信錦(1582)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　92.00
0
0%		91.00
-1
-1.09%		 　90.30
-0.7
-0.77%		89.40
-0.9
-1%		90.10
0.7
0.78%		90.80
0.7
0.78%		90.90
0.1
0.11%		 　92.00
1.1
1.21%		92.00
0
0%		92.20
0.2
0.22%		93.00
0.8
0.87%		93.10
0.1
0.11%		 　93.00
-0.1
-0.11%		 　　　　　　　　85.80
-7.2
-7.74%		88.80
3
3.5%		90.82
2 月 　87.80
-1
-1.13%		88.30
0.5
0.57%		87.10
-1.2
-1.36%		87.80
0.7
0.8%		86.30
-1.5
-1.71%		 　85.20
-1.1
-1.27%		85.80
0.6
0.7%		86.50
0.7
0.82%		87.60
1.1
1.27%		88.40
0.8
0.91%		 　87.80
-0.6
-0.68%		88.00
0.2
0.23%		88.30
0.3
0.34%		88.60
0.3
0.34%		88.50
-0.1
-0.11%		 　87.40
-1.1
-1.24%		86.50
-0.9
-1.03%		86.20
-0.3
-0.35%		85.40
-0.8
-0.93%		 87.03
3 月　86.00
0.6
0.7%		86.40
0.4
0.47%		86.60
0.2
0.23%		87.80
1.2
1.39%		86.60
-1.2
-1.37%		 　83.20
-3.4
-3.93%		81.00
-2.2
-2.64%		79.80
-1.2
-1.48%		77.20
-2.6
-3.26%		72.80
-4.4
-5.7%		 　70.60
-2.2
-3.02%		68.00
-2.6
-3.68%		66.20
-1.8
-2.65%		60.80
-5.4
-8.16%		64.80
4
6.58%		 　62.00
-2.8
-4.32%		64.30
2.3
3.71%		65.50
1.2
1.87%		65.20
-0.3
-0.46%		64.80
-0.4
-0.61%		 　64.60
-0.2
-0.31%		64.80
0.2
0.31%		72.67
4 月64.90
0.1
0.15%		 　　　66.30
1.4
2.16%		67.90
1.6
2.41%		69.30
1.4
2.06%		73.40
4.1
5.92%		74.00
0.6
0.82%		 　72.90
-1.1
-1.49%		73.50
0.6
0.82%		74.90
1.4
1.9%		76.00
1.1
1.47%		75.30
-0.7
-0.92%		 　76.60
1.3
1.73%		75.40
-1.2
-1.57%		76.10
0.7
0.93%		76.30
0.2
0.26%		76.50
0.2
0.26%		 　76.90
0.4
0.52%		77.40
0.5
0.65%		78.10
0.7
0.9%		78.40
0.3
0.38%		 74.02
5 月　　　77.70
-0.7
-0.89%		77.60
-0.1
-0.13%		78.60
1
1.29%		 81.30
2.7
3.44%		 　84.00
2.7
3.32%		83.30
-0.7
-0.83%		83.50
0.2
0.24%		81.50
-2
-2.4%		81.00
-0.5
-0.61%		 　80.60
-0.4
-0.49%		81.60
1
1.24%		81.70
0.1
0.12%		82.40
0.7
0.86%		81.10
-1.3
-1.58%		 　81.50
0.4
0.49%		81.40
-0.1
-0.12%		82.10
0.7
0.86%		81.10
-1
-1.22%		81.00
-0.1
-0.12%		 81.38
6 月82.10
1.1
1.36%		82.30
0.2
0.24%		82.90
0.6
0.73%		83.00
0.1
0.12%		83.00
0
0%		 　83.00
0
0%		83.10
0.1
0.12%		83.00
-0.1
-0.12%		81.30
-1.7
-2.05%		80.60
-0.7
-0.86%		 　80.00
-0.6
-0.74%		81.40
1.4
1.75%		81.00
-0.4
-0.49%		82.00
1
1.23%		80.10
-1.9
-2.32%		 　81.30
1.2
1.5%		81.20
-0.1
-0.12%		81.30
0.1
0.12%		 　　　80.10
-1.2
-1.48%		80.90
0.8
1%		 81.57
7 月81.20
0.3
0.37%		81.40
0.2
0.25%		83.40
2
2.46%		 　83.70
0.3
0.36%		82.80
-0.9
-1.08%		83.40
0.6
0.72%		83.50
0.1
0.12%		 　　83.10
-0.4
-0.48%		82.80
-0.3
-0.36%		78.30
-4.5
-5.43%		77.90
-0.4
-0.51%		76.90
-1
-1.28%		 　76.30
-0.6
-0.78%		76.90
0.6
0.79%		79.40
2.5
3.25%		79.70
0.3
0.38%		 　　78.10
-1.6
-2.01%		77.10
-1
-1.28%		78.10
1
1.3%		78.80
0.7
0.9%		79.30
0.5
0.63%		80.13
8 月 　80.00
0.7
0.88%		80.50
0.5
0.63%		81.70
1.2
1.49%		82.40
0.7
0.86%		85.40
3
3.64%		 　　83.90
-1.5
-1.76%		83.00
-0.9
-1.07%		83.50
0.5
0.6%		83.60
0.1
0.12%		 　83.90
0.3
0.36%		84.60
0.7
0.83%		84.70
0.1
0.12%		82.30
-2.4
-2.83%		82.20
-0.1
-0.12%		 　82.70
0.5
0.61%		82.80
0.1
0.12%		82.50
-0.3
-0.36%		82.10
-0.4
-0.48%		82.10
0
0%		 82.80
0.7
0.85%		82.8
9 月82.60
-0.2
-0.24%		84.90
2.3
2.78%		84.80
-0.1
-0.12%		83.30
-1.5
-1.77%		 　83.00
-0.3
-0.36%		 　87.20
4.2
5.06%		85.70
-1.5
-1.72%		 　89.30
3.6
4.2%		 88.30
-1
-1.12%		87.30
-1
-1.13%		88.20
0.9
1.03%		 　　85.80
-2.4
-2.72%		 83.20
-2.6
-3.03%		82.00
-1.2
-1.44%		 　　83.60
1.6
1.95%		83.80
0.2
0.24%		 85.33
10 月　　　　　84.40
0.6
0.72%		 85.30
0.9
1.07%		 　　85.00
-0.3
-0.35%		84.40
-0.6
-0.71%		84.90
0.5
0.59%		84.10
-0.8
-0.94%		84.40
0.3
0.36%		 　　86.00
1.6
1.9%		86.70
0.7
0.81%		85.80
-0.9
-1.04%		86.00
0.2
0.23%		 　85.30
-0.7
-0.81%		85.40
0.1
0.12%		85.10
-0.3
-0.35%		84.60
-0.5
-0.59%		85.70
1.1
1.3%		 85.21
11 月　84.80
-0.9
-1.05%		86.00
1.2
1.42%		86.50
0.5
0.58%		86.80
0.3
0.35%		87.70
0.9
1.04%		 　88.30
0.6
0.68%		87.30
-1
-1.13%		88.00
0.7
0.8%		87.90
-0.1
-0.11%		87.40
-0.5
-0.57%		 　87.40
0
0%		 86.40
-1
-1.14%		86.70
0.3
0.35%		 　　87.50
0.8
0.92%		86.60
-0.9
-1.03%		86.30
-0.3
-0.35%		86.70
0.4
0.46%		86.90
0.2
0.23%		 　86.50
-0.4
-0.46%		 86.96
12 月86.10
-0.4
-0.46%		86.40
0.3
0.35%		 85.80
-0.6
-0.69%		 　86.20
0.4
0.47%		 　　85.40
-0.8
-0.93%		 　　　84.90
-0.5
-0.59%		 84.70
-0.2
-0.24%		 　84.60
-0.1
-0.12%		84.30
-0.3
-0.35%		 　85.30
1
1.19%		 　85.60
0.3
0.35%		86.30
0.7
0.82%		86.60
0.3
0.35%		　85.46

說明:最高漲幅:6.58%最低跌幅:-8.16% 最高價:93.10最低價:60.80平均價:82.53,灰色底表示週末,漲149天(135.5)元,跌132天(-146.7)元,平盤8天
7%=1,6%=1,5%=2,4%=5,3%=6,2%=16,1%=71,0%=55,-0%=1,-1%=1,-2%=3,-3%=5,-4%=10,-5%=12,-6%=39,-7%=61,

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 1582 1061775 704 97456321 91.60 92.30 90.90 92.00 1.00 0% 92.00 14 92.10 5 12.14
2020-01-03 1582 842169 632 76359001 92.40 92.40 89.60 91.00 1.00 -1.09% 90.20 2 91.00 30 12.01
2020-01-06 1582 421338 354 37947420 90.30 90.30 89.80 90.30 0.70 -0.77% 90.10 10 90.30 5 11.91
2020-01-07 1582 563292 472 50368766 90.00 90.10 89.00 89.40 0.90 -1% 89.30 9 89.40 2 11.79
2020-01-08 1582 770146 557 68874792 89.20 90.20 88.50 90.10 0.70 0.78% 90.00 10 90.10 17 11.89
2020-01-09 1582 449675 363 40790846 90.50 91.10 90.40 90.80 0.70 0.78% 90.60 4 90.80 33 11.98
2020-01-10 1582 465048 375 42135429 90.90 90.90 90.00 90.90 0.10 0.11% 90.40 8 90.90 10 11.99
2020-01-13 1582 1035960 720 95054529 91.00 92.20 90.90 92.00 1.10 1.21% 91.80 4 92.00 35 12.14
2020-01-14 1582 299775 251 27509305 92.00 92.00 91.40 92.00 0.00 0% 91.80 3 92.00 23 12.14
2020-01-15 1582 415366 355 38265990 92.00 92.60 91.50 92.20 0.20 0.22% 92.10 1 92.20 13 12.16
2020-01-16 1582 858600 632 79637394 92.30 93.00 92.00 93.00 0.80 0.87% 92.90 5 93.00 50 12.27
2020-01-17 1582 390124 352 36232892 93.10 93.20 92.50 93.10 0.10 0.11% 93.10 20 93.20 42 12.28
2020-01-20 1582 534816 398 49673571 93.50 93.50 92.50 93.00 0.10 -0.11% 92.90 3 93.00 13 12.27
2020-01-30 1582 1818149 1336 158212865 87.00 88.50 85.20 85.80 7.20 -7.74% 85.80 1 85.90 5 11.32
2020-01-31 1582 894356 724 78026659 85.80 88.80 85.80 88.80 3.00 3.5% 88.70 2 88.80 4 11.72
2020-02-03 1582 706835 578 61106191 84.00 87.80 84.00 87.80 1.00 -1.13% 87.60 4 87.80 7 11.58
2020-02-04 1582 362699 290 31925813 88.10 88.50 87.60 88.30 0.50 0.57% 88.10 1 88.30 3 11.65
2020-02-05 1582 538290 472 47161852 88.80 88.80 87.10 87.10 1.20 -1.36% 87.10 2 87.30 6 11.49
2020-02-06 1582 409964 335 35962326 87.30 88.10 87.30 87.80 0.70 0.8% 87.80 17 87.90 30 11.58
2020-02-07 1582 479310 375 41590976 87.80 87.80 86.30 86.30 1.50 -1.71% 86.30 14 86.40 10 11.39
2020-02-10 1582 453743 392 38583956 84.60 85.80 84.20 85.20 1.10 -1.27% 85.10 9 85.20 2 11.24
2020-02-11 1582 526850 408 44954989 85.50 85.80 84.60 85.80 0.60 0.7% 85.50 20 85.80 10 11.32
2020-02-12 1582 328232 299 28310973 85.80 86.50 85.80 86.50 0.70 0.82% 86.20 3 86.50 9 11.41
2020-02-13 1582 489000 354 42544500 86.50 87.60 86.50 87.60 1.10 1.27% 87.60 21 87.70 4 11.56
2020-02-14 1582 459000 415 40435500 87.80 88.40 87.60 88.40 0.80 0.91% 88.10 1 88.40 15 11.66
2020-02-17 1582 529303 349 46391451 87.90 87.90 86.90 87.80 0.60 -0.68% 87.70 20 87.80 6 11.58
2020-02-18 1582 332010 248 29188203 87.80 88.30 87.60 88.00 0.20 0.23% 87.80 3 88.00 6 11.61
2020-02-19 1582 364000 223 32099800 88.50 88.50 88.00 88.30 0.30 0.34% 88.10 5 88.30 27 11.65
2020-02-20 1582 340126 320 30045204 88.70 88.70 88.00 88.60 0.30 0.34% 88.30 1 88.60 2 11.69
2020-02-21 1582 530000 328 46683300 88.90 88.90 87.40 88.50 0.10 -0.11% 88.00 12 88.50 5 11.68
2020-02-24 1582 361000 281 31548200 87.70 87.80 87.20 87.40 1.10 -1.24% 87.30 1 87.40 6 11.53
2020-02-25 1582 330725 273 28585766 85.40 87.00 85.40 86.50 0.90 -1.03% 86.50 10 86.60 13 11.41
2020-02-26 1582 274000 199 23628500 85.90 86.80 85.90 86.20 0.30 -0.35% 86.10 24 86.20 17 11.37
2020-02-27 1582 725721 608 62081760 86.10 86.60 84.80 85.40 0.80 -0.93% 85.00 3 85.40 7 11.27
2020-03-02 1582 767822 702 65752743 84.80 86.50 84.50 86.00 0.60 0.7% 85.60 3 86.00 12 11.35
2020-03-03 1582 421000 313 36520700 88.00 88.00 86.40 86.40 0.40 0.47% 86.40 4 86.60 1 11.40
2020-03-04 1582 323512 291 27891364 86.50 86.80 85.80 86.60 0.20 0.23% 86.20 1 86.60 5 11.42
2020-03-05 1582 392801 377 34368125 87.00 87.90 86.80 87.80 1.20 1.39% 87.70 3 87.80 16 11.58
2020-03-06 1582 389000 257 33735000 87.10 87.20 86.50 86.60 1.20 -1.37% 86.50 21 86.60 15 11.42
2020-03-09 1582 738088 584 62278342 86.40 86.40 83.20 83.20 3.40 -3.93% 83.20 1 83.40 1 10.98
2020-03-10 1582 1254495 854 100935486 80.90 82.40 79.20 81.00 2.20 -2.64% 80.70 3 81.00 23 10.69
2020-03-11 1582 592400 521 47493300 81.10 81.80 79.30 79.80 1.20 -1.48% 79.80 3 79.90 5 10.53
2020-03-12 1582 962331 727 73563906 79.30 79.30 75.00 77.20 2.60 -3.26% 76.80 2 77.30 1 10.18
2020-03-13 1582 873000 665 62239200 73.00 73.30 70.00 72.80 4.40 -5.7% 72.70 2 72.80 3 9.60
2020-03-16 1582 798210 673 56823423 71.60 72.00 70.50 70.60 2.20 -3.02% 70.50 30 70.60 8 9.28
2020-03-17 1582 984068 761 66812728 66.30 69.00 66.30 68.00 2.60 -3.68% 68.00 2 68.10 2 8.94
2020-03-18 1582 856706 789 57451337 68.00 68.40 66.20 66.20 1.80 -2.65% 66.10 5 66.30 1 8.70
2020-03-19 1582 953460 794 59099993 65.20 65.60 60.50 60.80 5.40 -8.16% 60.80 1 61.00 1 7.99
2020-03-20 1582 769111 609 49614563 62.20 66.00 62.20 64.80 4.00 6.58% 64.20 1 64.80 4 8.52
2020-03-23 1582 512085 447 31899681 63.00 63.50 61.70 62.00 2.80 -4.32% 61.90 8 62.10 3 8.15
2020-03-24 1582 639155 415 41240703 65.00 65.50 63.50 64.30 2.30 3.71% 64.20 1 64.30 1 8.45
2020-03-25 1582 787744 639 52137615 65.50 67.00 65.50 65.50 1.20 1.87% 65.50 7 66.00 13 8.61
2020-03-26 1582 666000 515 43428700 66.70 66.70 64.50 65.20 0.30 -0.46% 65.20 12 65.30 1 8.57
2020-03-27 1582 869509 655 57115794 67.00 67.40 64.20 64.80 0.40 -0.61% 64.80 2 64.90 5 8.52
2020-03-30 1582 469487 388 30036099 64.20 64.60 63.10 64.60 0.20 -0.31% 64.50 1 64.70 4 8.49
2020-03-31 1582 437705 394 28276525 64.90 64.90 64.10 64.80 0.20 0.31% 64.50 1 64.80 4 8.52
2020-04-01 1582 386675 357 24942164 64.00 64.90 64.00 64.90 0.10 0.15% 64.70 6 64.90 5 8.53
2020-04-06 1582 733585 591 48128185 65.30 66.30 64.80 66.30 1.40 2.16% 66.20 1 66.30 5 8.71
2020-04-07 1582 853736 686 57715048 67.70 68.10 67.10 67.90 1.60 2.41% 67.80 8 67.90 4 8.92
2020-04-08 1582 859700 622 59201814 68.10 69.40 67.50 69.30 1.40 2.06% 69.20 4 69.30 5 9.11
2020-04-09 1582 2012925 1591 148824274 74.30 75.20 73.00 73.40 4.10 5.92% 73.30 4 73.40 2 9.65
2020-04-10 1582 657291 513 48525234 73.40 74.40 73.00 74.00 0.60 0.82% 73.90 1 74.00 13 9.72
2020-04-13 1582 433040 378 31643200 74.00 74.00 72.50 72.90 1.10 -1.49% 72.80 18 72.90 1 9.58
2020-04-14 1582 738861 622 54421002 74.00 74.00 73.30 73.50 0.60 0.82% 73.50 6 73.60 1 9.66
2020-04-15 1582 1027097 845 76267975 74.00 75.20 73.60 74.90 1.40 1.9% 74.80 10 74.90 10 9.84
2020-04-16 1582 1272039 983 95833359 74.70 76.90 74.10 76.00 1.10 1.47% 75.90 10 76.00 2 9.99
2020-04-17 1582 1257247 985 95653439 77.80 77.90 74.80 75.30 0.70 -0.92% 75.30 1 75.40 3 9.89
2020-04-20 1582 1116510 746 84744950 75.60 76.60 75.20 76.60 1.30 1.73% 76.40 3 76.60 5 10.07
2020-04-21 1582 1033261 676 78369459 76.90 76.90 75.10 75.40 1.20 -1.57% 75.30 3 75.40 4 9.91
2020-04-22 1582 615063 460 46189809 75.00 76.10 74.00 76.10 0.70 0.93% 76.00 2 76.20 17 10.00
2020-04-23 1582 647160 491 49601001 76.60 77.50 76.20 76.30 0.20 0.26% 76.30 23 76.40 3 10.03
2020-04-24 1582 453676 356 34552171 76.30 76.50 75.50 76.50 0.20 0.26% 76.40 2 76.50 8 10.05
2020-04-27 1582 472416 397 36410073 77.70 77.70 76.90 76.90 0.40 0.52% 76.90 15 77.00 9 10.11
2020-04-28 1582 386534 293 29819628 77.50 77.50 76.70 77.40 0.50 0.65% 77.20 1 77.40 10 10.17
2020-04-29 1582 729377 565 56905906 78.10 78.30 77.70 78.10 0.70 0.9% 78.00 5 78.10 7 10.26
2020-04-30 1582 625633 466 49147322 79.20 79.20 78.30 78.40 0.30 0.38% 78.30 37 78.40 7 10.30
2020-05-04 1582 444479 297 34304108 77.20 77.70 76.50 77.70 0.70 -0.89% 77.40 4 77.70 6 10.21
2020-05-05 1582 461258 297 35783066 77.60 78.00 77.30 77.60 0.10 -0.13% 77.50 18 77.60 15 10.20
2020-05-06 1582 629000 435 49366700 78.30 79.10 77.70 78.60 1.00 1.29% 78.40 2 78.60 4 10.33
2020-05-08 1582 1401432 961 114296373 82.10 82.70 81.00 81.30 1.60 3.44% 81.20 45 81.30 30 10.68
2020-05-11 1582 1525559 1022 126323678 81.60 84.00 81.60 84.00 2.70 3.32% 83.90 3 84.00 11 11.62
2020-05-12 1582 1131000 721 94318400 84.30 84.30 82.70 83.30 0.70 -0.83% 83.20 7 83.30 16 11.52
2020-05-13 1582 566000 405 47099100 83.50 83.60 82.60 83.50 0.20 0.24% 83.40 12 83.50 2 11.55
2020-05-14 1582 711000 550 58343500 83.00 83.10 80.90 81.50 2.00 -2.4% 81.40 1 81.60 1 11.27
2020-05-15 1582 486000 301 39545400 83.00 83.00 80.30 81.00 0.50 -0.61% 80.90 1 81.00 6 11.20
2020-05-18 1582 461200 341 37056115 81.00 81.00 79.70 80.60 0.40 -0.49% 80.40 1 80.60 1 11.15
2020-05-19 1582 357000 246 29040200 81.40 81.90 81.00 81.60 1.00 1.24% 81.50 2 81.70 2 11.29
2020-05-20 1582 300000 194 24461300 81.60 82.50 81.00 81.70 0.10 0.12% 81.50 1 81.70 2 11.30
2020-05-21 1582 379000 226 31107900 82.20 82.40 81.50 82.40 0.70 0.86% 82.10 1 82.40 22 11.40
2020-05-22 1582 434000 287 35335900 82.60 82.60 81.00 81.10 1.30 -1.58% 81.10 31 81.20 5 11.22
2020-05-25 1582 295000 206 23955900 82.30 82.30 80.30 81.50 0.40 0.49% 81.50 3 81.60 4 11.27
2020-05-26 1582 343774 225 28021179 82.00 82.00 81.20 81.40 0.10 -0.12% 81.30 9 81.40 19 11.26
2020-05-27 1582 569000 380 46305700 81.60 82.10 80.50 82.10 0.70 0.86% 81.80 5 82.10 4 11.36
2020-05-28 1582 405000 275 33105200 82.60 82.70 80.80 81.10 1.00 -1.22% 81.00 15 81.20 1 11.22
2020-05-29 1582 354000 223 28672400 81.30 81.40 80.40 81.00 0.10 -0.12% 81.00 26 81.10 2 11.20
2020-06-01 1582 345000 249 28214600 81.30 82.10 81.30 82.10 1.10 1.36% 82.00 1 82.10 7 11.36
2020-06-02 1582 254312 189 20895614 82.50 82.50 81.70 82.30 0.20 0.24% 82.20 2 82.30 1 11.38
2020-06-03 1582 692000 475 57122600 82.40 82.90 82.10 82.90 0.60 0.73% 82.70 4 82.90 18 11.47
2020-06-04 1582 386000 276 32005400 83.10 83.30 82.50 83.00 0.10 0.12% 82.90 4 83.00 3 11.48
2020-06-05 1582 351000 247 29100100 83.40 83.40 82.70 83.00 0.00 0% 83.00 7 83.10 10 11.48
2020-06-08 1582 323000 240 26742500 83.30 83.30 82.40 83.00 0.00 0% 82.90 13 83.00 24 11.48
2020-06-09 1582 593000 340 48977400 82.50 83.10 82.00 83.10 0.10 0.12% 83.10 5 83.20 9 11.49
2020-06-10 1582 326000 248 27030100 83.10 83.20 82.60 83.00 0.10 -0.12% 82.90 1 83.00 5 11.48
2020-06-11 1582 586000 409 47950400 82.70 82.90 81.20 81.30 1.70 -2.05% 81.20 30 81.40 5 11.24
2020-06-12 1582 508000 370 40569300 79.90 80.60 78.80 80.60 0.70 -0.86% 80.40 20 80.60 111 11.15
2020-06-15 1582 449000 317 35927400 80.70 80.70 79.50 80.00 0.60 -0.74% 79.60 6 80.00 3 11.06
2020-06-16 1582 266000 194 21567800 81.80 81.80 80.60 81.40 1.40 1.75% 81.00 3 81.50 6 11.26
2020-06-17 1582 405550 336 32733138 81.00 81.10 80.40 81.00 0.40 -0.49% 81.00 1 81.10 2 11.20
2020-06-18 1582 432250 341 35128323 81.00 82.00 80.50 82.00 1.00 1.23% 81.60 1 82.00 9 11.34
2020-06-19 1582 369749 270 29877693 82.00 82.00 80.10 80.10 1.90 -2.32% 80.10 22 80.40 52 11.08
2020-06-22 1582 374750 321 30512894 81.00 81.80 80.80 81.30 1.20 1.5% 81.30 12 81.40 1 11.24
2020-06-23 1582 203400 150 16493378 81.70 81.70 80.70 81.20 0.10 -0.12% 81.10 1 81.20 2 11.23
2020-06-24 1582 225520 195 18310510 81.20 81.80 80.80 81.30 0.10 0.12% 81.20 20 81.30 1 11.24
2020-06-29 1582 444056 378 35703292 80.70 81.00 80.10 80.10 1.20 -1.48% 80.10 41 80.20 2 11.08
2020-06-30 1582 169913 147 13732959 80.70 81.00 80.60 80.90 0.80 1% 80.90 2 81.10 8 11.19
2020-07-01 1582 405481 301 32931211 81.00 81.50 80.80 81.20 0.30 0.37% 81.20 7 81.30 1 11.23
2020-07-02 1582 457864 363 37230211 81.20 81.50 81.00 81.40 0.20 0.25% 81.30 23 81.40 49 11.26
2020-07-03 1582 828100 556 68537200 81.70 83.60 81.70 83.40 2.00 2.46% 83.40 8 83.50 9 11.54
2020-07-06 1582 1114913 775 93960003 84.50 85.10 83.60 83.70 0.30 0.36% 83.70 15 84.00 1 11.58
2020-07-07 1582 678501 530 56252326 83.80 84.00 82.30 82.80 0.90 -1.08% 82.70 7 82.80 4 11.45
2020-07-08 1582 444553 371 36778449 82.50 83.40 82.20 83.40 0.60 0.72% 83.30 1 83.40 11 11.54
2020-07-09 1582 604424 404 50560573 83.50 84.00 83.50 83.50 0.10 0.12% 83.50 47 83.60 4 11.55
2020-07-13 1582 951120 511 79116967 83.00 83.70 82.50 83.10 0.40 -0.48% 83.10 10 83.20 3 11.49
2020-07-14 1582 1516544 807 125835983 82.90 83.40 82.60 82.80 0.30 -0.36% 82.70 26 82.80 16 11.45
2020-07-15 1582 1517003 742 119120628 78.60 78.80 78.00 78.30 0.00 -5.43% 78.30 39 78.40 10 10.83
2020-07-16 1582 447900 357 35017750 78.60 78.70 77.80 77.90 0.40 -0.51% 77.90 6 78.00 1 10.77
2020-07-17 1582 404925 351 31336897 78.50 78.50 76.90 76.90 1.00 -1.28% 76.90 39 77.00 8 10.64
2020-07-20 1582 387950 319 29565973 76.80 76.80 76.00 76.30 0.60 -0.78% 76.30 2 76.40 4 10.55
2020-07-21 1582 315250 265 24365250 76.50 77.80 76.50 76.90 0.60 0.79% 76.90 22 77.10 1 10.64
2020-07-22 1582 576438 449 45361586 77.00 79.50 77.00 79.40 2.50 3.25% 79.40 9 79.50 19 10.98
2020-07-23 1582 409354 293 32468472 79.20 79.70 78.70 79.70 0.30 0.38% 79.60 101 79.80 10 11.02
2020-07-27 1582 426188 299 33479275 79.60 79.60 78.00 78.10 1.20 -2.01% 78.00 47 78.10 5 10.80
2020-07-28 1582 453786 324 35227233 78.30 78.40 77.00 77.10 1.00 -1.28% 77.10 5 77.20 1 10.66
2020-07-29 1582 308337 251 24052616 76.70 78.60 76.70 78.10 1.00 1.3% 78.10 11 78.30 3 10.80
2020-07-30 1582 271478 220 21374707 78.50 79.00 78.30 78.80 0.70 0.9% 78.70 2 78.80 3 10.90
2020-07-31 1582 342121 239 27047859 79.00 79.30 78.80 79.30 0.50 0.63% 79.20 1 79.30 19 10.97
2020-08-03 1582 691007 500 55165160 79.60 80.10 79.20 80.00 0.70 0.88% 80.00 9 80.10 3 11.06
2020-08-04 1582 401365 352 32304678 80.20 80.70 80.20 80.50 0.50 0.63% 80.50 4 80.60 10 11.13
2020-08-05 1582 505190 391 40984521 80.80 81.70 80.60 81.70 1.20 1.49% 81.60 4 81.70 4 11.30
2020-08-06 1582 594250 398 48898725 81.80 82.70 81.80 82.40 0.70 0.86% 82.30 32 82.40 40 11.40
2020-08-07 1582 2741338 1942 232088910 84.20 85.80 83.70 85.40 3.00 3.64% 85.30 1 85.40 8 11.81
2020-08-11 1582 509709 399 42940574 85.00 85.00 83.80 83.90 1.10 -1.76% 83.90 8 84.00 14 10.07
2020-08-12 1582 418764 364 34816612 83.80 84.00 82.80 83.00 0.90 -1.07% 82.90 4 83.00 11 9.96
2020-08-13 1582 312677 241 26096627 83.40 84.40 83.00 83.50 0.50 0.6% 83.30 6 83.50 13 10.02
2020-08-14 1582 367040 242 30715939 83.50 84.10 83.50 83.60 0.10 0.12% 83.60 3 83.70 8 10.04
2020-08-17 1582 457634 381 38394889 84.00 84.20 83.10 83.90 0.30 0.36% 83.90 5 84.00 9 10.07
2020-08-18 1582 616040 485 51877462 84.30 84.60 83.80 84.60 0.70 0.83% 84.50 3 84.60 7 10.16
2020-08-19 1582 440303 318 37309428 84.90 85.00 84.40 84.70 0.10 0.12% 84.60 8 84.70 8 10.17
2020-08-20 1582 1151033 885 94584814 82.50 83.80 81.20 82.30 2.40 -2.83% 82.10 6 82.30 2 9.88
2020-08-21 1582 425630 368 35056975 82.80 83.10 81.70 82.20 0.10 -0.12% 82.20 7 82.30 2 9.87
2020-08-24 1582 385514 219 31874000 82.20 83.00 82.00 82.70 0.50 0.61% 82.70 3 82.80 14 9.93
2020-08-25 1582 279882 190 23196315 82.90 83.20 82.70 82.80 0.10 0.12% 82.80 1 82.90 3 9.94
2020-08-26 1582 277275 197 22933184 82.90 83.00 82.50 82.50 0.30 -0.36% 82.50 14 82.70 3 9.90
2020-08-27 1582 307102 231 25304403 82.60 82.90 82.00 82.10 0.40 -0.48% 82.10 5 82.40 3 9.86
2020-08-28 1582 279713 228 22968933 82.20 82.90 81.80 82.10 0.00 0% 82.00 12 82.10 4 9.86
2020-08-31 1582 213190 170 17608870 82.50 83.00 82.20 82.80 0.70 0.85% 82.50 8 82.80 7 9.94
2020-09-01 1582 497745 321 41057036 83.00 83.00 81.80 82.60 0.20 -0.24% 82.60 14 82.70 3 9.92
2020-09-02 1582 1330132 956 112302767 83.00 85.80 82.50 84.90 2.30 2.78% 84.80 8 84.90 4 10.19
2020-09-03 1582 718536 553 60970695 85.40 85.60 84.40 84.80 0.10 -0.12% 84.80 3 84.90 1 10.18
2020-09-04 1582 715455 576 59678495 83.10 84.00 83.00 83.30 1.50 -1.77% 83.30 3 83.40 17 10.00
2020-09-07 1582 451507 355 37584680 83.70 83.90 82.80 83.00 0.30 -0.36% 82.90 4 83.00 12 9.96
2020-09-10 1582 2426746 1834 209369833 84.10 87.40 84.10 87.20 3.40 5.06% 87.10 18 87.20 19 10.47
2020-09-11 1582 2067897 1602 179252561 87.20 88.00 85.40 85.70 1.50 -1.72% 85.70 1 85.80 1 10.29
2020-09-14 1582 4390604 3011 393957556 86.80 91.90 86.80 89.30 3.60 4.2% 89.30 9 89.40 2 10.72
2020-09-16 1582 770770 595 68098707 89.00 89.00 87.60 88.30 0.80 -1.12% 88.20 2 88.30 5 10.60
2020-09-17 1582 818751 660 71926782 87.70 88.70 87.20 87.30 1.00 -1.13% 87.30 10 87.40 8 10.48
2020-09-18 1582 365093 299 32144084 87.40 88.50 87.40 88.20 0.90 1.03% 88.10 2 88.30 11 10.59
2020-09-22 1582 818281 569 70297748 86.90 87.10 85.10 85.80 1.90 -2.72% 85.80 1 85.90 17 10.30
2020-09-24 1582 715804 519 59789529 83.80 84.40 83.20 83.20 1.20 -3.03% 83.20 22 83.40 19 9.99
2020-09-25 1582 831502 564 68784109 83.40 84.20 81.80 82.00 1.20 -1.44% 82.00 8 82.70 14 9.84
2020-09-29 1582 311500 183 26209999 84.30 85.00 83.60 83.60 0.30 1.95% 83.60 6 83.80 13 10.04
2020-09-30 1582 132359 118 11066356 83.60 83.80 83.30 83.80 0.20 0.24% 83.70 13 83.80 12 10.06
2020-10-06 1582 229327 179 19356162 84.60 84.70 84.10 84.40 0.70 0.72% 84.40 4 84.50 13 10.13
2020-10-08 1582 734640 479 62734685 86.10 86.20 84.60 85.30 0.30 1.07% 85.20 7 85.40 11 10.24
2020-10-12 1582 374000 251 31862400 85.80 85.80 84.70 85.00 0.30 -0.35% 84.80 5 85.10 2 10.20
2020-10-13 1582 425247 351 35873595 85.40 85.40 83.80 84.40 0.60 -0.71% 84.40 2 84.60 1 10.13
2020-10-14 1582 342966 292 29199210 84.60 85.70 84.60 84.90 0.50 0.59% 84.80 3 85.00 8 10.19
2020-10-15 1582 356370 312 29968780 85.00 85.00 83.70 84.10 0.80 -0.94% 84.00 8 84.10 5 10.10
2020-10-16 1582 689164 583 58611139 84.10 85.70 83.70 84.40 0.30 0.36% 84.40 4 84.50 5 10.13
2020-10-20 1582 390024 317 33352554 85.30 86.10 84.70 86.00 0.70 1.9% 85.90 1 86.00 18 10.32
2020-10-21 1582 659671 553 57174241 86.30 87.40 86.20 86.70 0.70 0.81% 86.60 4 86.80 3 10.41
2020-10-22 1582 1185801 651 101492441 87.00 87.00 84.90 85.80 0.90 -1.04% 85.80 34 85.90 3 10.30
2020-10-23 1582 231750 190 19877895 86.00 86.20 85.40 86.00 0.20 0.23% 85.80 8 86.00 17 10.32
2020-10-26 1582 235859 219 20165415 86.00 86.10 85.30 85.30 0.70 -0.81% 85.30 10 85.50 2 10.24
2020-10-27 1582 214124 198 18225631 84.70 85.40 84.70 85.40 0.10 0.12% 85.30 5 85.40 5 10.25
2020-10-28 1582 206300 190 17575199 85.50 85.50 85.00 85.10 0.30 -0.35% 85.10 1 85.20 3 10.22
2020-10-29 1582 214025 203 18051590 84.20 84.80 83.90 84.60 0.50 -0.59% 84.50 8 84.70 1 10.16
2020-10-30 1582 852984 679 73258106 85.00 86.80 85.00 85.70 1.10 1.3% 85.60 6 85.70 1 10.29
2020-11-02 1582 499723 423 42600643 86.00 86.60 84.50 84.80 0.90 -1.05% 84.80 5 85.00 5 10.55
2020-11-03 1582 464087 324 39781808 85.70 86.30 85.10 86.00 1.20 1.42% 86.00 2 86.10 6 10.70
2020-11-04 1582 1037891 572 89817327 86.20 87.60 86.10 86.50 0.50 0.58% 86.40 9 86.50 6 10.76
2020-11-05 1582 462370 334 40163593 87.00 87.20 86.60 86.80 0.30 0.35% 86.80 8 86.90 11 10.80
2020-11-06 1582 835778 634 73466037 87.40 88.60 87.20 87.70 0.90 1.04% 87.70 10 87.80 9 10.91
2020-11-09 1582 718074 525 63486640 88.70 89.00 88.10 88.30 0.60 0.68% 88.30 6 88.40 2 10.98
2020-11-10 1582 711828 497 62481504 88.40 88.70 86.90 87.30 1.00 -1.13% 87.30 17 87.50 1 10.86
2020-11-11 1582 715017 429 62660330 86.80 88.20 86.80 88.00 0.70 0.8% 87.90 13 88.00 6 10.95
2020-11-12 1582 324667 284 28520657 88.20 88.30 87.50 87.90 0.10 -0.11% 87.90 8 88.00 4 10.93
2020-11-13 1582 202810 210 17731489 87.50 87.90 87.20 87.40 0.50 -0.57% 87.40 10 87.50 22 10.87
2020-11-16 1582 435083 349 37998318 87.50 88.20 87.10 87.40 0.00 0% 87.30 6 87.40 10 10.87
2020-11-18 1582 493002 422 42640546 86.80 87.00 86.20 86.40 0.40 -1.14% 86.40 9 86.70 2 10.75
2020-11-19 1582 201101 188 17431336 86.40 86.90 86.20 86.70 0.30 0.35% 86.70 1 86.80 1 10.78
2020-11-23 1582 301975 264 26331580 86.80 87.50 86.70 87.50 0.70 0.92% 87.40 11 87.50 9 10.88
2020-11-24 1582 403476 348 35109803 87.60 87.80 86.30 86.60 0.90 -1.03% 86.60 9 86.70 1 10.77
2020-11-25 1582 332716 256 28783019 86.70 87.10 86.00 86.30 0.30 -0.35% 86.30 14 86.40 2 10.73
2020-11-26 1582 257900 227 22335067 87.10 87.10 86.30 86.70 0.40 0.46% 86.60 13 86.70 6 10.78
2020-11-27 1582 237052 185 20549492 86.70 86.90 86.30 86.90 0.20 0.23% 86.80 9 86.90 6 10.81
2020-11-30 1582 401869 314 34899584 87.40 87.40 86.50 86.50 0.40 -0.46% 86.40 18 86.50 4 10.76
2020-12-01 1582 491493 391 42263564 86.50 86.70 85.60 86.10 0.40 -0.46% 86.10 20 86.30 7 10.71
2020-12-02 1582 315471 284 27234177 86.90 86.90 86.10 86.40 0.30 0.35% 86.30 7 86.40 1 10.75
2020-12-04 1582 406559 344 34936362 86.10 86.20 85.70 85.80 0.30 -0.69% 85.80 73 85.90 1 10.67
2020-12-07 1582 379739 342 32679192 86.30 86.50 85.80 86.20 0.40 0.47% 86.10 3 86.30 4 10.72
2020-12-11 1582 839247 681 71715043 86.10 86.60 84.60 85.40 0.70 -0.93% 85.30 3 85.40 20 10.62
2020-12-16 1582 681987 514 57967368 84.60 85.60 84.60 84.90 0.30 -0.59% 84.80 4 84.90 6 10.56
2020-12-18 1582 271711 254 23087496 85.30 85.70 84.70 84.70 0.60 -0.24% 84.70 5 84.90 1 10.53
2020-12-21 1582 213354 193 18039711 84.70 84.90 84.30 84.60 0.10 -0.12% 84.60 19 84.80 8 10.52
2020-12-22 1582 266227 233 22595995 85.00 85.30 84.30 84.30 0.30 -0.35% 84.30 12 84.50 2 10.49
2020-12-25 1582 289761 258 24789445 85.60 85.70 85.30 85.30 0.50 1.19% 85.30 5 85.40 9 10.61
2020-12-28 1582 267282 237 22886842 85.60 85.80 85.40 85.60 0.30 0.35% 85.50 29 85.70 5 10.65
2020-12-29 1582 460958 356 39807772 85.70 86.80 85.70 86.30 0.70 0.82% 86.20 9 86.40 1 10.73
2020-12-30 1582 247367 222 21409091 86.30 86.70 86.30 86.60 0.30 0.35% 86.50 3 86.70 35 10.77