寶齡富錦(1760)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　87.20
0
0%		86.40
-0.8
-0.92%		 　85.70
-0.7
-0.81%		85.20
-0.5
-0.58%		84.40
-0.8
-0.94%		84.60
0.2
0.24%		85.00
0.4
0.47%		 　85.50
0.5
0.59%		85.20
-0.3
-0.35%		85.90
0.7
0.82%		85.70
-0.2
-0.23%		85.90
0.2
0.23%		 　85.50
-0.4
-0.47%		 　　　　　　　　82.10
-3.4
-3.98%		82.70
0.6
0.73%		85.04
2 月 　78.70
-4
-4.84%		79.50
0.8
1.02%		79.60
0.1
0.13%		80.00
0.4
0.5%		79.20
-0.8
-1%		 　77.90
-1.3
-1.64%		78.60
0.7
0.9%		80.10
1.5
1.91%		80.00
-0.1
-0.12%		79.90
-0.1
-0.13%		 　78.80
-1.1
-1.38%		78.20
-0.6
-0.76%		80.00
1.8
2.3%		79.90
-0.1
-0.13%		80.30
0.4
0.5%		 　85.00
4.7
5.85%		83.00
-2
-2.35%		81.90
-1.1
-1.33%		82.20
0.3
0.37%		 80.41
3 月　82.00
-0.2
-0.24%		82.00
0
0%		82.50
0.5
0.61%		82.10
-0.4
-0.48%		81.50
-0.6
-0.73%		 　84.00
2.5
3.07%		80.10
-3.9
-4.64%		81.60
1.5
1.87%		76.80
-4.8
-5.88%		69.90
-6.9
-8.98%		 　66.00
-3.9
-5.58%		59.40
-6.6
-10%		55.30
-4.1
-6.9%		50.20
-5.1
-9.22%		55.20
5
9.96%		 　56.10
0.9
1.63%		58.00
1.9
3.39%		58.20
0.2
0.34%		59.20
1
1.72%		61.00
1.8
3.04%		 　67.10
6.1
10%		73.00
5.9
8.79%		69.02
4 月71.00
-2
-2.74%		 　　　78.10
7.1
10%		77.50
-0.6
-0.77%		77.90
0.4
0.52%		81.50
3.6
4.62%		83.10
1.6
1.96%		 　82.70
-0.4
-0.48%		84.60
1.9
2.3%		83.60
-1
-1.18%		82.80
-0.8
-0.96%		85.00
2.2
2.66%		 　93.50
8.5
10%		89.60
-3.9
-4.17%		96.20
6.6
7.37%		105.50
9.3
9.67%		116.00
10.5
9.95%		 　127.50
11.5
9.91%		115.50
-12
-9.41%		120.00
4.5
3.9%		120.00
0
0%		 95.42
5 月　　　132.00
12
10%		145.00
13
9.85%		141.00
-4
-2.76%		 146.50
5.5
3.9%		 　132.00
-14.5
-9.9%		140.00
8
6.06%		154.00
14
10%		142.00
-12
-7.79%		146.00
4
2.82%		 　150.00
4
2.74%		140.00
-10
-6.67%		154.00
14
10%		154.00
0
0%		165.00
11
7.14%		 　174.00
9
5.45%		162.50
-11.5
-6.61%		146.50
-16
-9.85%		146.00
-0.5
-0.34%		149.00
3
2.05%		 148.08
6 月140.00
-9
-6.04%		134.50
-5.5
-3.93%		134.00
-0.5
-0.37%		129.50
-4.5
-3.36%		133.00
3.5
2.7%		 　125.00
-8
-6.02%		129.00
4
3.2%		124.00
-5
-3.88%		121.50
-2.5
-2.02%		126.00
4.5
3.7%		 　125.50
-0.5
-0.4%		125.00
-0.5
-0.4%		137.50
12.5
10%		138.50
1
0.73%		138.00
-0.5
-0.36%		 　143.00
5
3.62%		135.00
-8
-5.59%		129.50
-5.5
-4.07%		 　　　142.00
12.5
9.65%		131.50
-10.5
-7.39%		 132.4
7 月132.50
1
0.76%		135.00
2.5
1.89%		134.50
-0.5
-0.37%		 　133.50
-1
-0.74%		131.50
-2
-1.5%		134.00
2.5
1.9%		142.00
8
5.97%		 　　130.00
-12
-8.45%		126.00
-4
-3.08%		124.50
-1.5
-1.19%		124.00
-0.5
-0.4%		112.00
-12
-9.68%		 　113.50
1.5
1.34%		115.50
2
1.76%		117.00
1.5
1.3%		120.00
3
2.56%		 　　113.50
-6.5
-5.42%		118.00
4.5
3.96%		112.50
-5.5
-4.66%		120.00
7.5
6.67%		117.00
-3
-2.5%		123.88
8 月 　119.00
2
1.71%		123.00
4
3.36%		124.00
1
0.81%		119.50
-4.5
-3.63%		122.00
2.5
2.09%		 　　116.50
-5.5
-4.51%		118.50
2
1.72%		115.00
-3.5
-2.95%		121.00
6
5.22%		 　125.00
4
3.31%		123.00
-2
-1.6%		128.00
5
4.07%		116.00
-12
-9.38%		120.50
4.5
3.88%		 　120.00
-0.5
-0.41%		121.00
1
0.83%		122.50
1.5
1.24%		134.50
12
9.8%		134.50
0
0%		 127.50
-7
-5.2%		122.56
9 月134.00
6.5
5.1%		133.00
-1
-0.75%		129.00
-4
-3.01%		136.00
7
5.43%		 　135.50
-0.5
-0.37%		 　132.00
-3.5
-2.58%		127.50
-4.5
-3.41%		 　126.50
-1
-0.78%		 130.50
4
3.16%		132.00
1.5
1.15%		132.00
0
0%		 　　129.00
-3
-2.27%		 132.00
3
2.33%		120.00
-12
-9.09%		 　　124.50
4.5
3.75%		124.00
-0.5
-0.4%		 129.71
10 月　　　　　125.50
1.5
1.21%		 122.50
-3
-2.39%		 　　116.00
-6.5
-5.31%		118.50
2.5
2.16%		116.50
-2
-1.69%		113.50
-3
-2.58%		113.50
0
0%		 　　113.50
0
0%		114.50
1
0.88%		113.00
-1.5
-1.31%		114.00
1
0.88%		 　112.00
-2
-1.75%		112.00
0
0%		110.50
-1.5
-1.34%		110.00
-0.5
-0.45%		104.50
-5.5
-5%		 114.36
11 月　107.50
3
2.87%		112.50
5
4.65%		113.00
0.5
0.44%		114.50
1.5
1.33%		113.50
-1
-0.87%		 　116.00
2.5
2.2%		107.00
-9
-7.76%		105.50
-1.5
-1.4%		104.00
-1.5
-1.42%		104.00
0
0%		 　104.00
0
0%		 101.50
-2.5
-2.4%		102.00
0.5
0.49%		 　　99.00
-3
-2.94%		97.00
-2
-2.02%		97.90
0.9
0.93%		96.10
-1.8
-1.84%		96.70
0.6
0.62%		 　97.00
0.3
0.31%		 104.04
12 月94.90
-2.1
-2.16%		97.00
2.1
2.21%		 95.00
-2
-2.06%		 　91.10
-3.9
-4.11%		 　　85.50
-5.6
-6.15%		 　　　86.90
1.4
1.64%		 85.00
-1.9
-2.19%		 　84.30
-0.7
-0.82%		88.90
4.6
5.46%		 　84.60
-4.3
-4.84%		 　84.50
-0.1
-0.12%		84.10
-0.4
-0.47%		84.80
0.7
0.83%		　87.79

說明:最高漲幅:10%最低跌幅:-10% 最高價:174.00最低價:50.20平均價:108.03,灰色底表示週末,漲127天(502.9)元,跌149天(-528.9)元,平盤13天
10%=20,9%=1,7%=3,6%=4,5%=8,4%=11,3%=18,2%=24,1%=28,0%=23,-0%=4,-1%=4,-2%=5,-3%=5,-4%=9,-5%=11,-6%=13,-7%=16,-8%=23,-9%=27,-10%=32,

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 1760 331532 272 28877984 85.90 88.00 85.90 87.20 1.40 0% 87.20 12 87.40 2 34.06
2020-01-03 1760 216050 174 18743839 87.90 87.90 86.30 86.40 0.80 -0.92% 86.40 2 86.50 3 33.75
2020-01-06 1760 151608 134 13010488 85.30 86.40 85.30 85.70 0.70 -0.81% 85.70 1 85.80 2 33.48
2020-01-07 1760 240104 180 20493720 86.00 86.30 85.00 85.20 0.50 -0.58% 85.10 9 85.20 1 33.28
2020-01-08 1760 158100 136 13373100 85.10 85.10 84.40 84.40 0.80 -0.94% 84.40 4 84.50 11 32.97
2020-01-09 1760 100742 94 8527819 85.10 85.10 84.40 84.60 0.20 0.24% 84.60 2 84.90 1 33.05
2020-01-10 1760 149103 133 12681745 85.20 85.60 84.30 85.00 0.40 0.47% 85.00 2 85.20 11 33.20
2020-01-13 1760 102700 95 8757600 85.50 85.70 85.00 85.50 0.50 0.59% 85.40 1 85.50 1 33.40
2020-01-14 1760 72062 84 6138041 85.50 85.50 85.10 85.20 0.30 -0.35% 85.10 15 85.40 3 33.28
2020-01-15 1760 179110 140 15411670 85.30 86.70 85.30 85.90 0.70 0.82% 85.90 2 86.20 5 33.55
2020-01-16 1760 119719 109 10266042 86.10 86.20 85.50 85.70 0.20 -0.23% 85.60 2 85.70 2 33.48
2020-01-17 1760 152226 112 13047307 85.70 86.10 85.50 85.90 0.20 0.23% 85.90 3 86.00 3 33.55
2020-01-20 1760 98230 85 8405461 85.90 86.00 85.40 85.50 0.40 -0.47% 85.40 5 85.50 2 33.40
2020-01-30 1760 701664 617 60457712 86.00 88.90 82.10 82.10 3.40 -3.98% 82.00 17 82.60 4 32.07
2020-01-31 1760 294105 252 24302694 83.00 85.00 81.20 82.70 0.60 0.73% 82.70 6 82.80 4 32.30
2020-02-03 1760 511167 391 40471659 82.00 82.00 78.00 78.70 4.00 -4.84% 78.70 2 78.90 7 30.74
2020-02-04 1760 253422 211 20185441 79.00 80.50 78.90 79.50 0.80 1.02% 79.50 9 79.70 3 31.05
2020-02-05 1760 276201 235 21978278 79.50 80.80 78.90 79.60 0.10 0.13% 79.60 6 80.40 2 31.09
2020-02-06 1760 223467 179 17864405 80.40 80.50 79.60 80.00 0.40 0.5% 80.00 5 80.10 21 31.25
2020-02-07 1760 220016 179 17418280 80.00 80.00 78.70 79.20 0.80 -1% 79.10 7 79.20 3 30.94
2020-02-10 1760 234100 210 18271743 79.00 79.00 77.00 77.90 1.30 -1.64% 77.90 5 78.00 1 30.43
2020-02-11 1760 151088 131 11853507 78.00 78.90 78.00 78.60 0.70 0.9% 78.60 1 78.70 3 30.70
2020-02-12 1760 387111 349 31020585 78.90 81.00 78.90 80.10 1.50 1.91% 80.10 6 80.20 2 31.29
2020-02-13 1760 178000 154 14237800 80.50 80.50 79.50 80.00 0.10 -0.12% 79.90 1 80.00 10 31.25
2020-02-14 1760 122035 121 9731540 80.30 80.30 79.30 79.90 0.10 -0.12% 79.80 2 80.00 7 31.21
2020-02-17 1760 203132 205 16003288 79.60 79.60 78.40 78.80 1.10 -1.38% 78.80 15 79.10 1 30.78
2020-02-18 1760 180201 173 14134484 78.50 79.00 78.10 78.20 0.60 -0.76% 78.20 10 78.30 2 30.55
2020-02-19 1760 277000 240 22069000 79.00 80.40 78.80 80.00 1.80 2.3% 80.00 9 80.10 2 31.25
2020-02-20 1760 152590 145 12224124 80.50 80.80 79.50 79.90 0.10 -0.12% 79.90 11 80.10 2 31.21
2020-02-21 1760 138000 117 11050700 79.90 80.50 79.60 80.30 0.40 0.5% 80.10 2 80.30 5 31.37
2020-02-24 1760 1881000 1514 159167900 81.80 86.50 80.90 85.00 4.70 5.85% 85.00 1 85.40 4 33.20
2020-02-25 1760 497595 439 41344585 84.00 84.00 82.20 83.00 2.00 -2.35% 82.90 1 83.00 4 32.42
2020-02-26 1760 209000 177 17197200 82.00 83.30 81.60 81.90 1.10 -1.33% 81.90 1 82.00 2 31.99
2020-02-27 1760 1039501 897 87944877 84.10 86.30 82.20 82.20 0.30 0.37% 82.20 5 82.40 1 32.11
2020-03-02 1760 362517 333 29832170 83.50 83.60 81.50 82.00 0.20 -0.24% 82.00 7 82.10 1 32.03
2020-03-03 1760 328000 262 26989100 83.60 83.60 81.30 82.00 0.00 0% 81.80 1 82.00 2 32.03
2020-03-04 1760 475522 423 39659304 83.80 84.80 82.30 82.50 0.50 0.61% 82.50 9 82.70 1 32.23
2020-03-05 1760 239417 210 19743573 82.90 83.10 82.10 82.10 0.40 -0.48% 82.10 1 82.20 1 32.07
2020-03-06 1760 165000 148 13505200 81.70 82.50 81.30 81.50 0.60 -0.73% 81.50 16 81.60 1 31.84
2020-03-09 1760 3939192 3001 340939110 82.80 89.40 82.40 84.00 2.50 3.07% 84.00 5 84.10 1 32.81
2020-03-10 1760 1501441 1184 120693221 82.80 83.50 78.50 80.10 3.90 -4.64% 80.10 5 80.30 3 31.29
2020-03-11 1760 860539 700 71106528 82.70 83.90 81.20 81.60 1.50 1.87% 81.60 13 81.80 2 31.88
2020-03-12 1760 941195 747 73485375 82.00 82.20 74.60 76.80 4.80 -5.88% 76.70 11 76.80 2 30.00
2020-03-13 1760 1204000 724 83546900 69.40 70.50 69.20 69.90 6.90 -8.98% 69.90 2 70.00 4 27.30
2020-03-16 1760 663719 537 45517754 69.90 71.00 65.50 66.00 3.90 -5.58% 65.80 7 66.00 6 25.78
2020-03-17 1760 1036045 730 62417400 59.40 62.70 59.40 59.40 6.60 -10% 59.40 75 59.50 1 23.20
2020-03-18 1760 901154 788 52234889 61.00 61.00 55.10 55.30 4.10 -6.9% 55.30 2 55.50 2 21.60
2020-03-19 1760 1278649 912 64362159 51.30 52.50 49.80 50.20 5.10 -9.22% 50.10 3 50.20 2 19.61
2020-03-20 1760 309300 228 17073360 55.20 55.20 55.20 55.20 5.00 9.96% 55.20 982 0.00 0 21.56
2020-03-23 1760 1194036 865 67094773 58.50 58.50 54.60 56.10 0.90 1.63% 56.00 2 56.10 25 21.91
2020-03-24 1760 593100 503 34396442 56.60 59.00 56.60 58.00 1.90 3.39% 57.90 4 58.10 2 22.66
2020-03-25 1760 650141 513 38417675 58.80 60.10 57.60 58.20 0.20 0.34% 58.00 3 58.20 6 22.73
2020-03-26 1760 498500 436 29282100 58.50 59.50 57.50 59.20 1.00 1.72% 59.20 28 59.30 8 23.12
2020-03-27 1760 1489768 1159 92370020 60.00 64.60 59.70 61.00 1.80 3.04% 61.00 14 61.30 7 29.05
2020-03-30 1760 1525638 993 98295709 60.10 67.10 58.70 67.10 6.10 10% 67.10 1407 0.00 0 31.95
2020-03-31 1760 2868940 1982 207990584 72.80 73.80 70.40 73.00 5.90 8.79% 72.90 1 73.00 24 34.76
2020-04-01 1760 1983058 1482 139884418 72.90 72.90 68.60 71.00 2.00 -2.74% 71.00 3 71.10 20 33.81
2020-04-06 1760 3354150 2174 254465812 71.10 78.10 69.60 78.10 7.10 10% 78.10 859 0.00 0 37.19
2020-04-07 1760 3506985 2506 279259530 81.00 83.90 77.00 77.50 0.60 -0.77% 77.50 84 77.60 2 36.90
2020-04-08 1760 1221375 981 94242625 78.30 78.70 75.60 77.90 0.40 0.52% 77.80 15 77.90 7 37.10
2020-04-09 1760 3406877 2391 277666271 79.10 83.20 78.20 81.50 3.60 4.62% 81.30 4 81.50 3 38.81
2020-04-10 1760 3692283 2567 308327098 82.40 86.00 81.50 83.10 1.60 1.96% 83.10 17 83.30 6 39.57
2020-04-13 1760 1556728 1215 129928024 83.50 84.90 82.10 82.70 0.40 -0.48% 82.70 23 82.80 5 39.38
2020-04-14 1760 2542014 1941 215756268 83.50 86.20 83.40 84.60 1.90 2.3% 84.50 38 84.60 1 40.29
2020-04-15 1760 1199660 935 100820992 85.30 85.60 83.20 83.60 1.00 -1.18% 83.60 9 83.80 1 39.81
2020-04-16 1760 819234 678 68406244 83.00 84.70 82.40 82.80 0.80 -0.96% 82.80 13 83.10 2 39.43
2020-04-17 1760 3091446 2216 260612810 84.40 86.20 82.00 85.00 2.20 2.66% 84.90 1 85.00 2 40.48
2020-04-20 1760 9578938 5459 883941398 88.50 93.50 88.40 93.50 8.50 10% 93.50 767 0.00 0 44.52
2020-04-21 1760 9862079 6966 920696172 95.00 96.70 89.20 89.60 3.90 -4.17% 89.60 36 89.70 8 42.67
2020-04-22 1760 12066843 8523 1152239628 90.60 98.30 90.00 96.20 6.60 7.37% 96.20 6 96.30 4 45.81
2020-04-23 1760 6630749 3720 691305012 101.50 105.50 101.00 105.50 9.30 9.67% 105.50 2940 0.00 0 50.24
2020-04-24 1760 4599821 2532 528589236 114.00 116.00 113.00 116.00 10.50 9.95% 116.00 1780 0.00 0 55.24
2020-04-27 1760 2726192 1307 347589474 127.50 127.50 127.50 127.50 11.50 9.91% 127.50 1815 0.00 0 60.71
2020-04-28 1760 18118852 13047 2147483647 125.00 135.00 115.00 115.50 12.00 -9.41% 115.50 51 116.00 45 55.00
2020-04-29 1760 14427257 9944 1673663583 115.50 123.50 106.50 120.00 4.50 3.9% 120.00 63 120.50 10 57.14
2020-04-30 1760 8139008 5372 979226953 121.50 123.50 117.50 120.00 0.00 0% 119.50 29 120.00 2 57.14
2020-05-04 1760 11877575 8052 1526007400 116.50 132.00 116.00 132.00 12.00 10% 132.00 1692 0.00 0 62.86
2020-05-05 1760 17628664 10842 2147483647 140.00 145.00 138.00 145.00 13.00 9.85% 145.00 1240 0.00 0 69.05
2020-05-06 1760 33178000 20948 2147483647 149.00 159.50 136.50 141.00 4.00 -2.76% 141.00 8 141.50 27 67.14
2020-05-08 1760 33236003 22150 2147483647 162.00 164.00 142.00 146.50 8.50 3.9% 146.00 14 146.50 1 69.76
2020-05-11 1760 2193689 1258 289566948 132.00 132.00 132.00 132.00 14.50 -9.9% 0.00 0 132.00 3528 62.86
2020-05-12 1760 29357000 17496 2147483647 119.00 140.00 119.00 140.00 8.00 6.06% 139.50 10 140.00 450 66.67
2020-05-13 1760 27279000 16417 2147483647 141.00 154.00 141.00 154.00 14.00 10% 154.00 90 0.00 0 73.33
2020-05-14 1760 45269000 28478 2147483647 154.00 162.00 139.00 142.00 12.00 -7.79% 142.00 5 142.50 26 67.62
2020-05-15 1760 25957000 16226 2147483647 149.00 150.00 138.50 146.00 4.00 2.82% 145.50 28 146.00 72 91.25
2020-05-18 1760 20942775 14211 2147483647 147.00 154.50 144.00 150.00 4.00 2.74% 150.00 1 150.50 136 93.75
2020-05-19 1760 24937000 15933 2147483647 151.50 153.50 135.50 140.00 10.00 -6.67% 140.00 17 140.50 7 87.50
2020-05-20 1760 36530000 20266 2147483647 143.50 154.00 140.00 154.00 14.00 10% 154.00 1058 0.00 0 96.25
2020-05-21 1760 32540000 21357 2147483647 155.50 160.50 152.00 154.00 0.00 0% 154.00 153 154.50 25 96.25
2020-05-22 1760 46096000 28535 2147483647 156.50 169.00 155.00 165.00 11.00 7.14% 164.50 31 165.00 9 103.12
2020-05-25 1760 35097000 23994 2147483647 169.00 176.00 167.00 174.00 9.00 5.45% 174.00 24 174.50 61 108.75
2020-05-26 1760 38335646 26343 2147483647 176.50 181.00 158.00 162.50 11.50 -6.61% 162.50 2 163.00 51 101.56
2020-05-27 1760 27128000 17683 2147483647 159.00 163.00 146.50 146.50 16.00 -9.85% 146.50 90 147.00 115 91.56
2020-05-28 1760 29938000 20031 2147483647 146.00 152.00 140.00 146.00 0.50 -0.34% 145.50 11 146.00 14 91.25
2020-05-29 1760 25003000 16117 2147483647 147.50 152.50 145.00 149.00 3.00 2.05% 148.50 65 149.00 24 93.12
2020-06-01 1760 17193000 11365 2147483647 151.00 152.00 138.00 140.00 9.00 -6.04% 139.50 46 140.00 13 87.50
2020-06-02 1760 19526946 12773 2147483647 141.50 141.50 129.00 134.50 5.50 -3.93% 134.00 9 134.50 65 84.06
2020-06-03 1760 15051000 9778 2050132000 136.50 139.50 132.00 134.00 0.50 -0.37% 134.00 50 134.50 23 83.75
2020-06-04 1760 8845000 5555 1179940500 134.50 136.50 129.50 129.50 4.50 -3.36% 129.50 50 130.00 42 80.94
2020-06-05 1760 17595000 11647 2147483647 124.50 134.00 122.50 133.00 3.50 2.7% 133.00 30 133.50 36 83.12
2020-06-08 1760 14210000 8788 1823742000 134.50 135.50 122.00 125.00 8.00 -6.02% 124.50 45 125.00 35 78.12
2020-06-09 1760 19875000 12823 2147483647 126.00 132.50 123.00 129.00 4.00 3.2% 129.00 5 129.50 125 80.62
2020-06-10 1760 13325000 8842 1703008500 128.50 132.00 123.50 124.00 5.00 -3.88% 124.00 138 124.50 14 77.50
2020-06-11 1760 11773000 7296 1447238500 125.00 127.00 118.00 121.50 2.50 -2.02% 121.50 81 122.00 42 75.94
2020-06-12 1760 12457000 7633 1540469000 120.50 126.50 120.50 126.00 4.50 3.7% 125.50 22 126.00 64 78.75
2020-06-15 1760 12383000 8060 1596682000 127.00 131.00 125.00 125.50 0.50 -0.4% 125.50 42 126.00 16 78.44
2020-06-16 1760 6897000 4370 867881500 128.50 129.50 123.50 125.00 0.50 -0.4% 125.00 39 125.50 9 78.12
2020-06-17 1760 18205013 10773 2147483647 127.50 137.50 126.00 137.50 12.50 10% 137.50 5094 0.00 0 85.94
2020-06-18 1760 30786851 18992 2147483647 139.50 145.50 137.50 138.50 1.00 0.73% 138.50 14 139.00 79 86.56
2020-06-19 1760 12197525 8408 1698226681 144.00 144.00 134.50 138.00 0.50 -0.36% 137.50 22 138.00 50 86.25
2020-06-22 1760 9217051 6307 1302220242 140.00 143.00 138.00 143.00 5.00 3.62% 142.50 40 143.00 314 89.38
2020-06-23 1760 5607411 4054 785048807 145.00 145.50 135.00 135.00 8.00 -5.59% 135.00 94 135.50 4 84.38
2020-06-24 1760 4148308 2983 545572040 137.50 138.00 128.00 129.50 5.50 -4.07% 129.50 46 130.00 6 80.94
2020-06-29 1760 6550508 4344 913773136 133.50 142.00 133.00 142.00 12.50 9.65% 142.00 2670 0.00 0 88.75
2020-06-30 1760 8866027 5959 1204951253 141.00 141.00 131.50 131.50 0.00 -7.39% 131.50 46 132.00 13 82.19
2020-07-01 1760 4014098 2641 532827632 133.00 134.50 131.00 132.50 1.00 0.76% 132.50 19 133.00 43 82.81
2020-07-02 1760 11819490 8107 1624109640 133.50 141.50 132.00 135.00 2.50 1.89% 135.00 28 135.50 16 84.38
2020-07-03 1760 4175713 2991 559372395 135.50 136.00 132.00 134.50 0.50 -0.37% 134.00 8 134.50 67 84.06
2020-07-06 1760 3677585 2667 493459890 134.50 137.00 132.00 133.50 1.00 -0.74% 133.50 5 134.00 41 83.44
2020-07-07 1760 6168355 4555 831124388 135.00 139.00 131.50 131.50 2.00 -1.5% 131.50 108 132.00 7 82.19
2020-07-08 1760 5909825 4200 798821550 133.00 138.50 132.50 134.00 2.50 1.9% 134.00 8 134.50 57 83.75
2020-07-09 1760 16350932 11296 2147483647 136.00 144.50 133.50 142.00 8.00 5.97% 142.00 54 142.50 18 88.75
2020-07-13 1760 5784486 4084 755001680 134.00 135.00 128.00 130.00 3.00 -8.45% 130.00 1 130.50 37 81.25
2020-07-14 1760 4606676 3459 592454204 131.00 133.50 124.00 126.00 4.00 -3.08% 126.00 27 126.50 30 78.75
2020-07-15 1760 7504536 5330 921479536 127.00 128.00 119.50 124.50 1.50 -1.19% 122.50 4 124.50 22 77.81
2020-07-16 1760 6207461 4318 785203625 128.00 129.50 124.00 124.00 0.50 -0.4% 124.00 28 124.50 22 77.50
2020-07-17 1760 10880567 7329 1268550906 124.50 125.50 112.00 112.00 12.00 -9.68% 0.00 0 112.00 260 70.00
2020-07-20 1760 18220655 11337 2034272825 109.00 119.00 103.50 113.50 1.50 1.34% 113.50 30 114.00 1 70.94
2020-07-21 1760 7980400 4808 912158000 114.00 116.50 111.00 115.50 2.00 1.76% 115.50 50 116.00 152 72.19
2020-07-22 1760 7850030 4950 927632051 116.00 121.00 115.50 117.00 1.50 1.3% 117.00 178 117.50 6 73.12
2020-07-23 1760 5130443 3456 606788489 118.00 120.50 116.00 120.00 3.00 2.56% 119.50 10 120.00 88 75.00
2020-07-27 1760 5006726 3266 572891398 119.00 119.50 111.00 113.50 5.00 -5.42% 113.50 39 115.00 1 70.94
2020-07-28 1760 8347819 5448 949679780 113.50 118.00 108.00 118.00 4.50 3.96% 117.50 4 118.00 112 73.75
2020-07-29 1760 9425876 6200 1111851740 119.00 123.00 112.50 112.50 5.50 -4.66% 112.50 90 113.00 2 70.31
2020-07-30 1760 5926763 3853 690420323 114.50 120.00 113.00 120.00 7.50 6.67% 119.50 11 120.00 63 75.00
2020-07-31 1760 5320108 3495 627020352 120.00 120.00 115.00 117.00 3.00 -2.5% 117.00 39 117.50 17 73.12
2020-08-03 1760 9887924 6274 1201886728 119.00 125.50 119.00 119.00 2.00 1.71% 119.00 84 119.50 2 74.38
2020-08-04 1760 7084819 4531 860992056 120.00 123.50 118.00 123.00 4.00 3.36% 122.50 32 123.00 2 76.88
2020-08-05 1760 3916342 2511 482778250 122.00 125.00 121.50 124.00 1.00 0.81% 123.50 97 124.00 133 77.50
2020-08-06 1760 4008038 2652 489401560 125.00 126.00 119.50 119.50 4.50 -3.63% 119.50 14 120.00 35 74.69
2020-08-07 1760 3496423 2241 425442183 120.50 123.00 118.50 122.00 2.50 2.09% 122.00 27 122.50 45 76.25
2020-08-11 1760 2850886 1974 334883215 122.00 122.00 114.00 116.50 5.00 -4.51% 116.50 8 117.00 12 72.81
2020-08-12 1760 2326611 1639 273828898 116.50 120.00 116.00 118.50 2.00 1.72% 118.50 12 119.00 39 74.06
2020-08-13 1760 2328690 1616 268581540 118.00 120.00 113.50 115.00 3.50 -2.95% 114.50 54 115.00 24 71.88
2020-08-14 1760 3246076 2164 384142196 114.00 122.00 113.00 121.00 6.00 5.22% 120.50 44 121.50 32 75.62
2020-08-17 1760 6544770 4157 810078250 120.50 126.50 119.00 125.00 4.00 3.31% 125.00 14 125.50 79 140.45
2020-08-18 1760 5328286 3478 669994678 127.00 129.00 123.00 123.00 2.00 -1.6% 123.00 73 123.50 7 138.20
2020-08-19 1760 13024235 8048 1684640080 123.50 134.50 123.50 128.00 5.00 4.07% 128.00 72 128.50 8 143.82
2020-08-20 1760 9331504 6159 1115491468 127.00 129.00 115.50 116.00 12.00 -9.38% 115.50 162 116.00 58 130.34
2020-08-21 1760 6023951 4027 724128144 123.00 123.00 116.00 120.50 4.50 3.88% 120.50 2 121.00 26 135.39
2020-08-24 1760 5046634 2844 616039580 122.00 125.50 119.00 120.00 0.50 -0.41% 120.00 9 120.50 4 134.83
2020-08-25 1760 2234002 1429 269892742 121.50 122.50 119.50 121.00 1.00 0.83% 121.00 30 121.50 29 135.96
2020-08-26 1760 3418179 2181 421743923 121.50 125.50 120.50 122.50 1.50 1.24% 122.50 52 123.00 10 137.64
2020-08-27 1760 16997982 9567 2147483647 125.00 134.50 123.50 134.50 12.00 9.8% 134.50 1320 0.00 0 151.12
2020-08-28 1760 32797007 20077 2147483647 144.00 147.00 134.50 134.50 0.00 0% 134.50 65 135.00 15 151.12
2020-08-31 1760 10241294 6352 1347357273 135.00 137.00 127.50 127.50 7.00 -5.2% 127.50 59 128.00 16 143.26
2020-09-01 1760 6480780 4307 838499020 130.00 134.00 125.50 134.00 6.50 5.1% 133.50 11 134.00 88 150.56
2020-09-02 1760 6318433 4035 841409089 131.00 135.50 130.00 133.00 1.00 -0.75% 133.00 60 133.50 15 149.44
2020-09-03 1760 5795854 3841 748166947 133.00 134.00 126.00 129.00 4.00 -3.01% 128.50 2 129.00 32 144.94
2020-09-04 1760 8540838 5504 1122426468 126.00 136.00 125.00 136.00 7.00 5.43% 135.50 8 136.00 46 152.81
2020-09-07 1760 11597179 7129 1593743523 137.00 142.00 133.50 135.50 0.50 -0.37% 135.50 6 136.00 25 152.25
2020-09-10 1760 7139420 4625 946837860 134.00 136.00 130.00 132.00 2.00 -2.58% 131.50 22 132.00 34 148.31
2020-09-11 1760 3632330 2692 468656240 131.00 132.00 126.50 127.50 4.50 -3.41% 127.50 79 128.00 1 143.26
2020-09-14 1760 3357522 2272 428878498 130.00 130.50 126.00 126.50 1.00 -0.78% 126.50 96 127.00 3 142.13
2020-09-16 1760 2926607 1924 383943017 130.50 133.00 130.00 130.50 3.00 3.16% 130.50 31 131.00 16 146.63
2020-09-17 1760 1871393 1348 245982376 130.50 133.50 130.00 132.00 1.50 1.15% 131.50 31 132.00 12 148.31
2020-09-18 1760 4655921 3374 623967072 133.00 136.50 132.00 132.00 0.00 0% 132.00 61 132.50 15 148.31
2020-09-22 1760 2105459 1521 275033211 132.50 133.00 129.00 129.00 2.50 -2.27% 129.00 65 129.50 6 144.94
2020-09-24 1760 3827167 2429 503982377 130.50 133.00 129.00 132.00 2.50 2.33% 132.00 1 132.50 94 148.31
2020-09-25 1760 5949798 3687 748648356 134.00 134.50 119.00 120.00 12.00 -9.09% 120.00 106 120.50 72 134.83
2020-09-29 1760 5560110 3350 715254250 132.00 133.00 123.50 124.50 7.50 3.75% 124.50 640 125.00 16 139.89
2020-09-30 1760 2840122 1909 351276310 125.50 126.50 121.00 124.00 0.50 -0.4% 124.00 31 124.50 13 139.33
2020-10-06 1760 1664468 1108 209173468 126.50 127.50 124.50 125.50 0.50 1.21% 125.50 36 126.00 26 141.01
2020-10-08 1760 1521422 1074 186834112 124.50 124.50 122.00 122.50 1.50 -2.39% 122.00 118 123.00 27 137.64
2020-10-12 1760 3528000 2536 416339000 121.00 122.50 116.00 116.00 6.50 -5.31% 116.00 97 116.50 22 130.34
2020-10-13 1760 2975701 2080 344303120 115.50 119.00 112.00 118.50 2.50 2.16% 118.00 31 118.50 20 133.15
2020-10-14 1760 1279175 924 149819737 118.00 119.00 116.00 116.50 2.00 -1.69% 116.50 1 117.00 10 130.90
2020-10-15 1760 1210705 870 138868575 116.00 117.00 113.50 113.50 3.00 -2.58% 113.00 111 114.00 7 127.53
2020-10-16 1760 1690907 1212 193380919 113.50 116.50 113.50 113.50 0.00 0% 113.50 76 114.00 36 127.53
2020-10-20 1760 1307310 937 149963494 114.00 117.00 113.00 113.50 0.50 0% 113.50 45 114.00 5 127.53
2020-10-21 1760 495101 395 56446615 114.50 115.00 113.50 114.50 1.00 0.88% 114.00 15 114.50 7 128.65
2020-10-22 1760 718358 534 81698990 114.50 115.50 113.00 113.00 1.50 -1.31% 113.00 25 113.50 6 126.97
2020-10-23 1760 608113 454 69556495 113.50 115.00 113.50 114.00 1.00 0.88% 114.00 13 114.50 30 128.09
2020-10-26 1760 882407 660 99345594 115.00 115.00 111.00 112.00 2.00 -1.75% 112.00 50 112.50 6 125.84
2020-10-27 1760 595975 494 67325203 112.00 114.00 111.00 112.00 0.00 0% 112.00 72 112.50 1 125.84
2020-10-28 1760 825275 613 92006825 113.00 113.50 110.00 110.50 1.50 -1.34% 110.50 40 111.00 5 124.16
2020-10-29 1760 1295162 941 143795843 109.50 113.00 109.00 110.00 0.50 -0.45% 110.00 18 110.50 4 123.60
2020-10-30 1760 2193050 1602 233026420 111.00 111.50 104.00 104.50 5.50 -5% 104.50 55 105.00 18 117.42
2020-11-02 1760 2355971 1505 250584158 105.00 109.00 103.00 107.50 3.00 2.87% 107.00 83 107.50 48 120.79
2020-11-03 1760 2295632 1589 253981937 108.50 113.50 107.00 112.50 5.00 4.65% 112.50 13 113.00 29 126.40
2020-11-04 1760 1273814 784 142748716 112.50 114.00 110.50 113.00 0.50 0.44% 112.50 21 113.00 16 126.97
2020-11-05 1760 1116410 781 127519908 113.00 115.50 112.50 114.50 1.50 1.33% 114.00 3 114.50 16 128.65
2020-11-06 1760 1290177 858 147951813 116.50 117.00 113.00 113.50 1.00 -0.87% 113.50 27 114.00 16 127.53
2020-11-09 1760 1382244 884 159991308 114.50 117.00 113.50 116.00 2.50 2.2% 115.50 13 116.00 54 130.34
2020-11-10 1760 3453226 2440 376827527 115.00 115.00 105.00 107.00 9.00 -7.76% 107.00 31 107.50 13 120.22
2020-11-11 1760 1456029 1005 153839609 107.00 108.50 104.00 105.50 1.50 -1.4% 105.50 10 106.00 24 118.54
2020-11-12 1760 1043610 780 109021353 106.00 106.50 103.00 104.00 1.50 -1.42% 104.00 7 104.50 5 116.85
2020-11-13 1760 2281289 1665 233512342 102.50 105.00 99.30 104.00 0.00 0% 103.50 21 104.00 12 116.85
2020-11-16 1760 747241 556 78115235 105.00 105.50 103.00 104.00 0.00 0% 104.00 15 104.50 30 167.74
2020-11-18 1760 1043313 779 106575728 100.50 104.00 100.50 101.50 0.50 -2.4% 101.50 62 102.00 7 163.71
2020-11-19 1760 655125 501 66980313 102.00 103.50 101.00 102.00 0.50 0.49% 102.00 15 102.50 18 164.52
2020-11-23 1760 1650391 1274 164186511 101.50 101.50 98.70 99.00 1.50 -2.94% 98.90 19 99.00 18 159.68
2020-11-24 1760 1890480 1438 185690317 100.00 101.00 96.80 97.00 2.00 -2.02% 97.00 17 97.30 1 156.45
2020-11-25 1760 1672566 1290 165512679 98.00 101.00 97.50 97.90 0.90 0.93% 97.90 5 98.00 4 157.90
2020-11-26 1760 1628591 1362 157307614 98.70 99.50 95.10 96.10 1.80 -1.84% 96.00 48 96.10 6 155.00
2020-11-27 1760 2733604 2080 263768122 96.50 98.80 94.30 96.70 0.60 0.62% 96.60 31 96.70 49 155.97
2020-11-30 1760 1059692 875 102823722 97.00 98.00 96.00 97.00 0.30 0.31% 97.00 18 97.30 16 156.45
2020-12-01 1760 1233689 992 117630343 97.30 97.90 94.70 94.90 2.10 -2.16% 94.90 50 95.00 7 153.06
2020-12-02 1760 2014868 1528 190878927 95.00 97.00 93.00 97.00 2.10 2.21% 97.00 451 97.10 6 156.45
2020-12-04 1760 1134382 953 108798158 96.90 97.00 95.00 95.00 1.50 -2.06% 95.00 33 95.10 1 153.23
2020-12-07 1760 1962728 1528 180934694 95.10 95.70 91.00 91.10 3.90 -4.11% 91.10 60 91.20 5 146.94
2020-12-11 1760 2138903 1567 185603416 89.60 90.00 85.00 85.50 3.50 -6.15% 85.50 18 85.60 1 137.90
2020-12-16 1760 1951381 1454 166865834 84.40 87.70 83.10 86.90 3.30 1.64% 86.80 9 86.90 99 140.16
2020-12-18 1760 631591 492 53892205 85.00 86.30 84.20 85.00 0.20 -2.19% 84.90 10 85.10 63 137.10
2020-12-21 1760 414717 359 35151768 85.50 85.50 83.60 84.30 0.70 -0.82% 84.30 2 84.40 3 135.97
2020-12-22 1760 3266977 2536 287957563 86.00 91.00 85.40 88.90 4.60 5.46% 88.90 39 89.00 10 143.39
2020-12-25 1760 755745 536 64326927 86.40 86.40 84.50 84.60 0.00 -4.84% 84.60 13 84.70 10 136.45
2020-12-28 1760 446801 368 37821589 85.00 85.50 84.10 84.50 0.10 -0.12% 84.50 16 84.70 8 136.29
2020-12-29 1760 684383 535 57518916 84.90 84.90 83.60 84.10 0.40 -0.47% 84.10 5 84.40 1 135.65
2020-12-30 1760 850792 673 72601526 84.20 86.30 84.20 84.80 0.70 0.83% 84.70 2 84.80 43 136.77