聯華(1229)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　29.65
0
0%		29.45
-0.2
-0.67%		28.90
-0.55
-1.87%		 　29.50
0.6
2.08%		29.30
-0.2
-0.68%		29.80
0.5
1.71%		29.60
-0.2
-0.67%		29.55
-0.05
-0.17%		 　29.80
0.25
0.85%		29.95
0.15
0.5%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		30.20
0.3
1%		 　30.35
0.15
0.5%		30.00
-0.35
-1.15%		30.10
0.1
0.33%		30.00
-0.1
-0.33%		29.90
-0.1
-0.33%		 　30.20
0.3
1%		30.05
-0.15
-0.5%		30.15
0.1
0.33%		 29.86
2 月　　　　　　　　　　30.15
0
0%		30.40
0.25
0.83%		30.65
0.25
0.82%		30.50
-0.15
-0.49%		 　　30.80
0.3
0.98%		31.20
0.4
1.3%		31.85
0.65
2.08%		31.85
0
0%		31.65
-0.2
-0.63%		 　31.70
0.05
0.16%		31.40
-0.3
-0.95%		31.65
0.25
0.8%		 31.28
3 月　　　31.70
0.05
0.16%		31.85
0.15
0.47%		32.30
0.45
1.41%		32.20
-0.1
-0.31%		32.10
-0.1
-0.31%		 　32.10
0
0%		32.15
0.05
0.16%		32.10
-0.05
-0.16%		32.05
-0.05
-0.16%		32.25
0.2
0.62%		 　32.55
0.3
0.93%		32.35
-0.2
-0.61%		32.40
0.05
0.15%		32.45
0.05
0.15%		32.20
-0.25
-0.77%		 　31.85
-0.35
-1.09%		32.50
0.65
2.04%		32.60
0.1
0.31%		 33.65
1.05
3.22%		 32.42
4 月33.55
-0.1
-0.3%		33.20
-0.35
-1.04%		33.50
0.3
0.9%		 　　　33.65
0.15
0.45%		33.80
0.15
0.45%		33.80
0
0%		33.20
-0.6
-1.78%		33.30
0.1
0.3%		 　33.35
0.05
0.15%		 33.15
-0.2
-0.6%		32.60
-0.55
-1.66%		33.05
0.45
1.38%		 　33.05
0
0%		33.25
0.2
0.61%		33.25
0
0%		33.25
0
0%		33.30
0.05
0.15%		 　33.50
0.2
0.6%		33.90
0.4
1.19%		 33.37
5 月　34.00
0.1
0.29%		33.85
-0.15
-0.44%		 　33.45
-0.4
-1.18%		33.65
0.2
0.6%		33.65
0
0%		33.35
-0.3
-0.89%		33.35
0
0%		 　34.20
0.85
2.55%		34.65
0.45
1.32%		35.30
0.65
1.88%		35.50
0.2
0.57%		35.70
0.2
0.56%		 　35.60
-0.1
-0.28%		 35.60
0
0%		35.30
-0.3
-0.84%		35.75
0.45
1.27%		 　36.70
0.95
2.66%		35.90
-0.8
-2.18%		36.30
0.4
1.11%		36.30
0
0%		36.25
-0.05
-0.14%		35
6 月 　36.10
-0.15
-0.41%		36.45
0.35
0.97%		36.35
-0.1
-0.27%		35.90
-0.45
-1.24%		 　　36.05
0.15
0.42%		36.25
0.2
0.55%		36.45
0.2
0.55%		36.30
-0.15
-0.41%		36.20
-0.1
-0.28%		 　36.40
0.2
0.55%		36.60
0.2
0.55%		36.70
0.1
0.27%		37.15
0.45
1.23%		37.35
0.2
0.54%		 　37.40
0.05
0.13%		37.95
0.55
1.47%		37.80
-0.15
-0.4%		37.95
0.15
0.4%		37.40
-0.55
-1.45%		 36.81
7 月37.45
0.05
0.13%		37.50
0.05
0.13%		37.95
0.45
1.2%		38.20
0.25
0.66%		38.25
0.05
0.13%		 　38.30
0.05
0.13%		38.40
0.1
0.26%		38.30
-0.1
-0.26%		38.50
0.2
0.52%		38.75
0.25
0.65%		 　38.90
0.15
0.39%		38.65
-0.25
-0.64%		38.45
-0.2
-0.52%		38.75
0.3
0.78%		38.65
-0.1
-0.26%		 　38.65
0
0%		38.70
0.05
0.13%		38.60
-0.1
-0.26%		38.95
0.35
0.91%		39.30
0.35
0.9%		 　39.85
0.55
1.4%		39.50
-0.35
-0.88%		39.10
-0.4
-1.01%		38.64
8 月39.45
0.35
0.9%		39.00
-0.45
-1.14%		 　38.40
-0.6
-1.54%		38.00
-0.4
-1.04%		38.40
0.4
1.05%		38.90
0.5
1.3%		 　　38.40
-0.5
-1.29%		37.80
-0.6
-1.56%		36.45
-1.35
-3.57%		35.95
-0.5
-1.37%		36.40
0.45
1.25%		 　36.15
-0.25
-0.69%		36.45
0.3
0.83%		36.50
0.05
0.14%		36.45
-0.05
-0.14%		36.30
-0.15
-0.41%		 　36.15
-0.15
-0.41%		35.60
-0.55
-1.52%		36.10
0.5
1.4%		32.90
-3.2
-8.86%		33.80
0.9
2.74%		 36.8
9 月　34.15
0.35
1.04%		34.10
-0.05
-0.15%		33.95
-0.15
-0.44%		33.80
-0.15
-0.44%		33.75
-0.05
-0.15%		 　33.85
0.1
0.3%		34.00
0.15
0.44%		34.70
0.7
2.06%		34.55
-0.15
-0.43%		 　　34.30
-0.25
-0.72%		34.10
-0.2
-0.58%		34.35
0.25
0.73%		33.95
-0.4
-1.16%		33.70
-0.25
-0.74%		 　34.15
0.45
1.34%		34.25
0.1
0.29%		34.05
-0.2
-0.58%		33.95
-0.1
-0.29%		33.70
-0.25
-0.74%		 34.03
10 月33.80
0.1
0.3%		33.75
-0.05
-0.15%		33.70
-0.05
-0.15%		33.70
0
0%		 　33.95
0.25
0.74%		34.45
0.5
1.47%		34.15
-0.3
-0.87%		 　　　34.35
0.2
0.59%		34.25
-0.1
-0.29%		34.40
0.15
0.44%		34.25
-0.15
-0.44%		34.10
-0.15
-0.44%		 　34.70
0.6
1.76%		35.00
0.3
0.86%		34.85
-0.15
-0.43%		35.00
0.15
0.43%		34.90
-0.1
-0.29%		 　34.80
-0.1
-0.29%		34.75
-0.05
-0.14%		34.95
0.2
0.58%		34.65
-0.3
-0.86%		34.41
11 月34.55
-0.1
-0.29%		 　34.70
0.15
0.43%		34.90
0.2
0.58%		34.50
-0.4
-1.15%		34.35
-0.15
-0.43%		34.45
0.1
0.29%		 　34.30
-0.15
-0.44%		34.50
0.2
0.58%		35.15
0.65
1.88%		35.60
0.45
1.28%		35.95
0.35
0.98%		 　35.75
-0.2
-0.56%		35.75
0
0%		35.95
0.2
0.56%		35.55
-0.4
-1.11%		35.55
0
0%		 　35.40
-0.15
-0.42%		35.70
0.3
0.85%		35.70
0
0%		35.55
-0.15
-0.42%		35.55
0
0%		 35.2
12 月　35.40
-0.15
-0.42%		35.40
0
0%		35.35
-0.05
-0.14%		35.25
-0.1
-0.28%		35.50
0.25
0.71%		 　35.95
0.45
1.27%		36.15
0.2
0.56%		36.10
-0.05
-0.14%		35.85
-0.25
-0.69%		35.90
0.05
0.14%		 　36.00
0.1
0.28%		35.95
-0.05
-0.14%		36.65
0.7
1.95%		36.70
0.05
0.14%		36.70
0
0%		 　36.65
-0.05
-0.14%		36.90
0.25
0.68%		36.95
0.05
0.14%		36.85
-0.1
-0.27%		36.80
-0.05
-0.14%		 　36.80
0
0%		36.95
0.15
0.41%		36.24

說明:最高漲幅:3.22%最低跌幅:-8.86% 最高價:39.85最低價:28.90平均價:34.62,灰色底表示週末,漲158天(42.95)元,跌118天(-29.9)元,平盤27天
3%=7,2%=11,1%=77,0%=90,-0%=1,-1%=1,-2%=8,-3%=45,-4%=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 1229 1152162 833 34137855 29.75 29.90 29.50 29.65 0.00 0% 29.60 8 29.65 737 11.96
2019-01-03 1229 1529277 990 45188251 29.60 29.75 29.40 29.45 0.20 -0.67% 29.45 80 29.50 2 11.88
2019-01-04 1229 2196441 1430 63616329 29.35 29.35 28.85 28.90 0.55 -1.87% 28.90 115 28.95 23 11.65
2019-01-07 1229 1173593 793 34361243 29.00 29.50 29.00 29.50 0.60 2.08% 29.40 16 29.50 31 11.90
2019-01-08 1229 764922 609 22440843 29.50 29.50 29.15 29.30 0.20 -0.68% 29.30 52 29.35 8 11.81
2019-01-09 1229 2491560 1853 73506871 29.30 29.90 29.25 29.80 0.50 1.71% 29.80 13 29.85 17 12.02
2019-01-10 1229 1040068 776 30867769 29.80 29.90 29.50 29.60 0.20 -0.67% 29.55 45 29.60 103 11.94
2019-01-11 1229 1249321 853 36974286 29.60 29.65 29.55 29.55 0.05 -0.17% 29.55 96 29.60 19 11.92
2019-01-14 1229 1298332 785 38777623 29.60 30.10 29.60 29.80 0.25 0.85% 29.75 58 29.80 180 12.02
2019-01-15 1229 717637 554 21494112 30.00 30.00 29.90 29.95 0.15 0.5% 29.95 12 30.00 81 12.08
2019-01-16 1229 786055 599 23595262 30.00 30.10 29.95 30.00 0.05 0.17% 30.00 83 30.05 3 12.10
2019-01-17 1229 1085487 780 32578099 30.05 30.20 29.90 29.90 0.10 -0.33% 29.90 110 29.95 1 12.06
2019-01-18 1229 705296 495 21235937 29.90 30.20 29.90 30.20 0.30 1% 30.15 28 30.20 95 12.18
2019-01-21 1229 1010252 788 30665803 30.45 30.45 30.25 30.35 0.15 0.5% 30.35 1 30.40 20 12.24
2019-01-22 1229 1212580 922 36534668 30.35 30.40 30.00 30.00 0.35 -1.15% 30.00 123 30.05 3 12.10
2019-01-23 1229 662693 514 19957270 30.00 30.20 30.00 30.10 0.10 0.33% 30.10 2 30.15 23 12.14
2019-01-24 1229 1390976 1065 41887319 30.15 30.25 30.00 30.00 0.10 -0.33% 29.95 74 30.00 62 12.10
2019-01-25 1229 2392823 1339 71699310 30.00 30.10 29.85 29.90 0.10 -0.33% 29.90 156 30.00 146 12.06
2019-01-28 1229 1357814 1058 40770400 30.00 30.20 29.85 30.20 0.30 1% 30.10 17 30.20 30 12.18
2019-01-29 1229 904182 708 27204639 30.20 30.20 30.05 30.05 0.15 -0.5% 30.05 44 30.10 36 12.12
2019-01-30 1229 1453264 824 43801909 30.00 30.30 30.00 30.15 0.10 0.33% 30.15 24 30.20 12 12.16
2019-02-11 1229 1131217 806 34171533 30.25 30.30 30.10 30.15 0.00 0% 30.15 36 30.25 4 12.16
2019-02-12 1229 1612843 936 49073035 30.15 30.50 30.15 30.40 0.25 0.83% 30.40 88 30.45 31 12.26
2019-02-13 1229 1645088 1014 50184683 30.45 30.65 30.40 30.65 0.25 0.82% 30.60 100 30.65 19 12.36
2019-02-14 1229 1340312 960 40976562 30.65 30.65 30.50 30.50 0.15 -0.49% 30.50 222 30.55 37 12.30
2019-02-18 1229 2082394 1043 64136264 30.60 31.00 30.60 30.80 0.30 0.98% 30.75 21 30.80 8 12.42
2019-02-19 1229 1403366 947 43454585 30.80 31.20 30.75 31.20 0.40 1.3% 31.15 28 31.20 2 12.58
2019-02-20 1229 3060817 2052 97209794 31.25 32.05 31.25 31.85 0.65 2.08% 31.80 71 31.85 25 12.84
2019-02-21 1229 2433709 1351 77744427 31.90 32.10 31.85 31.85 0.00 0% 31.85 108 31.90 20 12.84
2019-02-22 1229 1262545 870 39981064 31.85 31.85 31.55 31.65 0.20 -0.63% 31.65 57 31.70 32 12.76
2019-02-25 1229 1445162 829 45788541 31.65 31.80 31.60 31.70 0.05 0.16% 31.65 37 31.70 6 12.78
2019-02-26 1229 1778021 1163 55947755 31.70 31.80 31.35 31.40 0.30 -0.95% 31.35 144 31.45 6 12.66
2019-02-27 1229 948907 624 30002629 31.40 31.80 31.40 31.65 0.25 0.8% 31.65 37 31.75 4 12.76
2019-03-04 1229 1176626 787 37237834 31.65 31.75 31.55 31.70 0.05 0.16% 31.65 85 31.70 3 12.78
2019-03-05 1229 1125364 789 35730985 31.65 32.00 31.50 31.85 0.15 0.47% 31.85 17 31.90 18 12.84
2019-03-06 1229 1905520 1250 61412030 31.90 32.40 31.90 32.30 0.45 1.41% 32.30 4 32.35 23 13.02
2019-03-07 1229 1368529 849 44169651 32.30 32.40 32.10 32.20 0.10 -0.31% 32.15 50 32.20 2 12.98
2019-03-08 1229 841062 473 26941341 32.20 32.20 31.90 32.10 0.10 -0.31% 32.05 45 32.10 3 12.94
2019-03-11 1229 1209077 809 38690017 32.10 32.15 31.90 32.10 0.00 0% 32.10 47 32.15 34 12.94
2019-03-12 1229 1512944 1083 48657628 32.20 32.30 32.05 32.15 0.05 0.16% 32.15 17 32.20 83 12.96
2019-03-13 1229 794997 536 25523943 32.15 32.25 32.05 32.10 0.05 -0.16% 32.10 2 32.15 152 12.94
2019-03-14 1229 1586392 1092 50754941 32.10 32.10 31.90 32.05 0.05 -0.16% 32.00 18 32.05 53 12.92
2019-03-15 1229 1414799 896 45377885 32.00 32.30 31.85 32.25 0.20 0.62% 32.20 12 32.25 17 13.00
2019-03-18 1229 1207526 744 39205243 32.35 32.60 32.35 32.55 0.30 0.93% 32.55 7 32.60 35 13.12
2019-03-19 1229 1282798 858 41595877 32.55 32.55 32.20 32.35 0.20 -0.61% 32.35 35 32.45 16 13.04
2019-03-20 1229 981099 677 31696881 32.35 32.60 32.20 32.40 0.05 0.15% 32.40 26 32.45 5 13.06
2019-03-21 1229 778680 452 25205365 32.40 32.55 32.30 32.45 0.05 0.15% 32.40 28 32.45 4 13.08
2019-03-22 1229 1077676 699 34767880 32.45 32.45 32.10 32.20 0.25 -0.77% 32.20 112 32.25 19 12.98
2019-03-25 1229 1757474 993 56020051 31.90 32.00 31.75 31.85 0.35 -1.09% 31.85 32 31.90 152 12.84
2019-03-26 1229 2423290 995 77938514 31.90 32.60 31.85 32.50 0.65 2.04% 32.45 38 32.50 20 13.10
2019-03-27 1229 2311542 959 75585610 32.50 32.90 32.40 32.60 0.10 0.31% 32.60 25 32.65 6 13.15
2019-03-29 1229 5638941 3096 190168121 33.60 34.50 33.10 33.65 0.00 3.22% 33.60 35 33.65 3 14.32
2019-04-01 1229 2081402 1308 69796478 33.80 33.80 33.30 33.55 0.10 -0.3% 33.50 8 33.55 23 14.28
2019-04-02 1229 1860157 1080 62092712 33.60 33.65 33.20 33.20 0.35 -1.04% 33.15 42 33.20 23 14.13
2019-04-03 1229 1563699 891 52071796 33.25 33.55 33.05 33.50 0.30 0.9% 33.50 265 33.55 31 14.26
2019-04-08 1229 1721509 926 57794213 33.50 33.70 33.50 33.65 0.15 0.45% 33.65 5 33.70 61 14.32
2019-04-09 1229 920425 599 31066340 33.75 33.85 33.60 33.80 0.15 0.45% 33.75 2 33.80 48 14.38
2019-04-10 1229 1168014 824 39281554 33.80 33.80 33.50 33.80 0.00 0% 33.75 1 33.80 4 14.38
2019-04-11 1229 1509265 908 50368375 33.70 33.70 33.15 33.20 0.60 -1.78% 33.20 92 33.25 10 14.13
2019-04-12 1229 917532 716 30505489 33.25 33.35 33.20 33.30 0.10 0.3% 33.25 95 33.30 32 14.17
2019-04-15 1229 978566 621 32631429 33.30 33.50 33.30 33.35 0.05 0.15% 33.30 46 33.35 16 14.19
2019-04-17 1229 1535570 970 50782320 33.20 33.20 32.95 33.15 0.05 -0.6% 33.15 6 33.20 33 14.11
2019-04-18 1229 1909003 1132 62529016 33.15 33.15 32.60 32.60 0.55 -1.66% 32.60 164 32.65 2 13.87
2019-04-19 1229 979778 624 32141441 32.60 33.05 32.60 33.05 0.45 1.38% 32.90 14 33.05 28 14.06
2019-04-22 1229 652571 414 21595060 33.05 33.20 33.00 33.05 0.00 0% 33.05 11 33.10 41 14.06
2019-04-23 1229 681501 430 22543865 33.05 33.25 33.00 33.25 0.20 0.61% 33.20 6 33.25 13 14.15
2019-04-24 1229 730035 522 24203649 33.25 33.30 33.00 33.25 0.00 0% 33.20 10 33.25 15 14.15
2019-04-25 1229 397460 283 13215455 33.30 33.30 33.15 33.25 0.00 0% 33.25 14 33.30 30 14.15
2019-04-26 1229 714044 469 23755002 33.30 33.30 33.20 33.30 0.05 0.15% 33.25 9 33.30 19 14.17
2019-04-29 1229 910520 563 30442626 33.35 33.50 33.30 33.50 0.20 0.6% 33.40 60 33.50 38 14.26
2019-04-30 1229 1443480 969 48768503 33.90 33.90 33.60 33.90 0.40 1.19% 33.85 15 33.90 151 14.43
2019-05-02 1229 1484355 882 50426183 34.00 34.10 33.85 34.00 0.10 0.29% 33.95 4 34.00 200 14.47
2019-05-03 1229 1015661 680 34320087 34.00 34.00 33.60 33.85 0.15 -0.44% 33.85 43 33.90 10 14.40
2019-05-06 1229 1094669 746 36644367 33.75 33.75 33.35 33.45 0.40 -1.18% 33.40 65 33.45 1 14.23
2019-05-07 1229 546312 422 18353233 33.45 33.65 33.45 33.65 0.20 0.6% 33.60 1 33.65 10 14.32
2019-05-08 1229 604780 403 20308559 33.50 33.65 33.35 33.65 0.00 0% 33.60 29 33.65 25 14.32
2019-05-09 1229 1097330 725 36665968 33.55 33.55 33.30 33.35 0.30 -0.89% 33.35 64 33.40 8 14.19
2019-05-10 1229 980852 688 32733786 33.40 33.60 33.15 33.35 0.00 0% 33.30 1 33.35 12 14.19
2019-05-13 1229 3131245 1793 107635200 35.00 35.00 34.10 34.20 0.85 2.55% 34.20 37 34.25 10 14.55
2019-05-14 1229 2809641 1650 96773684 34.20 34.75 33.70 34.65 0.45 1.32% 34.65 11 34.70 69 14.74
2019-05-15 1229 2565604 1546 90353936 34.95 35.45 34.95 35.30 0.65 1.88% 35.30 37 35.35 59 15.02
2019-05-16 1229 3019077 1539 107076217 35.50 35.60 35.25 35.50 0.20 0.57% 35.45 33 35.50 38 12.46
2019-05-17 1229 6218989 1792 222745973 35.80 36.20 35.60 35.70 0.20 0.56% 35.65 32 35.70 5 12.53
2019-05-20 1229 2023394 1191 72059098 35.50 35.85 35.45 35.60 0.10 -0.28% 35.55 20 35.60 286 12.49
2019-05-22 1229 1339845 847 47852766 36.00 36.05 35.55 35.60 0.25 0% 35.55 95 35.60 30 12.49
2019-05-23 1229 1596071 1071 56390251 35.60 35.60 35.10 35.30 0.30 -0.84% 35.30 29 35.35 3 12.39
2019-05-24 1229 1499724 959 53474357 35.35 35.75 35.35 35.75 0.45 1.27% 35.70 3 35.75 157 12.54
2019-05-27 1229 3268955 1807 119383450 36.00 36.70 36.00 36.70 0.95 2.66% 36.65 12 36.70 73 12.88
2019-05-28 1229 3133156 1575 114110685 37.10 37.10 35.90 35.90 0.80 -2.18% 35.85 13 35.90 122 12.60
2019-05-29 1229 2077431 1200 75248077 35.90 36.60 35.85 36.30 0.40 1.11% 36.25 17 36.30 40 12.74
2019-05-30 1229 1083886 755 39348542 36.30 36.50 36.25 36.30 0.00 0% 36.25 34 36.30 14 12.74
2019-05-31 1229 952186 693 34626083 36.45 36.50 36.25 36.25 0.05 -0.14% 36.25 55 36.35 13 12.72
2019-06-03 1229 1903765 1063 68589358 36.25 36.35 35.75 36.10 0.15 -0.41% 36.10 41 36.15 25 12.67
2019-06-04 1229 1009345 728 36788248 36.10 36.65 36.10 36.45 0.35 0.97% 36.40 15 36.50 24 12.79
2019-06-05 1229 836878 645 30433140 36.60 36.75 36.20 36.35 0.10 -0.27% 36.30 5 36.35 8 12.75
2019-06-06 1229 1852728 1028 66558058 36.30 36.30 35.80 35.90 0.45 -1.24% 35.90 24 35.95 31 12.60
2019-06-10 1229 845677 614 30428020 35.95 36.15 35.85 36.05 0.15 0.42% 36.00 22 36.05 37 12.65
2019-06-11 1229 2199957 1140 80286660 36.50 36.65 36.25 36.25 0.20 0.55% 36.25 41 36.30 12 12.72
2019-06-12 1229 1932552 791 70415244 36.35 36.60 36.35 36.45 0.20 0.55% 36.40 77 36.45 53 12.79
2019-06-13 1229 828524 555 30086464 36.30 36.40 36.20 36.30 0.15 -0.41% 36.25 10 36.30 31 12.74
2019-06-14 1229 858527 551 31135817 36.30 36.40 36.20 36.20 0.10 -0.28% 36.20 9 36.25 9 12.70
2019-06-17 1229 814706 544 29639907 36.20 36.50 36.15 36.40 0.20 0.55% 36.40 9 36.45 32 12.77
2019-06-18 1229 1239309 746 45208532 36.40 36.60 36.30 36.60 0.20 0.55% 36.55 5 36.60 125 12.84
2019-06-19 1229 1852452 1236 67871865 36.60 36.80 36.50 36.70 0.10 0.27% 36.65 17 36.70 3 12.88
2019-06-20 1229 2839063 1749 105042406 36.75 37.15 36.75 37.15 0.45 1.23% 37.10 26 37.15 51 13.04
2019-06-21 1229 4429995 2269 165995192 37.25 37.95 37.15 37.35 0.20 0.54% 37.35 41 37.45 2 13.11
2019-06-24 1229 2273476 1462 84979404 37.35 37.70 37.00 37.40 0.05 0.13% 37.40 13 37.45 12 13.12
2019-06-25 1229 2941976 1747 111358048 37.60 38.10 37.45 37.95 0.55 1.47% 37.90 33 37.95 45 13.32
2019-06-26 1229 2177083 1353 83013934 38.00 38.35 37.75 37.80 0.15 -0.4% 37.75 39 37.80 10 13.26
2019-06-27 1229 1365829 936 51624652 37.80 37.95 37.65 37.95 0.15 0.4% 37.90 16 37.95 29 13.32
2019-06-28 1229 1742504 1083 65286637 37.95 37.95 37.25 37.40 0.55 -1.45% 37.40 95 37.45 9 13.12
2019-07-01 1229 1941452 1083 72635142 37.40 37.60 37.15 37.45 0.05 0.13% 37.40 16 37.45 7 13.14
2019-07-02 1229 1150612 751 43030335 37.45 37.50 37.20 37.50 0.05 0.13% 37.45 12 37.50 6 13.16
2019-07-03 1229 1260137 807 47478423 37.50 37.95 37.35 37.95 0.45 1.2% 37.90 2 37.95 155 13.32
2019-07-04 1229 1566042 799 59713281 38.00 38.25 38.00 38.20 0.25 0.66% 38.15 8 38.20 26 13.40
2019-07-05 1229 1752390 803 66926252 38.30 38.30 38.10 38.25 0.05 0.13% 38.20 5 38.25 15 13.42
2019-07-08 1229 857616 551 32792272 38.25 38.30 38.15 38.30 0.05 0.13% 38.25 20 38.30 52 13.44
2019-07-09 1229 1394410 895 53496023 38.25 38.50 38.20 38.40 0.10 0.26% 38.40 6 38.45 99 13.47
2019-07-10 1229 1373390 977 52707926 38.45 38.55 38.25 38.30 0.10 -0.26% 38.30 39 38.35 22 13.44
2019-07-11 1229 1381209 736 53091935 38.45 38.55 38.35 38.50 0.20 0.52% 38.45 41 38.50 194 13.51
2019-07-12 1229 1530335 813 59173431 38.55 38.80 38.55 38.75 0.25 0.65% 38.75 56 38.80 126 13.60
2019-07-15 1229 1490055 857 58049745 38.90 39.15 38.75 38.90 0.15 0.39% 38.90 29 38.95 8 13.65
2019-07-16 1229 1882482 967 72588461 38.95 38.95 38.40 38.65 0.25 -0.64% 38.65 3 38.70 34 13.56
2019-07-17 1229 1522626 852 58596689 38.55 38.65 38.35 38.45 0.20 -0.52% 38.45 21 38.55 5 13.49
2019-07-18 1229 1424475 633 55024655 38.45 38.85 38.40 38.75 0.30 0.78% 38.70 59 38.75 8 13.60
2019-07-19 1229 1121268 680 43405154 38.80 38.85 38.60 38.65 0.10 -0.26% 38.65 22 38.70 20 13.56
2019-07-22 1229 1031552 596 39856210 38.65 38.80 38.50 38.65 0.00 0% 38.65 21 38.70 14 13.56
2019-07-23 1229 1055541 546 40739809 38.65 38.80 38.50 38.70 0.05 0.13% 38.65 11 38.70 54 13.58
2019-07-24 1229 1055376 663 40810743 38.70 38.75 38.60 38.60 0.10 -0.26% 38.60 65 38.70 10 13.54
2019-07-25 1229 1304238 828 50615894 38.60 38.95 38.50 38.95 0.35 0.91% 38.90 43 38.95 26 13.67
2019-07-26 1229 1505363 905 59118846 38.95 39.45 38.95 39.30 0.35 0.9% 39.25 16 39.30 145 13.79
2019-07-29 1229 2082981 1109 82804355 39.35 39.85 39.35 39.85 0.55 1.4% 39.80 34 39.85 133 13.98
2019-07-30 1229 2042877 1288 80736426 39.90 40.00 39.20 39.50 0.35 -0.88% 39.45 2 39.50 49 13.86
2019-07-31 1229 2188473 1059 86109375 39.50 39.80 39.10 39.10 0.40 -1.01% 39.10 75 39.15 7 13.72
2019-08-01 1229 1583227 893 62316180 39.10 39.55 39.00 39.45 0.35 0.9% 39.40 18 39.45 35 13.84
2019-08-02 1229 2642262 961 106497649 39.35 39.35 38.95 39.00 0.45 -1.14% 39.00 143 39.05 49 13.68
2019-08-05 1229 2196230 1323 84944891 39.05 39.25 38.30 38.40 0.60 -1.54% 38.35 30 38.40 7 13.47
2019-08-06 1229 3776741 1994 141567613 37.75 38.00 36.85 38.00 0.40 -1.04% 38.00 5 38.05 3 13.33
2019-08-07 1229 1895612 1142 73081805 38.20 38.95 38.20 38.40 0.40 1.05% 38.40 61 38.45 3 13.47
2019-08-08 1229 2000420 1052 76883417 38.35 38.90 38.15 38.90 0.50 1.3% 38.85 1 38.90 154 13.65
2019-08-12 1229 2541234 1280 97729394 38.80 38.85 38.30 38.40 0.50 -1.29% 38.35 68 38.40 30 13.47
2019-08-13 1229 2839447 1668 108104433 38.40 38.40 37.80 37.80 0.60 -1.56% 37.80 115 37.85 35 13.26
2019-08-14 1229 8664022 4884 317700512 36.65 37.30 36.35 36.45 1.35 -3.57% 36.45 55 36.50 124 14.70
2019-08-15 1229 4069824 1992 145223444 35.60 35.95 35.30 35.95 0.50 -1.37% 35.95 3 36.00 230 14.50
2019-08-16 1229 2372138 1238 85829233 36.00 36.50 35.90 36.40 0.45 1.25% 36.35 53 36.40 4 14.68
2019-08-19 1229 1863343 1000 67507499 36.45 36.50 36.05 36.15 0.25 -0.69% 36.15 31 36.20 6 14.58
2019-08-20 1229 1141650 692 41512124 36.15 36.45 36.15 36.45 0.30 0.83% 36.40 12 36.45 12 14.70
2019-08-21 1229 1364046 1009 49994573 36.50 36.80 36.50 36.50 0.05 0.14% 36.50 101 36.55 1 14.72
2019-08-22 1229 1387518 746 50634267 36.60 36.70 36.40 36.45 0.05 -0.14% 36.45 5 36.50 22 14.70
2019-08-23 1229 1513839 845 55061165 36.50 36.55 36.20 36.30 0.15 -0.41% 36.30 61 36.35 28 14.64
2019-08-26 1229 2200401 846 79361087 36.00 36.20 35.90 36.15 0.15 -0.41% 36.15 23 36.20 100 14.58
2019-08-27 1229 5233706 2254 188395816 36.25 36.30 35.60 35.60 0.55 -1.52% 35.60 89 35.70 118 14.35
2019-08-28 1229 5312227 1787 191102668 36.00 36.10 35.70 36.10 0.50 1.4% 36.05 29 36.10 5 14.56
2019-08-29 1229 5270206 1984 176326163 33.00 33.05 32.70 32.90 0.00 -8.86% 32.90 145 32.95 5 13.27
2019-08-30 1229 2569600 1577 86571400 33.10 34.00 33.10 33.80 0.90 2.74% 33.80 95 33.85 54 13.63
2019-09-02 1229 1636521 877 55808464 33.80 34.25 33.80 34.15 0.35 1.04% 34.10 39 34.15 68 13.77
2019-09-03 1229 1332217 725 45265132 34.15 34.15 33.85 34.10 0.05 -0.15% 34.05 1 34.10 278 13.75
2019-09-04 1229 1031318 682 34996216 34.10 34.10 33.85 33.95 0.15 -0.44% 33.95 1 34.00 1 13.69
2019-09-05 1229 1319629 788 44749389 33.95 34.10 33.80 33.80 0.15 -0.44% 33.80 89 33.85 3 13.63
2019-09-06 1229 900176 551 30355684 33.80 33.85 33.65 33.75 0.05 -0.15% 33.70 73 33.75 5 13.61
2019-09-09 1229 977151 594 33129322 33.80 34.00 33.70 33.85 0.10 0.3% 33.85 35 33.90 13 13.65
2019-09-10 1229 954935 531 32370265 33.90 34.00 33.80 34.00 0.15 0.44% 33.95 7 34.00 62 13.71
2019-09-11 1229 2531167 1520 88185209 34.70 35.10 34.60 34.70 0.70 2.06% 34.70 33 34.75 44 13.99
2019-09-12 1229 1166018 734 40480614 34.80 34.95 34.55 34.55 0.15 -0.43% 34.55 35 34.60 2 13.93
2019-09-16 1229 931088 658 32068029 34.55 34.60 34.25 34.30 0.25 -0.72% 34.30 77 34.35 10 13.83
2019-09-17 1229 751088 520 25684704 34.35 34.40 34.10 34.10 0.20 -0.58% 34.10 167 34.20 12 13.75
2019-09-18 1229 1634599 931 56011808 34.15 34.50 34.10 34.35 0.25 0.73% 34.25 2 34.40 197 13.85
2019-09-19 1229 1931522 1111 65710120 34.35 34.50 33.90 33.95 0.40 -1.16% 33.90 178 33.95 175 13.69
2019-09-20 1229 2188462 1073 73907670 33.95 34.00 33.70 33.70 0.25 -0.74% 33.70 175 33.85 283 13.59
2019-09-23 1229 866813 562 29519760 33.95 34.20 33.90 34.15 0.45 1.34% 34.15 8 34.20 132 13.77
2019-09-24 1229 613086 441 20965310 34.20 34.30 34.05 34.25 0.10 0.29% 34.20 9 34.25 16 13.81
2019-09-25 1229 724064 559 24644290 34.15 34.15 33.95 34.05 0.20 -0.58% 34.00 17 34.05 51 13.73
2019-09-26 1229 950774 965 32334837 34.00 34.15 33.95 33.95 0.10 -0.29% 33.95 9 34.00 13 13.69
2019-09-27 1229 1265445 1089 42773443 34.00 34.05 33.70 33.70 0.25 -0.74% 33.70 8 33.75 159 13.59
2019-10-01 1229 1026110 800 34635290 33.75 33.90 33.70 33.80 0.10 0.3% 33.75 7 33.80 15 13.63
2019-10-02 1229 871001 618 29441329 33.80 33.90 33.65 33.75 0.05 -0.15% 33.75 13 33.85 18 13.61
2019-10-03 1229 774089 598 26032137 33.70 33.70 33.55 33.70 0.05 -0.15% 33.65 10 33.70 34 13.59
2019-10-04 1229 529685 410 17864187 33.70 33.80 33.65 33.70 0.00 0% 33.70 26 33.75 104 13.59
2019-10-07 1229 976474 676 33145415 33.75 34.10 33.75 33.95 0.25 0.74% 33.90 18 33.95 32 13.69
2019-10-08 1229 1748602 1295 60171644 34.00 34.70 34.00 34.45 0.50 1.47% 34.40 19 34.45 18 13.89
2019-10-09 1229 901022 742 30879692 34.50 34.50 34.10 34.15 0.30 -0.87% 34.15 8 34.20 7 13.77
2019-10-14 1229 1663256 1057 57234611 34.20 34.60 34.20 34.35 0.20 0.59% 34.30 14 34.35 1 13.85
2019-10-15 1229 601856 529 20627314 34.45 34.45 34.20 34.25 0.10 -0.29% 34.20 90 34.25 2 13.81
2019-10-16 1229 1114858 848 38372445 34.30 34.50 34.25 34.40 0.15 0.44% 34.40 8 34.45 7 13.87
2019-10-17 1229 959938 646 32963491 34.45 34.45 34.25 34.25 0.15 -0.44% 34.25 49 34.30 1 13.81
2019-10-18 1229 1448988 689 49575709 34.25 34.40 34.10 34.10 0.15 -0.44% 34.10 38 34.25 10 13.75
2019-10-21 1229 1527937 1022 52821903 34.10 34.70 34.10 34.70 0.60 1.76% 34.65 66 34.70 160 13.99
2019-10-22 1229 1660999 1261 58053115 34.85 35.05 34.80 35.00 0.30 0.86% 35.00 110 35.05 20 14.11
2019-10-23 1229 964913 751 33639429 35.00 35.00 34.75 34.85 0.15 -0.43% 34.85 1 34.90 37 14.05
2019-10-24 1229 585180 485 20442850 34.85 35.00 34.85 35.00 0.15 0.43% 34.95 36 35.00 163 14.11
2019-10-25 1229 765625 566 26745625 35.10 35.10 34.90 34.90 0.10 -0.29% 34.90 52 34.95 93 14.07
2019-10-28 1229 1126706 740 39224515 35.00 35.00 34.70 34.80 0.10 -0.29% 34.75 5 34.80 24 14.03
2019-10-29 1229 1318775 777 45686199 34.70 34.80 34.50 34.75 0.05 -0.14% 34.75 5 34.80 42 14.01
2019-10-30 1229 949189 502 33106754 34.75 34.95 34.70 34.95 0.20 0.58% 34.90 3 34.95 119 14.09
2019-10-31 1229 1225061 953 42625746 34.90 34.95 34.65 34.65 0.30 -0.86% 34.65 43 34.70 21 13.97
2019-11-01 1229 739468 442 25544649 34.55 34.60 34.50 34.55 0.10 -0.29% 34.55 57 34.60 54 13.93
2019-11-04 1229 1038946 721 35984544 34.55 34.70 34.55 34.70 0.15 0.43% 34.65 13 34.70 13 13.99
2019-11-05 1229 1145393 757 39836961 34.95 34.95 34.65 34.90 0.20 0.58% 34.85 3 34.90 2 14.07
2019-11-06 1229 1760376 1031 60969777 34.90 34.90 34.50 34.50 0.40 -1.15% 34.50 154 34.60 7 13.91
2019-11-07 1229 1207222 756 41645796 34.50 34.70 34.35 34.35 0.15 -0.43% 34.35 108 34.40 16 13.85
2019-11-08 1229 899156 622 30942814 34.45 34.50 34.30 34.45 0.10 0.29% 34.40 42 34.45 4 13.89
2019-11-11 1229 1171749 728 40168428 34.45 34.50 34.20 34.30 0.15 -0.44% 34.25 4 34.30 36 13.83
2019-11-12 1229 848957 589 29142695 34.15 34.50 34.15 34.50 0.20 0.58% 34.45 14 34.50 18 13.91
2019-11-13 1229 2884320 1673 101030272 34.70 35.20 34.70 35.15 0.65 1.88% 35.10 98 35.15 20 13.52
2019-11-14 1229 2459104 1655 87272959 35.20 35.60 35.20 35.60 0.45 1.28% 35.55 66 35.60 36 13.69
2019-11-15 1229 2271338 1331 81355581 35.80 36.00 35.65 35.95 0.35 0.98% 35.90 128 35.95 107 13.83
2019-11-18 1229 1322934 936 47327593 36.00 36.00 35.65 35.75 0.20 -0.56% 35.70 18 35.75 5 13.75
2019-11-19 1229 1066428 730 38049562 35.70 35.80 35.55 35.75 0.00 0% 35.70 13 35.75 5 13.75
2019-11-20 1229 1116644 692 39891730 35.75 36.00 35.55 35.95 0.20 0.56% 35.90 7 35.95 1 13.83
2019-11-21 1229 1524352 1052 54187514 35.95 35.95 35.40 35.55 0.40 -1.11% 35.55 12 35.60 4 13.67
2019-11-22 1229 573688 447 20366953 35.55 35.60 35.40 35.55 0.00 0% 35.50 64 35.55 24 13.67
2019-11-25 1229 956776 704 34019605 35.60 35.80 35.40 35.40 0.15 -0.42% 35.40 39 35.50 68 13.62
2019-11-26 1229 993830 515 35372946 35.45 35.70 35.45 35.70 0.30 0.85% 35.55 21 35.70 29 13.73
2019-11-27 1229 638767 486 22789801 35.70 35.75 35.60 35.70 0.00 0% 35.65 15 35.70 30 13.73
2019-11-28 1229 535881 395 19083036 35.70 35.70 35.50 35.55 0.15 -0.42% 35.55 2 35.60 29 13.67
2019-11-29 1229 783566 473 27817099 35.55 35.60 35.40 35.55 0.00 0% 35.50 66 35.55 64 13.67
2019-12-02 1229 633700 468 22420592 35.45 35.50 35.30 35.40 0.15 -0.42% 35.35 27 35.40 1 13.62
2019-12-03 1229 554053 460 19571125 35.35 35.40 35.20 35.40 0.00 0% 35.35 54 35.40 1 13.62
2019-12-04 1229 724931 573 25578089 35.20 35.35 35.20 35.35 0.05 -0.14% 35.35 4 35.40 58 13.60
2019-12-05 1229 777991 665 27458407 35.35 35.40 35.25 35.25 0.10 -0.28% 35.25 141 35.30 19 13.56
2019-12-06 1229 1514226 1097 53741607 35.25 35.60 35.25 35.50 0.25 0.71% 35.45 7 35.50 26 13.65
2019-12-09 1229 1600145 1047 57374305 35.55 35.95 35.55 35.95 0.45 1.27% 35.90 45 35.95 56 13.83
2019-12-10 1229 1632425 946 58902249 36.00 36.20 35.85 36.15 0.20 0.56% 36.10 12 36.15 165 13.90
2019-12-11 1229 1194934 796 43155933 36.15 36.30 36.00 36.10 0.05 -0.14% 36.05 16 36.10 20 13.88
2019-12-12 1229 1325110 801 47646769 36.00 36.10 35.80 35.85 0.25 -0.69% 35.85 52 35.90 18 13.79
2019-12-13 1229 4704751 726 168736603 35.85 36.00 35.80 35.90 0.05 0.14% 35.85 26 35.90 73 13.81
2019-12-16 1229 1044193 707 37551634 36.00 36.00 35.90 36.00 0.10 0.28% 35.95 34 36.00 251 13.85
2019-12-17 1229 1363828 989 49031263 36.00 36.05 35.90 35.95 0.05 -0.14% 35.95 2 36.00 167 13.83
2019-12-18 1229 3443578 2072 125350899 36.00 36.65 35.90 36.65 0.70 1.95% 36.60 33 36.65 136 14.10
2019-12-19 1229 2426159 1397 89183349 36.75 37.00 36.55 36.70 0.05 0.14% 36.65 13 36.70 46 14.12
2019-12-20 1229 1687501 783 61697964 36.70 36.70 36.40 36.70 0.00 0% 36.65 3 36.70 39 14.12
2019-12-23 1229 1103780 762 40373485 36.60 36.70 36.50 36.65 0.05 -0.14% 36.65 4 36.70 100 14.10
2019-12-24 1229 1172642 757 43197751 36.70 36.90 36.70 36.90 0.25 0.68% 36.85 7 36.90 188 14.19
2019-12-25 1229 807000 723 29766098 36.90 36.95 36.80 36.95 0.05 0.14% 36.90 15 36.95 58 14.21
2019-12-26 1229 806060 525 29697513 36.95 37.00 36.80 36.85 0.10 -0.27% 36.85 9 36.90 55 14.17
2019-12-27 1229 1098116 770 40360895 36.80 36.80 36.70 36.80 0.05 -0.14% 36.75 3 36.80 25 14.15
2019-12-30 1229 853556 550 31466985 36.80 37.00 36.75 36.80 0.00 0% 36.80 142 36.85 2 14.15
2019-12-31 1229 1030902 578 38017143 36.80 36.95 36.75 36.95 0.15 0.41% 36.90 1 36.95 6 14.21