群光(2385)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　88.80
0
0%		88.20
-0.6
-0.68%		 　85.80
-2.4
-2.72%		85.70
-0.1
-0.12%		85.20
-0.5
-0.58%		87.00
1.8
2.11%		85.30
-1.7
-1.95%		 　89.10
3.8
4.45%		89.10
0
0%		89.40
0.3
0.34%		88.40
-1
-1.12%		88.80
0.4
0.45%		 　88.50
-0.3
-0.34%		 　　　　　　　　84.50
-4
-4.52%		85.90
1.4
1.66%		87.24
2 月 　85.70
-0.2
-0.23%		85.20
-0.5
-0.58%		86.00
0.8
0.94%		87.10
1.1
1.28%		86.70
-0.4
-0.46%		 　85.70
-1
-1.15%		85.40
-0.3
-0.35%		86.10
0.7
0.82%		86.70
0.6
0.7%		87.50
0.8
0.92%		 　85.80
-1.7
-1.94%		85.40
-0.4
-0.47%		86.70
1.3
1.52%		85.60
-1.1
-1.27%		84.50
-1.1
-1.29%		 　83.60
-0.9
-1.07%		83.40
-0.2
-0.24%		81.30
-2.1
-2.52%		83.50
2.2
2.71%		 84.84
3 月　82.00
-1.5
-1.8%		82.30
0.3
0.37%		82.90
0.6
0.73%		83.30
0.4
0.48%		82.20
-1.1
-1.32%		 　80.60
-1.6
-1.95%		80.40
-0.2
-0.25%		81.70
1.3
1.62%		81.00
-0.7
-0.86%		79.60
-1.4
-1.73%		 　78.60
-1
-1.26%		76.90
-1.7
-2.16%		76.00
-0.9
-1.17%		73.10
-2.9
-3.82%		72.00
-1.1
-1.5%		 　68.20
-3.8
-5.28%		71.10
2.9
4.25%		72.30
1.2
1.69%		74.60
2.3
3.18%		76.60
2
2.68%		 　76.40
-0.2
-0.26%		75.80
-0.6
-0.79%		77.36
4 月79.00
3.2
4.22%		 　　　81.50
2.5
3.16%		82.40
0.9
1.1%		82.80
0.4
0.49%		77.80
-5
-6.04%		76.10
-1.7
-2.19%		 　75.10
-1
-1.31%		78.50
3.4
4.53%		79.30
0.8
1.02%		79.10
-0.2
-0.25%		81.80
2.7
3.41%		 　83.50
1.7
2.08%		81.90
-1.6
-1.92%		81.10
-0.8
-0.98%		81.90
0.8
0.99%		82.20
0.3
0.37%		 　81.70
-0.5
-0.61%		83.30
1.6
1.96%		84.50
1.2
1.44%		84.40
-0.1
-0.12%		 80.86
5 月　　　81.80
-2.6
-3.08%		82.00
0.2
0.24%		82.00
0
0%		 79.70
-2.3
-2.8%		 　79.80
0.1
0.13%		80.30
0.5
0.63%		80.80
0.5
0.62%		80.80
0
0%		80.60
-0.2
-0.25%		 　81.00
0.4
0.5%		81.00
0
0%		81.10
0.1
0.12%		81.50
0.4
0.49%		79.50
-2
-2.45%		 　80.30
0.8
1.01%		82.00
1.7
2.12%		83.90
1.9
2.32%		83.90
0
0%		86.00
2.1
2.5%		 81.83
6 月88.50
2.5
2.91%		88.40
-0.1
-0.11%		88.00
-0.4
-0.45%		87.70
-0.3
-0.34%		86.00
-1.7
-1.94%		 　87.20
1.2
1.4%		87.00
-0.2
-0.23%		87.40
0.4
0.46%		86.40
-1
-1.14%		85.00
-1.4
-1.62%		 　84.40
-0.6
-0.71%		86.00
1.6
1.9%		84.80
-1.2
-1.4%		83.50
-1.3
-1.53%		83.70
0.2
0.24%		 　84.70
1
1.19%		85.20
0.5
0.59%		84.60
-0.6
-0.7%		 　　　83.80
-0.8
-0.95%		85.20
1.4
1.67%		 85.68
7 月84.50
-0.7
-0.82%		86.10
1.6
1.89%		87.30
1.2
1.39%		 　87.30
0
0%		83.70
-3.6
-4.12%		83.90
0.2
0.24%		85.50
1.6
1.91%		 　　86.80
1.3
1.52%		86.20
-0.6
-0.69%		87.40
1.2
1.39%		87.50
0.1
0.11%		87.50
0
0%		 　86.40
-1.1
-1.26%		87.70
1.3
1.5%		87.80
0.1
0.11%		89.10
1.3
1.48%		 　　86.00
-3.1
-3.48%		84.30
-1.7
-1.98%		85.10
0.8
0.95%		87.20
2.1
2.47%		86.90
-0.3
-0.34%		86.43
8 月 　84.60
-2.3
-2.65%		85.50
0.9
1.06%		87.80
2.3
2.69%		88.00
0.2
0.23%		88.30
0.3
0.34%		 　　88.60
0.3
0.34%		88.70
0.1
0.11%		88.30
-0.4
-0.45%		88.00
-0.3
-0.34%		 　88.20
0.2
0.23%		89.40
1.2
1.36%		90.90
1.5
1.68%		87.30
-3.6
-3.96%		88.70
1.4
1.6%		 　90.50
1.8
2.03%		90.70
0.2
0.22%		89.60
-1.1
-1.21%		90.30
0.7
0.78%		89.70
-0.6
-0.66%		 88.50
-1.2
-1.34%		88.48
9 月88.20
-0.3
-0.34%		88.80
0.6
0.68%		87.30
-1.5
-1.69%		86.00
-1.3
-1.49%		 　86.20
0.2
0.23%		 　87.40
1.2
1.39%		87.40
0
0%		 　88.00
0.6
0.69%		 86.80
-1.2
-1.36%		84.70
-2.1
-2.42%		84.80
0.1
0.12%		 　　84.20
-0.6
-0.71%		 83.30
-0.9
-1.07%		84.00
0.7
0.84%		 　　84.00
0
0%		84.10
0.1
0.12%		 85.84
10 月　　　　　85.00
0.9
1.07%		 83.40
-1.6
-1.88%		 　　84.00
0.6
0.72%		83.50
-0.5
-0.6%		84.40
0.9
1.08%		84.70
0.3
0.36%		84.50
-0.2
-0.24%		 　　84.30
-0.2
-0.24%		83.50
-0.8
-0.95%		84.40
0.9
1.08%		85.00
0.6
0.71%		 　84.90
-0.1
-0.12%		85.00
0.1
0.12%		86.90
1.9
2.24%		85.40
-1.5
-1.73%		86.10
0.7
0.82%		 84.7
11 月　87.00
0.9
1.05%		87.70
0.7
0.8%		87.90
0.2
0.23%		88.40
0.5
0.57%		86.80
-1.6
-1.81%		 　86.60
-0.2
-0.23%		87.00
0.4
0.46%		85.70
-1.3
-1.49%		86.00
0.3
0.35%		85.60
-0.4
-0.47%		 　86.70
1.1
1.29%		 86.00
-0.7
-0.81%		85.80
-0.2
-0.23%		 　　86.30
0.5
0.58%		85.60
-0.7
-0.81%		85.60
0
0%		85.70
0.1
0.12%		85.30
-0.4
-0.47%		 　85.40
0.1
0.12%		 86.32
12 月86.00
0.6
0.7%		87.20
1.2
1.4%		 87.10
-0.1
-0.11%		 　86.90
-0.2
-0.23%		 　　87.30
0.4
0.46%		 　　　87.50
0.2
0.23%		 86.70
-0.8
-0.91%		 　85.90
-0.8
-0.92%		85.50
-0.4
-0.47%		 　86.10
0.6
0.7%		 　85.80
-0.3
-0.35%		85.30
-0.5
-0.58%		86.00
0.7
0.82%		　86.5

說明:最高漲幅:4.53%最低跌幅:-6.04% 最高價:90.90最低價:68.20平均價:84.58,灰色底表示週末,漲135天(134)元,跌141天(-157)元,平盤13天
5%=1,4%=4,3%=11,2%=23,1%=56,0%=53,-0%=1,-1%=3,-2%=4,-3%=11,-4%=26,-5%=40,-6%=56,

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 2385 650830 552 57833615 88.90 89.10 88.60 88.80 0.20 0% 88.80 46 89.00 11 11.20
2020-01-03 2385 1520529 1122 134300611 89.50 89.50 87.80 88.20 0.60 -0.68% 88.10 10 88.20 17 11.12
2020-01-06 2385 2213168 1764 190427527 87.90 87.90 85.10 85.80 2.40 -2.72% 85.80 36 85.90 2 10.82
2020-01-07 2385 3660519 2430 310106180 85.90 86.20 83.60 85.70 0.10 -0.12% 85.60 1 85.70 42 10.81
2020-01-08 2385 1502248 1165 128279700 85.90 85.90 84.60 85.20 0.50 -0.58% 85.20 37 85.40 1 10.74
2020-01-09 2385 1092476 733 94758203 85.60 87.10 85.60 87.00 1.80 2.11% 86.90 4 87.00 25 10.97
2020-01-10 2385 2066818 1585 176743248 87.00 87.00 85.10 85.30 1.70 -1.95% 85.30 43 85.40 1 10.76
2020-01-13 2385 3279905 1886 289247419 85.40 89.20 85.40 89.10 3.80 4.45% 89.00 2 89.10 14 11.24
2020-01-14 2385 2827087 2012 251870559 89.00 89.50 88.50 89.10 0.00 0% 89.10 111 89.20 8 11.24
2020-01-15 2385 1778797 1205 159006529 89.30 89.90 88.90 89.40 0.30 0.34% 89.30 10 89.40 5 11.27
2020-01-16 2385 1136995 754 101314050 89.40 89.80 88.40 88.40 1.00 -1.12% 88.40 36 88.50 20 11.15
2020-01-17 2385 936144 797 83335848 88.80 89.30 88.60 88.80 0.40 0.45% 88.80 25 89.00 10 11.20
2020-01-20 2385 823044 592 72992347 88.80 88.90 88.50 88.50 0.30 -0.34% 88.50 98 88.60 5 11.16
2020-01-30 2385 4567780 3174 389094900 85.30 86.70 84.10 84.50 4.00 -4.52% 84.40 4 84.50 58 10.66
2020-01-31 2385 3535410 2120 305824060 85.70 87.50 84.70 85.90 1.40 1.66% 85.90 24 86.10 3 10.83
2020-02-03 2385 2799058 1703 239193363 83.50 86.50 83.20 85.70 0.20 -0.23% 85.70 17 85.80 6 10.81
2020-02-04 2385 1794088 1277 153455929 84.50 86.20 84.50 85.20 0.50 -0.58% 85.20 22 85.40 2 10.74
2020-02-05 2385 1606062 1056 137701432 85.30 86.50 84.80 86.00 0.80 0.94% 86.00 26 86.10 1 10.84
2020-02-06 2385 1730998 1139 150737514 86.50 87.70 86.30 87.10 1.10 1.28% 87.10 5 87.20 3 10.98
2020-02-07 2385 1193330 858 103762110 86.70 87.50 86.40 86.70 0.40 -0.46% 86.70 18 87.00 4 10.93
2020-02-10 2385 1418150 1170 121634244 85.10 86.60 85.00 85.70 1.00 -1.15% 85.60 2 85.70 1 10.81
2020-02-11 2385 1036838 755 88829915 86.00 86.40 85.40 85.40 0.30 -0.35% 85.40 71 85.60 6 10.77
2020-02-12 2385 1331717 1009 114227026 85.30 86.30 84.90 86.10 0.70 0.82% 86.00 81 86.10 1 10.86
2020-02-13 2385 2070000 1394 180030400 86.20 87.50 86.20 86.70 0.60 0.7% 86.70 15 86.80 3 10.93
2020-02-14 2385 2331665 1571 203915885 87.00 88.00 86.80 87.50 0.80 0.92% 87.40 12 87.60 8 11.03
2020-02-17 2385 1272186 1038 109557229 87.00 87.00 85.80 85.80 1.70 -1.94% 85.80 8 85.90 1 10.82
2020-02-18 2385 1292213 1024 110841263 85.80 86.90 85.30 85.40 0.40 -0.47% 85.40 22 85.60 4 10.77
2020-02-19 2385 1228000 1002 106235100 85.60 87.30 85.30 86.70 1.30 1.52% 86.70 15 86.80 18 10.93
2020-02-20 2385 1154888 889 99501618 86.80 87.10 85.60 85.60 1.10 -1.27% 85.60 60 85.80 4 10.79
2020-02-21 2385 1249000 918 106036000 85.60 85.90 84.50 84.50 1.10 -1.29% 84.50 60 84.60 5 10.66
2020-02-24 2385 1679000 1231 140151300 83.80 84.40 82.60 83.60 0.90 -1.07% 83.50 4 83.60 88 10.54
2020-02-25 2385 1741542 1319 144733467 82.80 84.10 82.30 83.40 0.20 -0.24% 83.40 7 83.50 31 10.52
2020-02-26 2385 3415000 2505 279201000 82.00 82.60 81.30 81.30 2.10 -2.52% 81.30 60 81.60 10 10.25
2020-02-27 2385 3299053 1589 272682718 81.30 83.50 81.10 83.50 2.20 2.71% 83.30 1 83.50 83 10.53
2020-03-02 2385 3474641 2281 284528062 81.00 82.90 81.00 82.00 1.50 -1.8% 82.00 4 82.10 16 10.34
2020-03-03 2385 3347000 2115 278394200 82.70 84.50 82.10 82.30 0.30 0.37% 82.30 9 82.40 12 10.38
2020-03-04 2385 1288721 850 106896911 82.00 83.50 82.00 82.90 0.60 0.73% 82.90 11 83.00 1 10.45
2020-03-05 2385 1098024 850 91505716 83.20 83.90 83.00 83.30 0.40 0.48% 83.30 10 83.40 3 10.50
2020-03-06 2385 1602000 1260 132318100 82.80 83.10 82.20 82.20 1.10 -1.32% 82.20 57 82.30 6 10.37
2020-03-09 2385 2762262 1824 223294922 79.80 82.20 79.80 80.60 1.60 -1.95% 80.60 58 80.80 8 10.16
2020-03-10 2385 2862407 1806 230586300 79.70 81.50 79.70 80.40 0.20 -0.25% 80.30 46 80.40 1 10.14
2020-03-11 2385 5961492 4369 497142337 82.70 85.50 81.60 81.70 1.30 1.62% 81.70 49 81.80 83 10.30
2020-03-12 2385 5904740 3703 480877349 81.70 82.70 80.00 81.00 0.70 -0.86% 81.00 250 81.10 2 9.68
2020-03-13 2385 5573000 3428 434295600 76.20 81.00 76.20 79.60 1.40 -1.73% 79.50 12 79.70 2 9.51
2020-03-16 2385 4428364 2510 349453891 79.20 79.60 78.60 78.60 1.00 -1.26% 78.60 39 78.70 11 9.39
2020-03-17 2385 4669227 2610 359473079 75.00 78.40 75.00 76.90 1.70 -2.16% 76.90 164 77.00 14 9.19
2020-03-18 2385 3330042 1968 253522791 76.00 76.90 75.80 76.00 0.90 -1.17% 76.00 76 76.20 16 9.08
2020-03-19 2385 5587213 3033 413725198 74.90 75.50 71.70 73.10 2.90 -3.82% 73.10 4 73.30 21 8.73
2020-03-20 2385 4011830 2165 298568250 73.90 77.80 72.00 72.00 1.10 -1.5% 72.00 51 73.10 74 8.60
2020-03-23 2385 2675053 1622 184095157 69.50 70.50 67.80 68.20 3.80 -5.28% 68.20 30 68.40 105 8.15
2020-03-24 2385 3783435 2400 268529305 70.90 71.70 70.10 71.10 2.90 4.25% 71.00 18 71.10 1 8.49
2020-03-25 2385 3813872 2439 277877702 71.20 74.50 71.20 72.30 1.20 1.69% 72.30 31 72.60 1 8.64
2020-03-26 2385 3815466 2375 280617602 72.40 74.60 72.40 74.60 2.30 3.18% 74.50 6 74.60 51 8.91
2020-03-27 2385 4696932 2761 359350187 75.80 77.40 75.80 76.60 2.00 2.68% 76.60 5 76.70 42 9.15
2020-03-30 2385 2587597 1575 196800424 74.40 77.00 74.40 76.40 0.20 -0.26% 76.40 53 76.50 1 9.13
2020-03-31 2385 3092721 1600 236387764 75.80 77.90 75.80 75.80 0.60 -0.79% 75.80 19 76.10 1 9.06
2020-04-01 2385 3638131 2195 284758849 76.90 79.50 76.30 79.00 3.20 4.22% 79.00 5 79.10 67 9.44
2020-04-06 2385 5316151 3326 431684608 80.70 82.50 79.80 81.50 2.50 3.16% 81.40 3 81.50 11 9.74
2020-04-07 2385 3196877 1936 264543048 83.00 84.00 81.80 82.40 0.90 1.1% 82.30 12 82.40 29 9.84
2020-04-08 2385 5273696 3008 436235013 81.50 83.40 81.50 82.80 0.40 0.49% 82.80 25 82.90 20 9.89
2020-04-09 2385 6024138 2228 476008400 79.80 79.80 77.50 77.80 0.00 -6.04% 77.80 2 77.90 2 9.30
2020-04-10 2385 3445525 2431 264018962 78.20 78.50 76.00 76.10 1.70 -2.19% 76.10 60 76.20 2 9.09
2020-04-13 2385 2293634 1650 172606196 76.10 76.10 74.80 75.10 1.00 -1.31% 75.10 4 75.20 1 8.97
2020-04-14 2385 3197270 2085 248074430 76.30 78.50 75.60 78.50 3.40 4.53% 78.40 2 78.50 152 9.38
2020-04-15 2385 2940504 2139 233253564 78.80 79.80 78.50 79.30 0.80 1.02% 79.30 38 79.40 12 9.47
2020-04-16 2385 2642018 1870 209507616 78.20 80.20 78.00 79.10 0.20 -0.25% 79.10 74 79.40 32 9.45
2020-04-17 2385 6055926 3930 496760546 81.80 82.80 81.20 81.80 2.70 3.41% 81.60 16 81.80 16 9.77
2020-04-20 2385 4047365 2468 335323695 82.50 83.90 82.20 83.50 1.70 2.08% 83.40 8 83.50 21 9.98
2020-04-21 2385 3971085 2625 324917152 83.00 83.00 81.20 81.90 1.60 -1.92% 81.80 1 81.90 17 9.78
2020-04-22 2385 2051273 1448 165805736 81.00 81.50 80.00 81.10 0.80 -0.98% 81.10 12 81.20 15 9.69
2020-04-23 2385 1975725 1343 161514159 81.10 82.40 81.00 81.90 0.80 0.99% 81.80 13 81.90 32 9.78
2020-04-24 2385 3717815 1973 305802389 82.40 82.80 81.70 82.20 0.30 0.37% 82.00 8 82.20 143 9.82
2020-04-27 2385 3014124 1823 247212649 82.30 83.00 81.70 81.70 0.50 -0.61% 81.70 62 81.90 1 9.76
2020-04-28 2385 4050505 2244 334668911 82.50 83.40 82.10 83.30 1.60 1.96% 83.10 2 83.30 63 9.95
2020-04-29 2385 4061555 2839 343455288 85.00 85.10 83.60 84.50 1.20 1.44% 84.50 17 84.60 60 10.10
2020-04-30 2385 3530856 2250 298982914 85.00 85.20 83.70 84.40 0.10 -0.12% 84.40 73 84.50 36 10.08
2020-05-04 2385 3335003 2098 272123640 80.50 82.20 80.40 81.80 2.60 -3.08% 81.80 14 82.00 3 9.77
2020-05-05 2385 1631559 1124 133884238 82.10 82.60 81.30 82.00 0.20 0.24% 82.00 39 82.10 6 9.80
2020-05-06 2385 2908000 1831 239170600 82.10 83.30 81.50 82.00 0.00 0% 82.00 4 82.10 5 9.80
2020-05-08 2385 5109862 3640 408319360 81.00 81.30 79.10 79.70 0.80 -2.8% 79.60 29 79.70 8 13.13
2020-05-11 2385 2473496 1792 198193619 80.60 80.80 79.80 79.80 0.10 0.13% 79.80 3 79.90 2 13.15
2020-05-12 2385 2803000 2077 224345100 79.80 80.70 79.50 80.30 0.50 0.63% 80.30 34 80.40 4 13.23
2020-05-13 2385 3051000 2045 246757400 80.00 81.50 80.00 80.80 0.50 0.62% 80.80 76 80.90 68 13.31
2020-05-14 2385 3118000 1921 253066200 81.30 81.60 80.50 80.80 0.00 0% 80.70 1 80.80 10 13.31
2020-05-15 2385 3220000 1866 258256500 81.30 81.40 78.90 80.60 0.20 -0.25% 80.50 40 80.60 36 13.28
2020-05-18 2385 2019976 1218 163634552 80.10 81.40 80.10 81.00 0.40 0.5% 80.90 12 81.00 3 13.34
2020-05-19 2385 1842000 1351 149835600 82.30 82.40 80.80 81.00 0.00 0% 81.00 5 81.10 14 13.34
2020-05-20 2385 1987000 1252 161911400 81.70 81.90 81.00 81.10 0.10 0.12% 81.10 38 81.20 1 13.36
2020-05-21 2385 1300000 981 105787900 81.40 81.60 81.10 81.50 0.40 0.49% 81.40 2 81.50 2 13.43
2020-05-22 2385 1677000 1249 134197500 81.00 81.50 79.50 79.50 2.00 -2.45% 79.50 23 79.60 16 13.10
2020-05-25 2385 817000 588 65172300 80.40 80.60 79.00 80.30 0.80 1.01% 80.20 2 80.30 7 13.23
2020-05-26 2385 3315742 2428 271739791 80.80 82.20 80.50 82.00 1.70 2.12% 82.00 287 82.10 4 13.51
2020-05-27 2385 3719000 2499 309506400 82.10 84.00 82.00 83.90 1.90 2.32% 83.80 2 83.90 24 13.82
2020-05-28 2385 3719000 2861 314041600 84.80 85.00 83.60 83.90 0.00 0% 83.90 47 84.00 10 13.82
2020-05-29 2385 6837000 2540 584994100 83.70 86.00 83.60 86.00 2.10 2.5% 85.90 67 86.00 68 14.17
2020-06-01 2385 6286000 4657 555384400 86.30 89.30 86.20 88.50 2.50 2.91% 88.50 36 88.60 2 14.58
2020-06-02 2385 1877124 1441 165452712 88.50 88.60 87.60 88.40 0.10 -0.11% 88.30 1 88.40 12 14.56
2020-06-03 2385 3103000 2196 273358300 89.80 90.60 86.70 88.00 0.40 -0.45% 88.00 16 88.10 7 14.50
2020-06-04 2385 2414000 1384 211438800 88.40 88.50 86.90 87.70 0.30 -0.34% 87.70 52 87.80 29 14.45
2020-06-05 2385 2986000 2043 257337900 86.90 87.30 85.60 86.00 1.70 -1.94% 85.90 30 86.00 160 14.17
2020-06-08 2385 2571000 1910 223884100 86.90 87.60 85.80 87.20 1.20 1.4% 87.10 1 87.20 12 14.37
2020-06-09 2385 2563000 1726 223481500 87.00 88.00 85.80 87.00 0.20 -0.23% 87.00 17 87.10 3 14.33
2020-06-10 2385 1445000 1209 126100700 86.20 87.70 86.20 87.40 0.40 0.46% 87.30 4 87.40 32 14.40
2020-06-11 2385 3044000 2178 265968700 87.90 88.70 85.90 86.40 1.00 -1.14% 86.40 4 86.60 6 14.23
2020-06-12 2385 2180000 1469 185616600 86.00 86.00 84.60 85.00 1.40 -1.62% 85.00 30 85.10 7 14.00
2020-06-15 2385 2022000 1275 170886400 85.00 85.50 83.80 84.40 0.60 -0.71% 84.20 5 84.40 1 13.90
2020-06-16 2385 2190000 1643 187606800 85.10 86.30 84.50 86.00 1.60 1.9% 85.80 6 86.00 273 14.17
2020-06-17 2385 2007077 1506 171439545 85.70 86.10 84.80 84.80 1.20 -1.4% 84.80 19 85.10 8 13.97
2020-06-18 2385 2386436 1414 202325430 85.40 86.10 83.50 83.50 1.30 -1.53% 83.50 161 83.70 1 13.76
2020-06-19 2385 5444271 3299 457124419 83.80 85.50 83.30 83.70 0.20 0.24% 83.70 8 83.80 113 13.79
2020-06-22 2385 2796113 1316 238105544 84.10 86.00 84.10 84.70 1.00 1.19% 84.70 30 85.30 81 13.95
2020-06-23 2385 3592560 1889 308738660 86.00 87.00 85.20 85.20 0.50 0.59% 85.20 57 85.40 2 14.04
2020-06-24 2385 2945531 1434 249760571 85.60 85.60 84.50 84.60 0.60 -0.7% 84.60 34 84.70 106 13.94
2020-06-29 2385 2947233 1255 247414983 83.80 84.90 83.70 83.80 0.80 -0.95% 83.80 20 83.90 217 13.81
2020-06-30 2385 1340128 837 113805200 84.50 85.30 84.30 85.20 1.40 1.67% 85.10 27 85.20 16 14.04
2020-07-01 2385 1521831 1174 129636517 85.20 85.80 84.40 84.50 0.70 -0.82% 84.50 29 84.60 1 13.92
2020-07-02 2385 2507320 1736 214486520 84.60 86.20 84.40 86.10 1.60 1.89% 85.80 2 86.10 20 14.18
2020-07-03 2385 1953123 1214 170373801 86.70 87.60 86.50 87.30 1.20 1.39% 87.30 2 87.40 48 14.38
2020-07-06 2385 1602571 1030 139791577 87.80 88.20 86.70 87.30 0.00 0% 87.20 4 87.30 31 14.38
2020-07-07 2385 4699702 3138 397381130 87.30 87.30 83.70 83.70 3.60 -4.12% 83.70 25 83.80 24 13.79
2020-07-08 2385 2824487 1923 237097144 83.70 84.80 82.60 83.90 0.20 0.24% 83.90 65 84.10 1 13.82
2020-07-09 2385 2822956 2022 241982230 84.10 86.50 84.10 85.50 1.60 1.91% 85.50 2 85.70 7 14.09
2020-07-13 2385 2200066 1336 190105500 86.20 87.00 85.20 86.80 1.20 1.52% 86.60 3 86.80 31 14.30
2020-07-14 2385 2544091 1659 220735401 87.10 87.50 86.10 86.20 0.60 -0.69% 86.20 23 86.40 1 14.20
2020-07-15 2385 3955414 2505 347598170 87.10 89.50 86.60 87.40 1.20 1.39% 87.30 7 87.40 63 14.40
2020-07-16 2385 2253822 1387 198010190 88.80 88.80 87.00 87.50 0.10 0.11% 87.50 37 87.60 2 14.42
2020-07-17 2385 1784358 1031 156834946 88.70 88.70 87.10 87.50 0.00 0% 87.40 2 87.50 1 14.42
2020-07-20 2385 2708790 1272 233600985 88.00 88.30 85.50 86.40 1.10 -1.26% 86.30 2 86.40 6 14.23
2020-07-21 2385 2244047 1381 196118386 87.20 88.50 86.50 87.70 1.30 1.5% 87.70 15 88.00 7 14.45
2020-07-22 2385 2009439 1283 175766163 87.20 88.40 86.20 87.80 0.10 0.11% 87.70 36 87.80 6 14.46
2020-07-23 2385 3846331 2493 342291785 87.00 89.80 87.00 89.10 1.30 1.48% 89.10 33 89.20 8 14.68
2020-07-27 2385 1309572 822 113505515 87.00 87.80 86.00 86.00 1.00 -3.48% 86.00 9 86.10 1 14.17
2020-07-28 2385 2209335 1511 188555731 85.20 86.90 84.00 84.30 1.70 -1.98% 84.30 11 84.40 1 13.89
2020-07-29 2385 1069381 669 91474031 84.60 86.30 84.60 85.10 0.80 0.95% 85.10 10 85.50 2 14.02
2020-07-30 2385 1650590 985 142579589 85.60 87.30 85.20 87.20 2.10 2.47% 87.10 20 87.20 8 14.37
2020-07-31 2385 2089003 1056 180911552 87.10 87.20 85.40 86.90 0.30 -0.34% 86.80 2 86.90 13 14.32
2020-08-03 2385 1972378 1371 168473115 87.00 87.30 84.60 84.60 2.30 -2.65% 84.60 15 84.80 5 13.94
2020-08-04 2385 1438516 864 123621668 85.20 86.70 85.20 85.50 0.90 1.06% 85.50 25 86.00 2 14.09
2020-08-05 2385 1913508 1343 166627993 86.60 88.10 85.70 87.80 2.30 2.69% 87.80 7 87.90 16 14.46
2020-08-06 2385 1973040 1519 173245220 88.10 88.50 87.30 88.00 0.20 0.23% 87.90 6 88.00 16 14.50
2020-08-07 2385 2765664 1997 245072232 87.80 89.30 87.80 88.30 0.30 0.34% 88.20 24 88.30 23 14.55
2020-08-11 2385 7074864 5189 642170843 95.10 95.20 87.90 88.60 5.00 0.34% 88.60 27 88.70 8 11.66
2020-08-12 2385 4739703 3786 413831947 87.90 89.30 85.20 88.70 0.10 0.11% 88.70 2 88.80 22 11.67
2020-08-13 2385 3072177 2342 271709739 89.70 90.00 87.80 88.30 0.40 -0.45% 88.20 10 88.30 13 11.62
2020-08-14 2385 2688363 1982 236279544 88.10 89.40 86.60 88.00 0.30 -0.34% 87.90 46 88.00 4 11.58
2020-08-17 2385 1595005 1363 140238231 88.80 88.80 87.20 88.20 0.20 0.23% 88.10 4 88.20 1 11.61
2020-08-18 2385 4276439 3002 383969153 88.60 91.00 88.30 89.40 1.20 1.36% 89.30 68 89.40 10 11.76
2020-08-19 2385 3108779 2120 284162926 91.00 92.00 90.20 90.90 1.50 1.68% 90.90 3 91.00 2 11.96
2020-08-20 2385 3913538 2561 345332544 90.90 91.30 86.60 87.30 3.60 -3.96% 87.20 12 87.30 33 11.49
2020-08-21 2385 1878839 1395 166319612 88.50 89.30 87.70 88.70 1.40 1.6% 88.70 12 88.80 3 11.67
2020-08-24 2385 1257494 934 113205200 89.00 90.50 88.30 90.50 1.80 2.03% 90.40 17 90.50 40 11.91
2020-08-25 2385 1897283 1438 173169549 91.30 92.40 90.30 90.70 0.20 0.22% 90.70 10 90.80 3 11.93
2020-08-26 2385 2180949 1354 195083416 91.20 91.20 88.60 89.60 1.10 -1.21% 89.50 1 89.60 55 11.79
2020-08-27 2385 1461281 1143 131247265 90.30 90.50 88.90 90.30 0.70 0.78% 89.90 30 90.30 12 11.88
2020-08-28 2385 821217 609 73625530 90.00 90.30 89.00 89.70 0.60 -0.66% 89.50 26 89.70 1 11.80
2020-08-31 2385 3081473 1569 273364885 90.40 90.40 87.80 88.50 1.20 -1.34% 88.40 1 88.50 10 11.64
2020-09-01 2385 2722304 1448 239092460 88.60 88.70 87.10 88.20 0.30 -0.34% 88.00 14 88.20 17 11.61
2020-09-02 2385 1435341 927 126984774 88.00 88.80 88.00 88.80 0.60 0.68% 88.60 42 88.80 9 11.68
2020-09-03 2385 2025892 1526 178503981 88.80 89.30 87.30 87.30 1.50 -1.69% 87.30 70 87.40 6 11.49
2020-09-04 2385 2433137 1550 209288348 86.10 86.80 85.60 86.00 1.30 -1.49% 86.00 33 86.10 2 11.32
2020-09-07 2385 785044 601 67873814 86.00 87.30 86.00 86.20 0.20 0.23% 86.20 6 86.30 4 11.34
2020-09-10 2385 1195488 941 104141791 86.50 87.70 86.50 87.40 1.20 1.39% 87.30 3 87.40 1 11.50
2020-09-11 2385 1141440 850 99274497 87.00 87.40 86.10 87.40 0.00 0% 87.30 5 87.40 7 11.50
2020-09-14 2385 1045706 612 91626728 87.20 88.20 87.00 88.00 0.60 0.69% 87.90 1 88.00 17 11.58
2020-09-16 2385 2644167 1549 230332963 87.40 88.00 86.10 86.80 0.50 -1.36% 86.80 11 86.90 11 11.42
2020-09-17 2385 3397582 1984 289955821 86.60 87.10 84.60 84.70 2.10 -2.42% 84.70 84 84.90 51 11.14
2020-09-18 2385 3109310 1686 263058905 84.90 85.50 84.00 84.80 0.10 0.12% 84.70 4 84.80 209 11.16
2020-09-22 2385 1050189 710 88898004 84.20 85.40 84.20 84.20 0.50 -0.71% 84.10 10 84.20 21 11.08
2020-09-24 2385 2131628 1439 178167652 83.30 84.40 83.10 83.30 1.60 -1.07% 83.30 5 83.40 7 10.96
2020-09-25 2385 1300493 780 109057056 83.50 84.70 83.40 84.00 0.70 0.84% 84.00 25 84.10 5 11.05
2020-09-29 2385 461248 322 38875403 84.50 84.90 84.00 84.00 0.40 0% 84.00 135 84.30 5 11.05
2020-09-30 2385 653255 373 55088322 84.60 84.80 84.00 84.10 0.10 0.12% 84.10 5 84.30 3 11.07
2020-10-06 2385 1920930 1114 162410358 84.00 85.40 83.90 85.00 1.60 1.07% 84.80 1 85.00 13 11.18
2020-10-08 2385 2065827 1265 173242800 84.90 84.90 83.40 83.40 0.30 -1.88% 83.40 23 83.50 1 10.97
2020-10-12 2385 1412000 814 119128700 84.00 84.80 83.60 84.00 0.60 0.72% 84.00 27 84.20 4 11.05
2020-10-13 2385 1171768 737 98255153 83.90 84.60 83.50 83.50 0.50 -0.6% 83.50 68 83.80 2 10.99
2020-10-14 2385 1121293 788 94741583 83.60 85.30 83.60 84.40 0.90 1.08% 84.30 8 84.40 1 11.11
2020-10-15 2385 1058685 701 89388085 84.20 84.90 83.90 84.70 0.30 0.36% 84.60 9 84.70 14 11.14
2020-10-16 2385 1162273 712 98556220 84.60 85.50 84.50 84.50 0.20 -0.24% 84.50 141 84.60 4 11.12
2020-10-20 2385 1327279 956 111687745 84.40 85.10 83.50 84.30 0.10 -0.24% 84.30 3 84.40 25 11.09
2020-10-21 2385 2329591 1541 195425381 83.90 84.70 83.50 83.50 0.80 -0.95% 83.50 31 83.80 5 10.99
2020-10-22 2385 6198705 2258 526816195 83.30 86.20 83.30 84.40 0.90 1.08% 84.40 21 84.50 84 11.11
2020-10-23 2385 1475248 1017 125369756 84.40 85.60 84.20 85.00 0.60 0.71% 85.00 32 85.10 4 11.18
2020-10-26 2385 952748 784 80955697 85.10 85.40 84.50 84.90 0.10 -0.12% 84.70 9 84.90 10 11.17
2020-10-27 2385 933841 687 79403901 84.30 85.70 84.30 85.00 0.10 0.12% 85.00 5 85.30 51 11.18
2020-10-28 2385 2451403 1316 212020194 84.60 86.90 84.60 86.90 1.90 2.24% 86.80 1 86.90 24 11.43
2020-10-29 2385 1370240 872 117666971 85.70 86.70 85.40 85.40 1.50 -1.73% 85.40 33 85.70 9 11.24
2020-10-30 2385 1736547 988 150138797 85.30 87.40 85.30 86.10 0.70 0.82% 86.10 12 86.20 8 11.33
2020-11-02 2385 1051349 562 90995783 86.10 87.00 85.80 87.00 0.90 1.05% 86.90 39 87.00 20 11.45
2020-11-03 2385 1540819 976 135254521 87.50 88.20 87.30 87.70 0.70 0.8% 87.70 13 87.80 43 11.54
2020-11-04 2385 1484495 1060 130131180 87.70 88.40 87.00 87.90 0.20 0.23% 87.50 21 87.90 4 11.57
2020-11-05 2385 1433109 961 126427990 88.50 88.80 87.60 88.40 0.50 0.57% 88.30 1 88.40 19 11.63
2020-11-06 2385 3061604 2003 267708623 88.30 88.40 86.60 86.80 1.60 -1.81% 86.80 13 87.00 1 11.14
2020-11-09 2385 1834407 1196 159391137 87.60 87.70 86.30 86.60 0.20 -0.23% 86.60 18 86.80 20 11.12
2020-11-10 2385 1518272 939 132365738 87.00 87.70 86.70 87.00 0.40 0.46% 87.00 8 87.20 1 11.17
2020-11-11 2385 3253558 2063 281454497 87.00 87.90 85.40 85.70 1.30 -1.49% 85.60 12 85.70 7 11.00
2020-11-12 2385 1090721 729 94075203 86.00 86.80 85.90 86.00 0.30 0.35% 86.00 10 86.40 2 11.04
2020-11-13 2385 1070646 751 91897306 86.00 86.80 85.60 85.60 0.40 -0.47% 85.60 85 85.90 29 10.99
2020-11-16 2385 1253640 931 108292862 86.40 86.70 85.70 86.70 1.10 1.29% 86.60 3 86.70 49 11.13
2020-11-18 2385 1727551 1208 148916751 86.20 86.70 85.90 86.00 0.60 -0.81% 86.00 5 86.10 26 11.04
2020-11-19 2385 1299654 945 111636043 85.90 86.50 85.80 85.80 0.20 -0.23% 85.80 58 86.00 33 11.01
2020-11-23 2385 1582735 1033 136199871 85.90 86.70 85.10 86.30 0.40 0.58% 86.10 3 86.30 23 11.08
2020-11-24 2385 2012733 1420 173198986 86.10 86.70 85.60 85.60 0.70 -0.81% 85.60 17 85.80 22 10.99
2020-11-25 2385 1323188 821 113447496 85.80 86.40 85.50 85.60 0.00 0% 85.60 19 85.70 4 10.99
2020-11-26 2385 1124601 785 96224694 86.00 86.00 85.30 85.70 0.10 0.12% 85.50 7 85.70 84 11.00
2020-11-27 2385 1635006 1168 139665695 85.50 85.90 85.20 85.30 0.40 -0.47% 85.30 54 85.40 8 10.95
2020-11-30 2385 4906524 1199 419969064 85.80 86.50 85.40 85.40 0.10 0.12% 85.30 147 85.40 93 10.96
2020-12-01 2385 1519252 1147 130412116 85.60 86.30 85.50 86.00 0.60 0.7% 86.00 17 86.10 15 11.04
2020-12-02 2385 3027742 2287 262898295 86.10 87.30 86.10 87.20 1.20 1.4% 87.10 37 87.20 71 11.19
2020-12-04 2385 1512962 1028 131362146 87.40 87.40 86.50 87.10 0.30 -0.11% 87.10 8 87.20 50 11.18
2020-12-07 2385 1369457 968 118909564 87.40 87.40 86.50 86.90 0.20 -0.23% 86.90 1 87.00 69 11.16
2020-12-11 2385 1196426 887 104264254 87.20 87.50 86.80 87.30 0.10 0.46% 87.30 1 87.40 2 11.21
2020-12-16 2385 1291262 972 112309358 85.90 87.70 85.90 87.50 2.00 0.23% 87.40 1 87.50 8 11.23
2020-12-18 2385 1238196 596 107116920 85.80 86.70 85.70 86.70 1.10 -0.91% 86.50 8 86.70 36 11.13
2020-12-21 2385 733972 496 63111599 86.50 86.50 85.60 85.90 0.80 -0.92% 85.90 10 86.00 3 11.03
2020-12-22 2385 1001203 667 85826547 85.80 86.40 85.50 85.50 0.40 -0.47% 85.40 63 85.50 1 10.98
2020-12-25 2385 661922 535 56851938 85.60 86.20 85.10 86.10 1.10 0.7% 85.90 2 86.10 6 11.05
2020-12-28 2385 760998 603 65380839 86.10 86.30 85.70 85.80 0.30 -0.35% 85.80 10 86.00 117 11.01
2020-12-29 2385 1001615 694 85633539 86.00 86.10 85.20 85.30 0.50 -0.58% 85.20 57 85.30 14 10.95
2020-12-30 2385 900871 701 77277611 85.60 86.30 85.10 86.00 0.70 0.82% 85.90 2 86.10 6 11.04