大統益(1232)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　98.40
0
0%		98.00
-0.4
-0.41%		98.20
0.2
0.2%		 　98.20
0
0%		98.00
-0.2
-0.2%		98.40
0.4
0.41%		98.40
0
0%		98.10
-0.3
-0.3%		 　98.10
0
0%		98.00
-0.1
-0.1%		98.80
0.8
0.82%		98.90
0.1
0.1%		99.40
0.5
0.51%		 　99.40
0
0%		99.70
0.3
0.3%		99.80
0.1
0.1%		99.70
-0.1
-0.1%		99.90
0.2
0.2%		 　100.50
0.6
0.6%		99.70
-0.8
-0.8%		100.00
0.3
0.3%		 98.98
2 月　　　　　　　　　　99.80
-0.2
-0.2%		100.00
0.2
0.2%		99.90
-0.1
-0.1%		99.90
0
0%		 　　100.00
0.1
0.1%		100.00
0
0%		100.00
0
0%		100.00
0
0%		100.00
0
0%		 　100.00
0
0%		100.00
0
0%		100.50
0.5
0.5%		 100.23
3 月　　　101.00
0.5
0.5%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		100.50
0
0%		 　100.50
0
0%		100.50
0
0%		100.50
0
0%		101.00
0.5
0.5%		101.00
0
0%		 　101.50
0.5
0.5%		101.00
-0.5
-0.49%		102.00
1
0.99%		101.00
-1
-0.98%		101.50
0.5
0.5%		 　101.50
0
0%		101.50
0
0%		102.00
0.5
0.49%		102.00
0
0%		102.00
0
0%		 101.3
4 月102.50
0.5
0.49%		102.50
0
0%		102.50
0
0%		 　　　103.50
1
0.98%		103.00
-0.5
-0.48%		103.00
0
0%		102.50
-0.5
-0.49%		102.50
0
0%		 　102.50
0
0%		 103.50
1
0.98%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		 　103.50
0
0%		104.00
0.5
0.48%		104.00
0
0%		106.00
2
1.92%		106.00
0
0%		 　106.00
0
0%		106.00
0
0%		 103.8
5 月　106.00
0
0%		105.50
-0.5
-0.47%		 　105.50
0
0%		106.00
0.5
0.47%		107.50
1.5
1.42%		107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		 　106.50
0
0%		109.00
2.5
2.35%		112.50
3.5
3.21%		115.50
3
2.67%		114.00
-1.5
-1.3%		 　114.00
0
0%		 114.00
0
0%		114.00
0
0%		116.00
2
1.75%		 　116.50
0.5
0.43%		114.00
-2.5
-2.15%		116.00
2
1.75%		115.50
-0.5
-0.43%		115.00
-0.5
-0.43%		111.27
6 月 　115.50
0.5
0.43%		114.50
-1
-0.87%		115.00
0.5
0.44%		114.00
-1
-0.87%		 　　115.00
1
0.88%		115.00
0
0%		115.00
0
0%		116.00
1
0.87%		116.50
0.5
0.43%		 　118.00
1.5
1.29%		118.00
0
0%		119.50
1.5
1.27%		123.50
4
3.35%		125.00
1.5
1.21%		 　130.00
5
4%		127.50
-2.5
-1.92%		128.00
0.5
0.39%		130.00
2
1.56%		129.50
-0.5
-0.38%		 121.19
7 月129.00
-0.5
-0.39%		130.50
1.5
1.16%		130.00
-0.5
-0.38%		131.00
1
0.77%		130.00
-1
-0.76%		 　129.50
-0.5
-0.38%		130.00
0.5
0.39%		130.00
0
0%		128.50
-1.5
-1.15%		129.00
0.5
0.39%		 　127.00
-2
-1.55%		123.00
-4
-3.15%		123.00
0
0%		120.00
-3
-2.44%		122.50
2.5
2.08%		 　122.50
0
0%		121.00
-1.5
-1.22%		120.50
-0.5
-0.41%		120.00
-0.5
-0.41%		121.00
1
0.83%		 　126.00
5
4.13%		123.00
-3
-2.38%		121.50
-1.5
-1.22%		125.69
8 月122.00
0.5
0.41%		122.00
0
0%		 　121.00
-1
-0.82%		120.50
-0.5
-0.41%		119.50
-1
-0.83%		122.50
3
2.51%		 　　121.50
-1
-0.82%		120.00
-1.5
-1.23%		121.00
1
0.83%		119.00
-2
-1.65%		119.50
0.5
0.42%		 　118.00
-1.5
-1.26%		117.50
-0.5
-0.42%		119.00
1.5
1.28%		118.50
-0.5
-0.42%		118.50
0
0%		 　118.00
-0.5
-0.42%		119.00
1
0.85%		120.00
1
0.84%		121.00
1
0.83%		121.50
0.5
0.41%		 119.96
9 月　121.00
-0.5
-0.41%		119.50
-1.5
-1.24%		120.50
1
0.84%		119.50
-1
-0.83%		119.50
0
0%		 　119.50
0
0%		119.50
0
0%		119.00
-0.5
-0.42%		120.50
1.5
1.26%		 　　119.50
-1
-0.83%		119.50
0
0%		120.00
0.5
0.42%		119.50
-0.5
-0.42%		120.00
0.5
0.42%		 　121.50
1.5
1.25%		122.00
0.5
0.41%		121.50
-0.5
-0.41%		120.50
-1
-0.82%		119.50
-1
-0.83%		 120.1
10 月120.00
0.5
0.42%		121.00
1
0.83%		121.00
0
0%		120.00
-1
-0.83%		 　122.00
2
1.67%		121.50
-0.5
-0.41%		123.00
1.5
1.23%		 　　　124.50
1.5
1.22%		126.00
1.5
1.2%		127.00
1
0.79%		126.50
-0.5
-0.39%		126.00
-0.5
-0.4%		 　125.50
-0.5
-0.4%		125.00
-0.5
-0.4%		124.00
-1
-0.8%		123.50
-0.5
-0.4%		124.00
0.5
0.4%		 　124.00
0
0%		124.50
0.5
0.4%		125.50
1
0.8%		124.50
-1
-0.8%		123.8
11 月125.00
0.5
0.4%		 　124.50
-0.5
-0.4%		125.00
0.5
0.4%		125.00
0
0%		124.50
-0.5
-0.4%		124.00
-0.5
-0.4%		 　123.50
-0.5
-0.4%		124.00
0.5
0.4%		124.00
0
0%		123.50
-0.5
-0.4%		124.00
0.5
0.4%		 　124.00
0
0%		123.50
-0.5
-0.4%		124.50
1
0.81%		124.00
-0.5
-0.4%		124.50
0.5
0.4%		 　124.00
-0.5
-0.4%		124.50
0.5
0.4%		124.50
0
0%		124.00
-0.5
-0.4%		123.50
-0.5
-0.4%		 124.15
12 月　124.00
0.5
0.4%		124.00
0
0%		124.00
0
0%		124.00
0
0%		123.50
-0.5
-0.4%		 　124.50
1
0.81%		123.00
-1.5
-1.2%		122.00
-1
-0.81%		122.00
0
0%		121.00
-1
-0.82%		 　121.00
0
0%		120.50
-0.5
-0.41%		120.50
0
0%		119.00
-1.5
-1.24%		120.00
1
0.84%		 　121.50
1.5
1.25%		120.50
-1
-0.82%		121.50
1
0.83%		121.00
-0.5
-0.41%		121.50
0.5
0.41%		 　121.00
-0.5
-0.41%		121.00
0
0%		121.88

說明:最高漲幅:4.13%最低跌幅:-3.15% 最高價:131.00最低價:98.00平均價:114.85,灰色底表示週末,漲119天(127)元,跌103天(-86.4)元,平盤81天
4%=4,3%=4,2%=8,1%=54,0%=130,-0%=1,-1%=7,-2%=32,-3%=63,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 1232 30055 33 2959655 98.10 98.80 98.10 98.40 0.40 0% 98.30 1 98.60 1 18.85
2019-01-03 1232 23627 28 2316608 98.10 98.20 97.80 98.00 0.40 -0.41% 97.90 2 98.10 2 18.77
2019-01-04 1232 20233 25 1983472 98.00 98.20 97.70 98.20 0.20 0.2% 97.90 4 98.20 3 18.81
2019-01-07 1232 11309 24 1113194 98.40 98.50 98.20 98.20 0.00 0% 98.20 2 98.40 5 18.81
2019-01-08 1232 19306 25 1894769 98.40 98.50 98.00 98.00 0.20 -0.2% 98.00 4 98.50 2 18.77
2019-01-09 1232 14682 31 1446474 98.40 98.80 98.40 98.40 0.40 0.41% 98.30 4 98.40 2 18.85
2019-01-10 1232 8400 17 826639 98.40 98.40 98.40 98.40 0.00 0% 98.40 1 98.70 4 18.85
2019-01-11 1232 14130 17 1388143 98.50 98.60 98.10 98.10 0.30 -0.3% 98.20 1 98.70 3 18.79
2019-01-14 1232 16200 18 1592600 98.00 98.80 98.00 98.10 0.00 0% 98.20 1 98.70 3 18.79
2019-01-15 1232 14494 19 1422306 98.10 98.50 97.90 98.00 0.10 -0.1% 98.00 1 98.70 4 18.77
2019-01-16 1232 41152 58 4057348 98.60 98.80 98.00 98.80 0.80 0.82% 98.80 7 98.90 2 18.93
2019-01-17 1232 26650 32 2633750 98.80 98.90 98.70 98.90 0.10 0.1% 98.80 1 98.90 3 18.95
2019-01-18 1232 20200 23 2005199 98.90 99.50 98.90 99.40 0.50 0.51% 99.30 1 99.40 4 19.04
2019-01-21 1232 29320 39 2914566 99.40 99.50 99.30 99.40 0.00 0% 99.50 1 99.70 1 19.04
2019-01-22 1232 22080 24 2203138 99.30 99.90 99.30 99.70 0.30 0.3% 99.70 2 99.80 2 19.10
2019-01-23 1232 22463 31 2242363 99.80 99.90 99.70 99.80 0.10 0.1% 99.80 1 99.90 5 19.12
2019-01-24 1232 35156 35 3511156 100.00 100.00 99.70 99.70 0.10 -0.1% 99.70 2 100.00 53 19.10
2019-01-25 1232 23365 24 2333365 99.70 99.90 99.70 99.90 0.20 0.2% 99.90 1 100.00 12 19.14
2019-01-28 1232 35566 40 3567732 100.00 100.50 100.00 100.50 0.60 0.6% 100.00 4 100.50 6 19.25
2019-01-29 1232 18545 23 1852072 100.50 100.50 99.60 99.70 0.80 -0.8% 99.70 1 100.00 3 19.10
2019-01-30 1232 15408 25 1539900 99.70 100.00 99.70 100.00 0.30 0.3% 100.00 1 100.50 18 19.16
2019-02-11 1232 44400 57 4438800 100.00 100.00 99.80 99.80 0.20 -0.2% 99.80 7 100.50 8 19.12
2019-02-12 1232 15878 31 1592178 100.00 100.50 100.00 100.00 0.20 0.2% 100.00 14 100.50 7 19.16
2019-02-13 1232 26225 38 2623325 100.00 100.50 99.90 99.90 0.10 -0.1% 99.90 13 100.00 1 19.14
2019-02-14 1232 39155 39 3912455 100.00 100.00 99.80 99.90 0.00 0% 99.90 2 100.50 9 19.14
2019-02-18 1232 23710 27 2374061 100.00 100.50 100.00 100.00 0.10 0.1% 100.00 12 100.50 13 19.16
2019-02-19 1232 64898 56 6491098 100.00 100.50 99.90 100.00 0.00 0% 99.90 9 100.00 5 19.16
2019-02-20 1232 92709 72 9270509 100.00 100.00 99.90 100.00 0.00 0% 99.90 5 100.00 6 19.16
2019-02-21 1232 77825 60 7781925 100.00 100.00 99.90 100.00 0.00 0% 99.90 12 100.00 7 19.16
2019-02-22 1232 60250 56 6023821 100.00 100.00 99.90 100.00 0.00 0% 99.90 3 100.00 15 19.16
2019-02-25 1232 119670 87 11964670 100.00 100.00 99.80 100.00 0.00 0% 100.00 4 100.50 20 19.16
2019-02-26 1232 120085 76 12025239 100.50 100.50 99.80 100.00 0.00 0% 99.90 5 100.00 3 19.16
2019-02-27 1232 55762 66 5583074 100.50 100.50 100.00 100.50 0.50 0.5% 100.00 17 100.50 22 19.25
2019-03-04 1232 68850 80 6925270 100.00 101.00 100.00 101.00 0.50 0.5% 100.50 13 101.00 11 19.35
2019-03-05 1232 57460 56 5786647 100.50 101.50 100.00 101.50 0.50 0.5% 100.50 12 101.00 11 19.44
2019-03-06 1232 53469 49 5396838 101.50 101.50 100.50 101.00 0.50 -0.49% 100.50 27 101.00 11 19.35
2019-03-07 1232 77344 61 7762588 101.00 101.00 100.00 100.50 0.50 -0.5% 100.00 81 100.50 12 19.25
2019-03-08 1232 44305 38 4443110 100.50 100.50 100.00 100.50 0.00 0% 100.50 4 101.00 18 19.25
2019-03-11 1232 31635 39 3177947 100.50 100.50 100.00 100.50 0.00 0% 100.50 4 101.00 19 19.25
2019-03-12 1232 61758 40 6231316 100.50 101.00 100.50 100.50 0.00 0% 100.50 31 101.00 3 19.25
2019-03-13 1232 31169 28 3143653 100.50 101.00 100.50 100.50 0.00 0% 100.50 36 101.00 16 19.25
2019-03-14 1232 71627 56 7256635 100.50 102.00 100.50 101.00 0.50 0.5% 101.00 10 101.50 4 19.35
2019-03-15 1232 29100 40 2947646 101.00 101.50 101.00 101.00 0.00 0% 101.00 21 101.50 7 19.35
2019-03-18 1232 19920 32 2013840 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 8 101.50 16 19.44
2019-03-19 1232 46404 50 4690208 101.50 101.50 101.00 101.00 0.50 -0.49% 100.50 46 101.50 18 19.35
2019-03-20 1232 75811 63 7677127 101.00 102.00 101.00 102.00 1.00 0.99% 101.50 1 102.00 10 19.54
2019-03-21 1232 20778 31 2106242 101.50 101.50 101.00 101.00 1.00 -0.98% 101.00 57 101.50 4 17.81
2019-03-22 1232 32711 38 3320875 101.50 101.50 101.50 101.50 0.50 0.5% 101.50 8 102.00 18 17.90
2019-03-25 1232 46199 88 4671684 101.00 101.50 101.00 101.50 0.00 0% 101.00 18 101.50 14 17.90
2019-03-26 1232 40899 49 4152742 101.50 102.00 101.50 101.50 0.00 0% 101.50 10 102.00 33 17.90
2019-03-27 1232 46889 38 4780178 101.50 102.50 101.50 102.00 0.50 0.49% 101.50 33 102.50 26 17.99
2019-03-28 1232 44350 40 4523373 102.00 102.00 101.50 102.00 0.00 0% 101.50 17 102.00 15 17.99
2019-03-29 1232 110719 69 11276195 102.00 102.50 101.50 102.00 0.00 0% 101.50 34 102.50 26 17.99
2019-04-01 1232 43175 50 4419608 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 16 102.50 6 18.08
2019-04-02 1232 59490 50 6093970 102.50 103.00 102.00 102.50 0.00 0% 102.50 10 103.00 20 18.08
2019-04-03 1232 41695 42 4276931 103.00 103.00 102.00 102.50 0.00 0% 102.50 30 103.00 28 18.08
2019-04-08 1232 82082 80 8411564 102.50 103.50 102.00 103.50 1.00 0.98% 103.00 12 103.50 5 18.25
2019-04-09 1232 64443 74 6622846 103.00 103.00 102.50 103.00 0.50 -0.48% 103.00 6 103.50 42 18.17
2019-04-10 1232 75701 66 7784552 103.00 103.00 102.50 103.00 0.00 0% 103.00 2 103.50 26 18.17
2019-04-11 1232 35603 43 3653609 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 18 103.00 10 18.08
2019-04-12 1232 20590 26 2115063 102.50 103.00 102.50 102.50 0.00 0% 102.50 24 103.00 21 18.08
2019-04-15 1232 16751 28 1719853 102.50 103.00 102.50 102.50 0.00 0% 102.50 42 103.00 30 18.08
2019-04-17 1232 59462 69 6128813 103.00 103.50 102.50 103.50 0.50 0.98% 103.00 3 103.50 16 18.25
2019-04-18 1232 34753 54 3580059 103.50 103.50 102.50 103.00 0.50 -0.48% 103.00 4 103.50 26 18.17
2019-04-19 1232 51587 35 5335840 103.00 103.50 103.00 103.50 0.50 0.49% 103.50 1 104.00 31 18.25
2019-04-22 1232 24392 42 2522268 103.50 103.50 103.00 103.50 0.00 0% 103.50 8 104.00 31 18.25
2019-04-23 1232 52100 58 5386900 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 3 104.00 42 18.34
2019-04-24 1232 68248 58 7039414 104.00 104.00 102.50 104.00 0.00 0% 103.50 5 104.00 21 18.34
2019-04-25 1232 184689 163 19428223 104.50 106.50 104.50 106.00 2.00 1.92% 105.50 9 106.00 20 18.69
2019-04-26 1232 54010 62 5708560 106.00 106.00 105.50 106.00 0.00 0% 105.50 2 106.00 6 18.69
2019-04-29 1232 61690 57 6525982 105.50 106.00 105.50 106.00 0.00 0% 105.50 15 106.00 25 18.69
2019-04-30 1232 55307 52 5861349 106.00 106.50 105.50 106.00 0.00 0% 106.00 1 106.50 29 18.69
2019-05-02 1232 42330 39 4483810 106.00 106.00 105.50 106.00 0.00 0% 105.50 43 106.00 10 18.69
2019-05-03 1232 27314 33 2892912 106.00 106.00 105.50 105.50 0.50 -0.47% 105.50 35 106.00 20 16.77
2019-05-06 1232 60801 63 6426207 105.50 106.00 105.50 105.50 0.00 0% 105.50 33 106.00 21 16.77
2019-05-07 1232 67825 67 7175275 105.50 106.00 105.50 106.00 0.50 0.47% 105.50 33 106.00 5 16.85
2019-05-08 1232 71693 59 7634687 106.00 107.50 105.50 107.50 1.50 1.42% 107.00 7 107.50 10 17.09
2019-05-09 1232 103617 91 11054136 107.00 107.00 106.50 107.00 0.50 -0.47% 106.50 1 107.00 12 17.01
2019-05-10 1232 47242 61 5030894 106.50 107.00 106.00 106.50 0.50 -0.47% 106.00 34 106.50 3 16.93
2019-05-13 1232 66487 74 7070848 106.50 107.00 105.50 106.50 0.00 0% 106.50 1 107.00 30 16.93
2019-05-14 1232 169305 153 18217394 106.50 109.50 106.00 109.00 2.50 2.35% 108.50 2 109.00 6 17.33
2019-05-15 1232 265814 239 29853482 109.00 118.00 109.00 112.50 3.50 3.21% 112.50 2 113.00 28 17.89
2019-05-16 1232 230989 223 26424710 112.50 115.50 112.50 115.50 3.00 2.67% 114.50 15 115.50 3 18.36
2019-05-17 1232 179613 178 20603495 115.50 116.00 113.00 114.00 1.50 -1.3% 114.00 30 114.50 2 18.12
2019-05-20 1232 78648 91 8972020 114.00 115.00 113.00 114.00 0.00 0% 113.50 1 114.00 11 18.12
2019-05-22 1232 38511 50 4369018 114.00 114.00 113.00 114.00 0.50 0% 113.00 12 114.00 22 18.12
2019-05-23 1232 44946 56 5120790 114.00 114.00 113.50 114.00 0.00 0% 113.50 7 114.00 10 18.12
2019-05-24 1232 131598 115 15194368 114.00 116.00 114.00 116.00 2.00 1.75% 115.50 2 116.00 31 18.44
2019-05-27 1232 134563 135 15735934 116.00 118.00 116.00 116.50 0.50 0.43% 116.50 2 117.00 9 18.52
2019-05-28 1232 103597 104 11949252 116.50 117.00 114.00 114.00 2.50 -2.15% 114.00 16 115.50 7 18.12
2019-05-29 1232 68110 90 7833260 114.00 116.00 114.00 116.00 2.00 1.75% 115.50 1 116.00 15 18.44
2019-05-30 1232 45654 63 5280864 116.00 116.00 115.00 115.50 0.50 -0.43% 115.00 2 115.50 7 18.36
2019-05-31 1232 82446 84 9486456 115.50 115.50 114.50 115.00 0.50 -0.43% 114.50 12 115.00 3 18.28
2019-06-03 1232 44018 62 5073606 115.00 116.00 114.00 115.50 0.50 0.43% 115.00 2 115.50 19 18.36
2019-06-04 1232 59207 65 6787512 115.50 115.50 114.00 114.50 1.00 -0.87% 114.50 1 115.00 6 18.20
2019-06-05 1232 54966 67 6291056 115.50 115.50 114.00 115.00 0.50 0.44% 114.00 10 115.00 13 18.28
2019-06-06 1232 53208 64 6055920 115.00 115.00 113.50 114.00 1.00 -0.87% 113.50 7 114.00 2 18.12
2019-06-10 1232 59582 56 6826299 113.50 115.00 113.50 115.00 1.00 0.88% 114.50 9 115.00 17 18.28
2019-06-11 1232 14820 25 1703027 115.00 115.00 114.50 115.00 0.00 0% 114.50 5 115.00 8 18.28
2019-06-12 1232 62501 52 7171116 115.00 115.00 114.00 115.00 0.00 0% 114.50 1 115.00 13 18.28
2019-06-13 1232 42747 42 4943899 115.00 116.50 115.00 116.00 1.00 0.87% 115.50 8 116.00 31 18.44
2019-06-14 1232 91561 93 10639916 116.00 117.00 115.50 116.50 0.50 0.43% 116.00 4 117.00 20 18.52
2019-06-17 1232 176840 141 20673872 116.00 118.00 116.00 118.00 1.50 1.29% 118.00 3 118.50 8 18.76
2019-06-18 1232 197578 133 23300984 118.00 118.00 117.50 118.00 0.00 0% 117.50 9 118.00 22 18.76
2019-06-19 1232 179092 148 21139987 118.00 119.50 117.00 119.50 1.50 1.27% 118.50 6 119.50 6 19.00
2019-06-20 1232 273698 276 33510894 120.00 124.50 119.00 123.50 4.00 3.35% 123.50 1 124.00 18 19.63
2019-06-21 1232 164251 177 20529875 124.50 126.00 123.50 125.00 1.50 1.21% 124.00 33 125.00 3 19.87
2019-06-24 1232 310123 296 40206236 125.00 132.50 125.00 130.00 5.00 4% 129.50 2 130.50 7 20.67
2019-06-25 1232 146206 175 18730961 130.00 130.00 126.50 127.50 2.50 -1.92% 127.00 12 128.00 4 20.27
2019-06-26 1232 117944 126 15167742 127.50 130.00 127.00 128.00 0.50 0.39% 128.00 2 128.50 8 20.35
2019-06-27 1232 116355 129 15104822 129.50 130.00 129.00 130.00 2.00 1.56% 130.00 10 130.50 14 20.67
2019-06-28 1232 36969 50 4783439 130.00 130.00 128.50 129.50 0.50 -0.38% 129.00 3 129.50 1 20.59
2019-07-01 1232 166627 166 21448010 130.00 130.00 128.00 129.00 0.50 -0.39% 128.50 2 129.00 7 20.51
2019-07-02 1232 93918 104 12166294 129.50 130.50 128.50 130.50 1.50 1.16% 130.50 1 131.00 8 20.75
2019-07-03 1232 93364 93 12146863 131.00 131.00 129.00 130.00 0.50 -0.38% 129.50 24 130.00 10 20.67
2019-07-04 1232 75617 79 9857444 131.00 131.00 129.00 131.00 1.00 0.77% 130.50 2 131.00 16 20.83
2019-07-05 1232 128444 110 16687164 131.00 131.00 129.50 130.00 1.00 -0.76% 129.50 9 130.00 17 20.67
2019-07-08 1232 100177 106 12944510 130.00 130.00 128.50 129.50 0.50 -0.38% 129.00 16 130.00 34 20.59
2019-07-09 1232 274068 229 35734976 129.50 131.50 129.00 130.00 0.50 0.39% 130.00 14 131.00 19 20.67
2019-07-10 1232 285995 278 36674345 126.50 130.00 126.00 130.00 0.00 0% 129.50 12 130.00 16 20.67
2019-07-11 1232 103472 116 13371360 130.00 130.00 128.50 128.50 1.50 -1.15% 128.50 18 129.00 2 20.43
2019-07-12 1232 39096 59 5037980 128.50 129.50 128.50 129.00 0.50 0.39% 128.50 21 129.00 3 20.51
2019-07-15 1232 113967 137 14579251 129.00 129.00 127.00 127.00 2.00 -1.55% 127.00 16 128.00 3 20.19
2019-07-16 1232 272634 301 33987250 127.00 127.00 122.50 123.00 4.00 -3.15% 123.00 4 124.00 8 19.55
2019-07-17 1232 253747 251 30810496 123.00 123.00 118.50 123.00 0.00 0% 122.50 1 123.00 6 19.55
2019-07-18 1232 128547 180 15551449 122.00 123.00 120.00 120.00 3.00 -2.44% 120.00 4 121.00 7 19.08
2019-07-19 1232 123109 144 15013459 120.00 123.00 120.00 122.50 2.50 2.08% 122.50 1 123.00 26 19.48
2019-07-22 1232 62757 91 7683985 122.50 123.00 122.00 122.50 0.00 0% 122.00 8 122.50 5 19.48
2019-07-23 1232 84341 116 10255102 122.50 123.00 121.00 121.00 1.50 -1.22% 121.00 7 121.50 26 19.24
2019-07-24 1232 111853 127 13472713 121.00 121.50 120.00 120.50 0.50 -0.41% 120.00 18 120.50 7 19.16
2019-07-25 1232 70322 80 8484117 120.50 121.00 120.00 120.00 0.50 -0.41% 120.00 21 120.50 10 19.08
2019-07-26 1232 39874 63 4800187 120.00 121.00 120.00 121.00 1.00 0.83% 120.50 10 121.00 1 19.24
2019-07-29 1232 168422 171 20966172 121.00 126.00 121.00 126.00 5.00 4.13% 125.50 2 126.00 5 20.03
2019-07-30 1232 68329 80 8460626 125.50 125.50 122.00 123.00 3.00 -2.38% 123.00 1 123.50 6 19.55
2019-07-31 1232 65760 80 8009980 122.50 122.50 121.50 121.50 1.50 -1.22% 121.50 3 122.50 7 19.72
2019-08-01 1232 29286 51 3573178 122.00 122.50 121.50 122.00 0.50 0.41% 122.00 1 122.50 1 19.81
2019-08-02 1232 51685 62 6270409 121.00 122.00 121.00 122.00 0.00 0% 121.00 21 122.00 5 19.81
2019-08-05 1232 38771 69 4717562 122.00 122.00 121.00 121.00 1.00 -0.82% 121.00 14 122.00 6 19.64
2019-08-06 1232 118700 136 14061200 120.00 120.50 115.00 120.50 0.50 -0.41% 120.00 4 120.50 2 19.56
2019-08-07 1232 47766 93 5745686 120.50 121.50 119.00 119.50 1.00 -0.83% 119.50 2 120.00 3 19.40
2019-08-08 1232 40350 55 4935050 119.50 123.00 119.00 122.50 3.00 2.51% 122.50 1 123.00 1 19.89
2019-08-12 1232 32657 70 3975976 121.50 122.50 121.00 121.50 1.00 -0.82% 121.50 1 122.00 1 19.72
2019-08-13 1232 67731 99 8138083 120.50 120.50 120.00 120.00 1.50 -1.23% 120.00 17 120.50 8 19.48
2019-08-14 1232 43906 59 5308577 120.00 121.50 120.00 121.00 1.00 0.83% 120.50 12 121.50 7 19.64
2019-08-15 1232 122607 163 14623340 120.00 120.00 119.00 119.00 2.00 -1.65% 119.00 26 119.50 5 19.32
2019-08-16 1232 26800 51 3201500 119.00 120.00 119.00 119.50 0.50 0.42% 119.00 27 119.50 15 19.40
2019-08-19 1232 107523 145 12756737 119.50 119.50 118.00 118.00 1.50 -1.26% 117.50 6 118.00 8 19.16
2019-08-20 1232 125351 144 14709269 118.00 118.00 117.00 117.50 0.50 -0.42% 117.00 6 117.50 2 19.07
2019-08-21 1232 59929 76 7073480 117.50 119.50 116.50 119.00 1.50 1.28% 118.50 3 119.00 2 19.32
2019-08-22 1232 18467 39 2194803 119.00 119.00 118.50 118.50 0.50 -0.42% 118.50 7 119.00 1 19.24
2019-08-23 1232 18625 42 2215684 118.50 119.00 118.50 118.50 0.00 0% 118.50 5 119.00 1 19.24
2019-08-26 1232 43446 63 5114574 118.00 118.50 117.50 118.00 0.50 -0.42% 118.00 8 118.50 1 19.16
2019-08-27 1232 33353 62 3952174 118.00 119.00 118.00 119.00 1.00 0.85% 118.50 4 119.00 3 19.32
2019-08-28 1232 29030 40 3472100 119.00 120.50 119.00 120.00 1.00 0.84% 120.00 10 120.50 4 19.48
2019-08-29 1232 36047 50 4342187 120.00 121.00 120.00 121.00 1.00 0.83% 120.00 5 121.00 11 19.64
2019-08-30 1232 29927 48 3623627 121.00 121.50 120.50 121.50 0.50 0.41% 121.00 4 121.50 9 19.72
2019-09-02 1232 35690 61 4291490 120.00 121.00 120.00 121.00 0.50 -0.41% 120.00 5 121.00 13 19.64
2019-09-03 1232 14289 37 1714469 120.00 120.00 119.50 119.50 1.50 -1.24% 119.50 3 120.00 3 19.40
2019-09-04 1232 30016 44 3598441 119.00 120.50 119.00 120.50 1.00 0.84% 120.00 1 120.50 5 19.56
2019-09-05 1232 30481 53 3653458 120.00 120.00 119.50 119.50 1.00 -0.83% 119.50 19 120.00 1 19.40
2019-09-06 1232 23578 54 2829360 119.50 120.50 119.50 119.50 0.00 0% 119.50 13 120.50 15 19.40
2019-09-09 1232 27250 48 3265619 119.50 120.00 119.50 119.50 0.00 0% 119.50 13 120.00 10 19.40
2019-09-10 1232 34100 50 4075546 119.50 120.00 119.00 119.50 0.00 0% 119.50 1 120.00 7 19.40
2019-09-11 1232 36726 61 4385979 120.00 120.00 119.00 119.00 0.50 -0.42% 119.00 18 120.00 11 19.32
2019-09-12 1232 32243 49 3866903 119.00 120.50 119.00 120.50 1.50 1.26% 120.00 3 120.50 10 19.56
2019-09-16 1232 31476 70 3777620 120.50 120.50 119.50 119.50 1.00 -0.83% 119.50 29 120.00 1 19.40
2019-09-17 1232 14166 33 1695000 119.50 120.00 119.50 119.50 0.00 0% 119.50 9 120.00 9 19.40
2019-09-18 1232 59312 79 7127940 119.50 121.00 119.00 120.00 0.50 0.42% 120.00 7 120.50 1 19.48
2019-09-19 1232 16023 34 1917260 120.00 120.00 119.50 119.50 0.50 -0.42% 119.50 25 120.50 5 19.40
2019-09-20 1232 18079 38 2172515 120.00 120.50 120.00 120.00 0.50 0.42% 120.00 3 120.50 10 19.48
2019-09-23 1232 66332 82 8054665 120.50 122.00 120.50 121.50 1.50 1.25% 121.00 14 122.00 19 19.72
2019-09-24 1232 25479 39 3096417 121.00 122.00 121.00 122.00 0.50 0.41% 121.50 5 122.00 3 19.81
2019-09-25 1232 16101 37 1958868 122.00 122.00 121.50 121.50 0.50 -0.41% 121.50 1 122.00 7 19.72
2019-09-26 1232 38283 66 4630878 121.50 121.50 120.50 120.50 1.00 -0.82% 120.00 14 121.50 5 19.56
2019-09-27 1232 48172 75 5775721 120.50 120.50 119.50 119.50 1.00 -0.83% 119.50 3 120.00 1 19.40
2019-10-01 1232 19726 44 2380477 120.00 121.50 120.00 120.00 0.50 0.42% 120.00 3 120.50 1 19.48
2019-10-02 1232 55159 58 6701898 120.00 122.00 120.00 121.00 1.00 0.83% 120.50 2 121.50 1 19.64
2019-10-03 1232 23315 28 2834585 122.00 122.00 121.00 121.00 0.00 0% 121.50 3 122.00 24 19.64
2019-10-04 1232 45890 72 5514190 121.00 121.50 119.50 120.00 1.00 -0.83% 120.00 8 120.50 2 19.48
2019-10-07 1232 36251 65 4391622 120.00 122.00 120.00 122.00 2.00 1.67% 121.00 7 122.00 22 19.81
2019-10-08 1232 85036 85 10398406 122.00 122.50 121.50 121.50 0.50 -0.41% 121.50 4 122.00 2 19.72
2019-10-09 1232 60787 73 7460375 122.00 123.00 122.00 123.00 1.50 1.23% 122.50 2 123.00 12 19.97
2019-10-14 1232 82940 102 10260461 124.00 124.50 122.50 124.50 1.50 1.22% 124.00 2 124.50 12 20.21
2019-10-15 1232 74451 92 9354994 125.50 126.00 125.00 126.00 1.50 1.2% 125.50 10 126.00 6 20.45
2019-10-16 1232 135134 153 17108575 126.00 127.00 126.00 127.00 1.00 0.79% 126.50 6 127.00 4 20.62
2019-10-17 1232 55224 66 7008557 127.00 127.50 126.00 126.50 0.50 -0.39% 126.00 3 126.50 1 20.54
2019-10-18 1232 49134 69 6167947 126.50 126.50 125.00 126.00 0.50 -0.4% 125.50 1 126.00 17 20.45
2019-10-21 1232 27985 52 3512110 125.50 126.00 125.00 125.50 0.50 -0.4% 125.50 4 126.00 23 20.37
2019-10-22 1232 43712 78 5471844 125.50 125.50 125.00 125.00 0.50 -0.4% 124.50 11 125.50 7 20.29
2019-10-23 1232 50000 65 6235997 125.00 125.00 124.00 124.00 1.00 -0.8% 124.00 9 125.00 9 20.13
2019-10-24 1232 34001 54 4204124 124.00 124.00 123.00 123.50 0.50 -0.4% 123.50 2 124.00 8 20.05
2019-10-25 1232 32159 44 3984875 123.00 125.00 123.00 124.00 0.50 0.4% 124.00 7 124.50 2 20.13
2019-10-28 1232 20130 34 2506250 124.00 125.00 124.00 124.00 0.00 0% 124.00 12 125.00 8 20.13
2019-10-29 1232 23725 40 2959125 124.00 125.50 124.00 124.50 0.50 0.4% 124.50 6 125.00 1 19.45
2019-10-30 1232 30437 49 3813062 124.00 125.50 124.00 125.50 1.00 0.8% 125.50 1 126.00 14 19.61
2019-10-31 1232 34947 53 4370344 125.00 125.50 124.50 124.50 1.00 -0.8% 124.50 8 125.00 1 19.45
2019-11-01 1232 49058 48 6116277 124.50 125.50 124.00 125.00 0.50 0.4% 124.50 1 125.00 5 19.53
2019-11-04 1232 56296 69 7047144 125.00 126.00 124.50 124.50 0.50 -0.4% 124.50 21 125.50 4 19.45
2019-11-05 1232 43289 49 5395055 124.50 125.00 124.00 125.00 0.50 0.4% 124.50 4 125.00 1 19.53
2019-11-06 1232 25333 49 3162782 124.50 125.00 124.00 125.00 0.00 0% 124.50 8 125.00 10 19.53
2019-11-07 1232 33553 56 4178625 124.50 125.50 124.00 124.50 0.50 -0.4% 124.00 19 124.50 4 19.45
2019-11-08 1232 26885 43 3351678 125.00 125.50 124.00 124.00 0.50 -0.4% 124.00 24 125.00 7 19.38
2019-11-11 1232 34811 67 4318462 124.00 124.50 123.50 123.50 0.50 -0.4% 123.50 8 124.00 1 19.30
2019-11-12 1232 20020 49 2480480 123.50 124.00 123.50 124.00 0.50 0.4% 124.00 2 124.50 14 19.38
2019-11-13 1232 21298 38 2642596 124.00 124.50 124.00 124.00 0.00 0% 123.50 15 124.50 8 19.38
2019-11-14 1232 24945 42 3090647 124.50 124.50 123.50 123.50 0.50 -0.4% 123.50 14 124.00 8 19.30
2019-11-15 1232 12982 31 1613250 124.00 124.50 123.50 124.00 0.50 0.4% 124.00 1 124.50 11 19.38
2019-11-18 1232 19865 45 2465625 124.00 124.50 124.00 124.00 0.00 0% 124.00 3 124.50 4 19.38
2019-11-19 1232 31587 42 3918579 124.00 125.00 123.50 123.50 0.50 -0.4% 123.50 11 124.00 1 19.30
2019-11-20 1232 23928 47 2982500 124.00 125.00 124.00 124.50 1.00 0.81% 124.00 9 124.50 2 19.45
2019-11-21 1232 36772 52 4578610 124.50 125.50 124.00 124.00 0.50 -0.4% 124.00 14 125.00 8 19.38
2019-11-22 1232 9074 25 1128750 124.50 124.50 124.00 124.50 0.50 0.4% 124.00 4 124.50 3 19.45
2019-11-25 1232 20630 43 2557927 124.00 124.00 123.50 124.00 0.50 -0.4% 123.50 33 124.50 2 19.38
2019-11-26 1232 12913 50 1603657 123.50 124.50 123.50 124.50 0.50 0.4% 124.00 8 124.50 5 19.45
2019-11-27 1232 29121 38 3618182 124.00 125.00 124.00 124.50 0.00 0% 124.00 16 125.00 4 19.45
2019-11-28 1232 23058 35 2865250 124.00 124.50 124.00 124.00 0.50 -0.4% 124.00 15 125.00 10 19.38
2019-11-29 1232 31699 50 3929676 124.00 124.50 123.50 123.50 0.50 -0.4% 123.50 13 124.50 7 19.30
2019-12-02 1232 24695 34 3063025 123.50 124.50 123.50 124.00 0.50 0.4% 124.00 11 124.50 13 19.38
2019-12-03 1232 12600 25 1564197 124.00 124.50 124.00 124.00 0.00 0% 124.00 21 124.50 10 19.38
2019-12-04 1232 27404 31 3397796 124.50 124.50 123.50 124.00 0.00 0% 123.50 10 124.00 4 19.38
2019-12-05 1232 20600 30 2560000 124.00 124.50 123.50 124.00 0.00 0% 123.50 10 124.50 4 19.38
2019-12-06 1232 13461 24 1668392 124.00 124.50 123.50 123.50 0.50 -0.4% 123.50 30 124.00 2 19.30
2019-12-09 1232 88910 85 10998785 123.50 124.50 123.50 124.50 1.00 0.81% 123.50 6 124.50 3 19.45
2019-12-10 1232 71459 108 8820416 124.00 124.00 123.00 123.00 1.50 -1.2% 123.00 18 123.50 1 19.22
2019-12-11 1232 85892 120 10520216 123.00 123.00 122.00 122.00 1.00 -0.81% 122.00 19 122.50 10 19.06
2019-12-12 1232 65479 98 7971175 122.00 122.00 121.50 122.00 0.00 0% 122.00 4 122.50 10 19.06
2019-12-13 1232 133850 164 16208700 121.50 121.50 120.50 121.00 1.00 -0.82% 121.00 29 121.50 22 18.91
2019-12-16 1232 64599 106 7844775 121.00 122.00 121.00 121.00 0.00 0% 121.00 13 121.50 1 18.91
2019-12-17 1232 120431 150 14569864 121.00 122.00 120.50 120.50 0.50 -0.41% 120.50 8 121.00 11 18.83
2019-12-18 1232 145347 180 17493987 121.00 121.00 120.00 120.50 0.00 0% 120.00 78 121.00 9 18.83
2019-12-19 1232 248482 288 29760069 120.50 120.50 119.00 119.00 1.50 -1.24% 119.00 58 120.00 15 18.59
2019-12-20 1232 64120 77 7705575 119.50 121.00 119.50 120.00 1.00 0.84% 120.00 24 120.50 4 18.75
2019-12-23 1232 44000 61 5322498 121.00 121.50 120.50 121.50 1.50 1.25% 120.50 22 121.50 14 18.98
2019-12-24 1232 57313 85 6909873 121.00 121.00 120.50 120.50 1.00 -0.82% 120.50 7 121.00 5 18.83
2019-12-25 1232 24179 37 2926924 120.50 121.50 120.50 121.50 1.00 0.83% 121.00 5 121.50 3 18.98
2019-12-26 1232 19678 41 2389716 121.50 121.50 121.00 121.00 0.50 -0.41% 121.00 7 121.50 8 18.91
2019-12-27 1232 29758 37 3613476 121.00 121.50 121.00 121.50 0.50 0.41% 121.50 3 122.00 27 18.98
2019-12-30 1232 44561 53 5405442 122.00 122.00 120.50 121.00 0.50 -0.41% 121.00 4 121.50 1 18.91
2019-12-31 1232 89606 113 10795624 121.00 121.00 120.00 121.00 0.00 0% 120.50 3 121.50 12 18.91