621 208736298 94.40 98.40 94.20 96.70 3.00 3.2% 96.70 1 96.90 2 40.97
2020-08-05 1536 1347860 1121 130490516 97.10 97.60 95.90 97.40 0.70 0.72% 97.30 2 97.40 6 41.27
2020-08-06 1536 1563690 1038 153988293 98.00 99.40 97.50 98.30 0.90 0.92% 98.30 2 98.40 5 41.65
2020-08-07 1536 701328 564 68684844 98.30 98.40 97.50 97.90 0.40 -0.41% 97.90 2 98.00 5 41.48
2020-08-11 1536 962075 706 93205638 96.10 97.80 95.20 97.80 1.90 -0.1% 97.50 1 97.80 8 41.44
2020-08-12 1536 610268 456 59418044 97.80 98.40 96.80 97.20 0.60 -0.61% 97.20 11 97.30 1 41.19
2020-08-13 1536 920246 711 90004205 98.10 98.80 96.60 96.60 0.60 -0.62% 96.60 6 96.70 12 40.93
2020-08-14 1536 3100042 2236 308418700 96.00 101.50 96.00 99.90 3.30 3.42% 99.90 9 100.00 24 42.33
2020-08-17 1536 1765395 1336 175586396 100.50 101.00 98.20 99.30 0.60 -0.6% 99.30 35 99.40 3 65.33
2020-08-18 1536 1676600 1347 168518194 101.00 102.00 99.50 99.50 0.20 0.2% 99.50 13 99.70 10 65.46
2020-08-19 1536 1005972 713 100772002 99.60 101.00 99.50 99.90 0.40 0.4% 99.90 1 100.00 7 65.72
2020-08-20 1536 2108671 1405 200900075 99.50 99.80 92.00 94.20 5.70 -5.71% 94.20 9 94.30 1 61.97
2020-08-21 1536 1635594 1314 160918237 96.00 99.80 95.80 98.70 4.50 4.78% 98.70 8 98.80 10 64.93
2020-08-24 1536 771299 591 75555504 98.60 98.90 97.20 98.40 0.30 -0.3% 98.30 7 98.40 2 64.74
2020-08-25 1536 719407 528 70899493 98.40 99.80 98.00 98.00 0.40 -0.41% 98.00 40 98.40 2 64.47
2020-08-26 1536 2893400 1838 292386100 98.50 102.50 98.00 102.00 4.00 4.08% 101.50 39 102.00 73 67.11
2020-08-27 1536 2651364 1984 272413304 103.00 104.00 100.50 102.50 0.50 0.49% 102.00 44 102.50 2 67.43
2020-08-28 1536 7217397 4492 764778876 102.00 109.00 102.00 104.50 2.00 1.95% 104.50 14 105.00 59 68.75
2020-08-31 1536 2374485 1790 248113680 104.50 106.00 103.00 104.50 0.00 0% 104.00 38 104.50 1 68.75
2020-09-01 1536 4654850 3075 496400950 105.00 108.00 104.00 107.00 2.50 2.39% 107.00 641 107.50 83 70.39
2020-09-02 1536 3655931 2584 385652255 108.00 109.00 104.00 105.00 2.00 -1.87% 104.50 58 105.00 18 69.08
2020-09-03 1536 2291334 1662 240067561 105.00 106.50 103.50 105.50 0.50 0.48% 105.50 23 106.00 65 69.41
2020-09-04 1536 2499822 1790 255769718 102.50 103.50 100.50 103.00 2.50 -2.37% 102.50 436 103.00 4 67.76
2020-09-07 1536 1085094 788 111103682 103.00 104.00 101.00 101.50 1.50 -1.46% 101.50 10 102.00 16 66.78
2020-09-10 1536 2687861 1875 265131360 101.00 101.50 97.60 97.70 2.30 -3.74% 97.60 28 97.70 2 64.28
2020-09-11 1536 1303162 901 128440481 97.50 99.50 97.20 98.80 1.10 1.13% 98.70 19 98.80 1 65.00
2020-09-14 1536 438221 351 43530004 99.00 99.80 98.90 99.30 0.50 0.51% 99.20 27 99.30 34 65.33
2020-09-16 1536 961533 679 96660300 100.50 101.50 100.00 100.00 0.10 0.7% 100.00 77 100.50 29 65.79
2020-09-17 1536 604564 518 60480700 100.00 101.00 99.80 99.80 0.20 -0.2% 99.80 47 99.90 21 65.66
2020-09-18 1536 480643 345 48294720 100.00 101.00 99.90 100.50 0.70 0.7% 100.50 7 101.00 67 66.12
2020-09-22 1536 945977 665 94696200 101.00 101.00 99.00 100.50 0.50 0% 100.50 26 101.00 230 66.12
2020-09-24 1536 3950813 2690 374051943 98.10 98.10 93.00 93.20 5.90 -7.26% 93.20 70 93.30 16 61.32
2020-09-25 1536 3800318 2637 345389656 93.50 94.50 89.00 89.70 3.50 -3.76% 89.70 22 89.90 2 59.01
2020-09-29 1536 1291865 1067 120398572 91.80 94.50 91.50 93.60 2.60 4.35% 93.50 5 93.60 29 61.58
2020-09-30 1536 1132194 735 107061742 93.60 95.40 92.30 94.70 1.10 1.18% 94.70 227 94.80 32 62.30
2020-10-06 1536 550844 422 53392471 96.80 97.40 96.50 97.10 1.20 2.53% 97.00 102 97.10 30 63.88
2020-10-08 1536 620426 466 59918122 97.00 97.30 96.10 96.40 0.00 -0.72% 96.40 4 96.50 23 63.42
2020-10-12 1536 911000 606 86919200 96.40 96.40 94.60 95.70 0.70 -0.73% 95.70 18 95.80 3 62.96
2020-10-13 1536 2183899 1804 203574417 95.50 95.50 92.00 93.00 2.70 -2.82% 93.00 23 93.10 1 61.18
2020-10-14 1536 1604407 1228 149402952 93.00 94.50 92.60 92.90 0.10 -0.11% 92.90 18 93.00 3 61.12
2020-10-15 1536 1248868 769 116139424 93.00 93.50 92.40 93.00 0.10 0.11% 93.00 181 93.20 2 61.18
2020-10-16 1536 1809507 1235 171186362 93.30 95.30 93.00 94.10 1.10 1.18% 94.10 4 94.30 26 61.91
2020-10-20 1536 922869 746 84908348 93.00 93.00 91.60 92.00 0.60 -2.23% 92.00 6 92.10 1 60.53
2020-10-21 1536 1158418 926 106166324 92.10 92.50 91.30 91.60 0.40 -0.43% 91.50 10 91.60 4 60.26
2020-10-22 1536 1868264 1145 170246368 92.30 92.80 90.40 90.50 1.10 -1.2% 90.50 28 90.60 2 59.54
2020-10-23 1536 2521682 1941 230872758 91.80 93.00 89.90 92.70 2.20 2.43% 92.70 7 92.80 30 60.99
2020-10-26 1536 1474103 1162 134925501 93.00 93.20 91.00 91.10 1.60 -1.73% 91.10 50 91.20 36 59.93
2020-10-27 1536 2053060 1510 184961983 90.00 90.50 89.90 90.10 1.00 -1.1% 90.10 12 90.20 21 59.28
2020-10-28 1536 1495573 1156 133963074 90.50 90.80 89.10 89.20 0.90 -1% 89.20 7 89.30 1 58.68
2020-10-29 1536 1238065 878 109219512 89.00 89.00 87.80 88.50 0.70 -0.78% 88.50 32 88.60 5 58.22
2020-10-30 1536 1904528 1096 168325401 88.80 89.60 88.00 88.00 0.50 -0.56% 88.00 268 88.20 10 57.89
2020-11-02 1536 1546238 1192 134412527 87.50 87.80 86.10 87.00 1.00 -1.14% 86.90 20 87.00 7 57.24
2020-11-03 1536 681766 568 60614438 88.00 89.60 88.00 88.90 1.90 2.18% 88.90 2 89.00 36 58.49
2020-11-04 1536 1147698 859 103705731 90.00 91.30 89.20 90.80 1.90 2.14% 90.70 15 90.80 6 59.74
2020-11-05 1536 513448 414 46585491 91.20 91.40 90.20 90.40 0.40 -0.44% 90.30 5 90.40 1 59.47
2020-11-06 1536 871580 659 79626021 91.80 91.80 91.00 91.50 1.10 1.22% 91.50 20 91.60 93 60.20
2020-11-09 1536 3028089 2239 283073416 92.80 95.40 92.20 92.40 0.90 0.98% 92.40 16 92.50 3 60.79
2020-11-10 1536 2572705 1981 242301904 92.70 95.30 92.60 93.60 1.20 1.3% 93.50 13 93.60 1 61.58
2020-11-11 1536 1335280 1019 126179746 93.60 95.00 93.60 94.70 1.10 1.18% 94.70 7 94.80 18 62.30
2020-11-12 1536 1131326 939 107142287 95.50 95.50 94.30 94.60 0.10 -0.11% 94.50 3 94.60 10 62.24
2020-11-13 1536 4324725 2806 417685701 95.50 97.60 95.40 95.50 0.90 0.95% 95.50 17 95.60 1 97.45
2020-11-16 1536 1601013 1183 152600066 96.60 96.60 94.50 95.50 0.00 0% 95.30 18 95.50 124 97.45
2020-11-18 1536 1269488 912 122415252 96.10 97.20 95.90 96.10 0.40 0.63% 96.10 14 96.20 20 98.06
2020-11-19 1536 1053810 765 101699238 96.90 97.40 95.60 96.00 0.10 -0.1% 96.00 21 96.10 4 97.96
2020-11-23 1536 823396 670 79537789 97.00 97.40 96.20 96.50 0.00 0.52% 96.50 3 96.60 3 98.47
2020-11-24 1536 2206255 1592 215192745 97.00 98.40 96.60 97.30 0.80 0.83% 97.20 12 97.30 45 99.29
2020-11-25 1536 5820822 4154 587070405 98.60 103.50 98.50 99.20 1.90 1.95% 99.10 28 99.20 4 101.22
2020-11-26 1536 3020601 2105 298350049 100.00 100.50 97.70 99.90 0.70 0.71% 99.80 4 99.90 10 101.94
2020-11-27 1536 1466462 980 144938861 100.00 100.00 98.40 98.60 1.30 -1.3% 98.60 14 98.70 2 100.61
2020-11-30 1536 1206414 810 118382813 99.30 99.50 97.50 98.20 0.40 -0.41% 98.00 1 98.30 19 100.20
2020-12-01 1536 1189547 889 115751555 98.60 99.00 96.80 96.90 1.30 -1.32% 96.90 31 97.00 1 98.88
2020-12-02 1536 2453050 1868 241318646 97.00 99.80 96.90 97.60 0.70 0.72% 97.60 27 97.70 1 99.59
2020-12-04 1536 17706076 11084 1894013458 103.50 111.00 103.50 109.50 8.00 12.19% 109.50 187 110.00 46 111.73
2020-12-07 1536 9409898 5859 1035202723 111.50 112.50 107.50 110.50 1.00 0.91% 110.00 174 110.50 55 112.76
2020-12-11 1536 13531823 8255 1553400743 113.50 117.50 111.00 114.50 6.00 3.62% 114.50 43 115.00 28 116.84
2020-12-16 1536 3755268 2198 405554211 107.50 109.50 106.50 108.50 3.50 -5.24% 108.50 9 109.00 19 110.71
2020-12-18 1536 4597054 2585 497067515 109.00 109.50 106.00 108.50 0.00 0% 108.00 34 108.50 21 110.71
2020-12-21 1536 6245410 3864 656189285 107.50 109.50 103.00 104.50 4.00 -3.69% 104.50 12 105.00 50 106.63
2020-12-22 1536 2218532 1628 230987580 103.50 105.50 103.00 103.50 1.00 -0.96% 103.00 124 103.50 98 105.61
2020-12-25 1536 1843130 1293 192070708 105.00 106.00 103.00 103.50 1.00 0% 103.50 49 104.00 20 105.61
2020-12-28 1536 2316709 1858 245307063 105.00 107.00 104.50 107.00 3.50 3.38% 106.50 64 107.00 134 109.18
2020-12-29 1536 3117832 2244 329420579 108.00 108.00 103.50 104.00 3.00 -2.8% 104.00 51 104.50 25 106.12
2020-12-30 1536 995217 798 103861353 104.50 105.00 103.50 104.50 0.50 0.48% 104.50 13 105.00 342 106.63