F-亞德(1590)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　300.00
0
0%		292.00
-8
-2.67%		287.50
-4.5
-1.54%		 　304.50
17
5.91%		292.00
-12.5
-4.11%		321.00
29
9.93%		315.00
-6
-1.87%		340.00
25
7.94%		 　323.00
-17
-5%		340.50
17.5
5.42%		344.00
3.5
1.03%		353.00
9
2.62%		362.00
9
2.55%		 　348.50
-13.5
-3.73%		350.00
1.5
0.43%		340.50
-9.5
-2.71%		339.50
-1
-0.29%		348.00
8.5
2.5%		 　380.00
32
9.2%		361.00
-19
-5%		352.00
-9
-2.49%		 335.94
2 月　　　　　　　　　　384.50
32.5
9.23%		384.00
-0.5
-0.13%		386.00
2
0.52%		362.00
-24
-6.22%		 　　373.50
11.5
3.18%		374.00
0.5
0.13%		375.00
1
0.27%		381.00
6
1.6%		377.00
-4
-1.05%		 　378.00
1
0.27%		380.50
2.5
0.66%		383.00
2.5
0.66%		 382.44
3 月　　　398.50
15.5
4.05%		392.50
-6
-1.51%		402.00
9.5
2.42%		395.00
-7
-1.74%		371.50
-23.5
-5.95%		 　358.00
-13.5
-3.63%		364.00
6
1.68%		367.00
3
0.82%		367.50
0.5
0.14%		377.50
10
2.72%		 　375.00
-2.5
-0.66%		378.50
3.5
0.93%		370.00
-8.5
-2.25%		377.00
7
1.89%		393.00
16
4.24%		 　382.50
-10.5
-2.67%		387.00
4.5
1.18%		410.00
23
5.94%		405.00
-5
-1.22%		399.00
-6
-1.48%		 385.2
4 月422.00
23
5.76%		426.00
4
0.95%		434.00
8
1.88%		 　　　427.00
-7
-1.61%		420.00
-7
-1.64%		428.00
8
1.9%		411.00
-17
-3.97%		406.00
-5
-1.22%		 　421.00
15
3.69%		 404.50
-16.5
-3.92%		398.00
-6.5
-1.61%		406.00
8
2.01%		 　401.00
-5
-1.23%		427.00
26
6.48%		419.50
-7.5
-1.76%		437.00
17.5
4.17%		437.00
0
0%		 　414.00
-23
-5.26%		412.00
-2
-0.48%		 417.22
5 月　412.00
0
0%		419.00
7
1.7%		 　390.50
-28.5
-6.8%		397.50
7
1.79%		397.00
-0.5
-0.13%		381.50
-15.5
-3.9%		376.00
-5.5
-1.44%		 　351.00
-25
-6.65%		345.00
-6
-1.71%		349.50
4.5
1.3%		333.50
-16
-4.58%		328.50
-5
-1.5%		 　317.00
-11.5
-3.5%		 331.50
14.5
4.57%		319.50
-12
-3.62%		315.00
-4.5
-1.41%		 　320.00
5
1.59%		319.50
-0.5
-0.16%		321.00
1.5
0.47%		315.50
-5.5
-1.71%		326.00
10.5
3.33%		349.08
6 月 　316.50
-9.5
-2.91%		300.00
-16.5
-5.21%		315.00
15
5%		306.00
-9
-2.86%		 　　318.00
12
3.92%		323.50
5.5
1.73%		316.50
-7
-2.16%		309.50
-7
-2.21%		302.50
-7
-2.26%		 　311.00
8.5
2.81%		304.00
-7
-2.25%		334.00
30
9.87%		350.00
16
4.79%		353.00
3
0.86%		 　326.00
-27
-7.65%		319.00
-7
-2.15%		328.50
9.5
2.98%		333.00
4.5
1.37%		348.00
15
4.5%		 327.33
7 月375.00
27
7.76%		371.50
-3.5
-0.93%		355.00
-16.5
-4.44%		354.00
-1
-0.28%		355.50
1.5
0.42%		 　350.50
-5
-1.41%		343.50
-7
-2%		342.50
-1
-0.29%		339.00
-3.5
-1.02%		336.50
-2.5
-0.74%		 　343.00
6.5
1.93%		337.00
-6
-1.75%		336.00
-1
-0.3%		330.00
-6
-1.79%		333.50
3.5
1.06%		 　336.50
3
0.9%		339.00
2.5
0.74%		347.00
8
2.36%		341.50
-5.5
-1.59%		342.00
0.5
0.15%		 　338.00
-4
-1.17%		333.00
-5
-1.48%		323.50
-9.5
-2.85%		343.37
8 月327.50
4
1.24%		309.50
-18
-5.5%		 　300.00
-9.5
-3.07%		294.00
-6
-2%		302.00
8
2.72%		300.50
-1.5
-0.5%		 　　308.00
7.5
2.5%		300.50
-7.5
-2.44%		322.50
22
7.32%		326.00
3.5
1.09%		329.00
3
0.92%		 　325.00
-4
-1.22%		332.00
7
2.15%		337.00
5
1.51%		333.50
-3.5
-1.04%		332.50
-1
-0.3%		 　308.00
-24.5
-7.37%		317.00
9
2.92%		319.50
2.5
0.79%		318.50
-1
-0.31%		323.50
5
1.57%		 316.71
9 月　327.50
4
1.24%		317.00
-10.5
-3.21%		315.00
-2
-0.63%		329.00
14
4.44%		330.00
1
0.3%		 　325.50
-4.5
-1.36%		340.00
14.5
4.45%		372.00
32
9.41%		368.50
-3.5
-0.94%		 　　369.00
0.5
0.14%		371.00
2
0.54%		372.00
1
0.27%		365.00
-7
-1.88%		365.50
0.5
0.14%		 　383.00
17.5
4.79%		386.50
3.5
0.91%		382.50
-4
-1.03%		380.50
-2
-0.52%		369.50
-11
-2.89%		 359.4
10 月374.50
5
1.35%		370.00
-4.5
-1.2%		371.50
1.5
0.41%		371.50
0
0%		 　375.00
3.5
0.94%		370.00
-5
-1.33%		377.00
7
1.89%		 　　　414.50
37.5
9.95%		420.50
6
1.45%		428.50
8
1.9%		421.00
-7.5
-1.75%		426.50
5.5
1.31%		 　410.00
-16.5
-3.87%		409.00
-1
-0.24%		410.00
1
0.24%		409.50
-0.5
-0.12%		416.50
7
1.71%		 　423.00
6.5
1.56%		416.00
-7
-1.65%		416.00
0
0%		417.50
1.5
0.36%		402.82
11 月444.00
26.5
6.35%		 　428.50
-15.5
-3.49%		440.00
11.5
2.68%		437.00
-3
-0.68%		444.00
7
1.6%		437.50
-6.5
-1.46%		 　444.50
7
1.6%		447.00
2.5
0.56%		437.50
-9.5
-2.13%		445.00
7.5
1.71%		448.00
3
0.67%		 　436.50
-11.5
-2.57%		444.50
8
1.83%		434.00
-10.5
-2.36%		419.50
-14.5
-3.34%		414.00
-5.5
-1.31%		 　438.50
24.5
5.92%		446.00
7.5
1.71%		443.00
-3
-0.67%		450.00
7
1.58%		441.00
-9
-2%		 439.11
12 月　444.00
3
0.68%		458.00
14
3.15%		428.50
-29.5
-6.44%		441.50
13
3.03%		451.50
10
2.27%		 　443.50
-8
-1.77%		437.50
-6
-1.35%		436.00
-1.5
-0.34%		441.50
5.5
1.26%		449.00
7.5
1.7%		 　439.00
-10
-2.23%		439.50
0.5
0.11%		443.00
3.5
0.8%		441.50
-1.5
-0.34%		433.00
-8.5
-1.93%		 　442.00
9
2.08%		438.00
-4
-0.9%		436.00
-2
-0.46%		435.00
-1
-0.23%		441.50
6.5
1.49%		 　447.00
5.5
1.25%		466.50
19.5
4.36%		442.48

說明:最高漲幅:9.95%最低跌幅:-7.65% 最高價:466.50最低價:287.50平均價:374.74,灰色底表示週末,漲158天(1604)元,跌139天(-1264)元,平盤6天
10%=4,9%=5,8%=5,7%=1,6%=10,5%=8,4%=14,3%=17,2%=34,1%=42,0%=24,-0%=2,-1%=4,-2%=6,-3%=7,-4%=15,-5%=16,-6%=17,-7%=36,-8%=36,

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 1590 795445 723 240106500 306.00 306.00 299.00 300.00 0.50 0% 300.00 94 301.50 4 19.22
2019-01-03 1590 1719139 1540 502273005 295.00 296.50 288.00 292.00 8.00 -2.67% 292.00 3 293.00 7 18.71
2019-01-04 1590 1789233 1631 506245070 286.00 291.00 276.00 287.50 4.50 -1.54% 287.50 10 288.00 6 18.42
2019-01-07 1590 1191458 1113 360100774 297.00 309.00 293.00 304.50 17.00 5.91% 304.50 10 305.00 4 19.51
2019-01-08 1590 1579278 1390 466224788 304.00 304.00 291.00 292.00 12.50 -4.11% 292.00 35 292.50 3 18.71
2019-01-09 1590 3417082 2377 1071599076 296.50 321.00 296.00 321.00 29.00 9.93% 321.00 105 0.00 0 20.56
2019-01-10 1590 3846006 3430 1254207390 321.00 339.50 315.00 315.00 6.00 -1.87% 315.00 15 315.50 3 20.18
2019-01-11 1590 3800156 3275 1262810303 324.00 343.00 321.50 340.00 25.00 7.94% 339.00 1 340.00 46 21.78
2019-01-14 1590 1966947 1679 645309063 338.00 339.00 322.00 323.00 17.00 -5% 323.00 10 323.50 8 20.69
2019-01-15 1590 2840998 2459 959053820 329.00 343.00 328.00 340.50 17.50 5.42% 340.00 3 340.50 4 21.81
2019-01-16 1590 2946742 2573 1006805374 340.50 349.50 332.50 344.00 3.50 1.03% 343.50 3 344.00 9 22.04
2019-01-17 1590 4764272 4133 1676766244 348.00 359.00 345.00 353.00 9.00 2.62% 352.50 1 353.00 53 22.61
2019-01-18 1590 4868521 3143 1763485511 355.00 367.50 355.00 362.00 9.00 2.55% 361.50 8 362.00 12 23.19
2019-01-21 1590 2447629 2135 870351704 363.00 369.00 348.00 348.50 13.50 -3.73% 348.50 25 350.50 1 22.33
2019-01-22 1590 2113040 1777 731163500 353.00 353.00 340.00 350.00 1.50 0.43% 349.50 4 350.00 22 22.42
2019-01-23 1590 1568205 1362 537088110 343.00 347.00 339.00 340.50 9.50 -2.71% 340.50 5 341.00 4 21.81
2019-01-24 1590 1605216 1447 548477872 344.50 348.50 336.50 339.50 1.00 -0.29% 339.00 15 339.50 3 21.75
2019-01-25 1590 1732535 1530 601228409 345.00 350.50 342.50 348.00 8.50 2.5% 347.50 16 348.00 18 22.29
2019-01-28 1590 5859782 4653 2147483647 353.00 381.00 351.00 380.00 32.00 9.2% 379.00 5 380.00 48 24.34
2019-01-29 1590 2388650 2130 871749773 370.00 372.00 361.00 361.00 19.00 -5% 361.00 11 361.50 3 23.13
2019-01-30 1590 2702177 2402 976453804 361.00 372.50 352.00 352.00 9.00 -2.49% 352.00 4 355.00 5 22.55
2019-02-11 1590 4953468 3258 1887792176 369.50 387.00 363.00 384.50 32.50 9.23% 384.00 3 385.00 30 24.63
2019-02-12 1590 2918581 2332 1117534442 382.00 389.50 377.00 384.00 0.50 -0.13% 383.50 4 384.00 4 24.60
2019-02-13 1590 1673420 1426 639361200 385.00 387.00 379.00 386.00 2.00 0.52% 385.50 11 386.00 26 24.73
2019-02-14 1590 2794195 2472 1021549785 366.00 373.00 360.00 362.00 24.00 -6.22% 362.00 18 362.50 5 23.19
2019-02-18 1590 1655699 1472 621327873 373.00 379.50 370.50 373.50 7.50 3.18% 373.50 8 374.00 3 23.93
2019-02-19 1590 1312085 1195 494234745 376.00 382.00 373.00 374.00 0.50 0.13% 374.00 11 375.00 2 23.96
2019-02-20 1590 938139 862 353311125 377.50 381.00 374.00 375.00 1.00 0.27% 375.00 6 375.50 2 24.02
2019-02-21 1590 1706608 1519 645488040 379.00 383.00 371.00 381.00 6.00 1.6% 379.00 6 381.00 8 24.41
2019-02-22 1590 1508324 1225 568378159 378.50 381.50 372.00 377.00 4.00 -1.05% 376.50 1 377.00 63 24.15
2019-02-25 1590 961596 819 363990192 384.00 384.00 375.50 378.00 1.00 0.27% 378.00 1 378.50 3 24.22
2019-02-26 1590 3458639 3096 1382370459 385.00 414.50 379.00 380.50 2.50 0.66% 380.50 8 382.00 1 24.38
2019-02-27 1590 1529883 1400 586574806 385.00 391.00 377.00 383.00 2.50 0.66% 383.00 1 383.50 2 24.54
2019-03-04 1590 2476638 2283 982407739 390.00 407.00 386.50 398.50 15.50 4.05% 397.50 1 398.50 5 25.53
2019-03-05 1590 1103246 1026 432233553 391.50 395.50 390.00 392.50 6.00 -1.51% 392.50 7 393.00 2 25.14
2019-03-06 1590 1053719 893 419438500 395.00 402.00 394.00 402.00 9.50 2.42% 399.50 2 402.00 14 25.75
2019-03-07 1590 1636045 1457 647490685 402.50 406.00 390.00 395.00 7.00 -1.74% 394.50 18 395.00 3 25.30
2019-03-08 1590 2206922 1804 827149138 381.00 387.00 370.00 371.50 23.50 -5.95% 371.50 9 372.50 2 23.80
2019-03-11 1590 2083412 1892 748356144 367.00 367.00 355.00 358.00 13.50 -3.63% 358.00 26 359.00 1 22.93
2019-03-12 1590 1512344 1382 556010776 366.00 372.50 363.00 364.00 6.00 1.68% 364.00 17 365.50 2 23.32
2019-03-13 1590 584518 539 214812196 368.50 370.50 365.00 367.00 3.00 0.82% 366.50 5 367.00 1 23.51
2019-03-14 1590 386110 354 142604590 372.00 373.00 365.50 367.50 0.50 0.14% 367.50 7 369.00 2 23.54
2019-03-15 1590 1132203 1003 426384129 368.50 382.50 365.00 377.50 10.00 2.72% 377.50 27 378.00 2 24.18
2019-03-18 1590 570532 537 216645532 384.50 388.00 374.00 375.00 2.50 -0.66% 375.00 13 375.50 2 24.02
2019-03-19 1590 495285 436 186899230 378.00 380.00 374.50 378.50 3.50 0.93% 378.00 4 379.00 3 24.25
2019-03-20 1590 719247 664 269608257 377.00 380.00 370.00 370.00 8.50 -2.25% 370.00 2 371.50 1 23.70
2019-03-21 1590 383685 361 143932586 372.50 377.00 371.00 377.00 7.00 1.89% 377.00 7 377.50 3 24.15
2019-03-22 1590 1037486 939 401178766 383.00 394.00 375.50 393.00 16.00 4.24% 391.00 1 393.00 3 26.17
2019-03-25 1590 585018 529 224122876 383.00 386.00 380.00 382.50 10.50 -2.67% 382.50 4 383.50 1 25.47
2019-03-26 1590 466710 298 173347850 385.00 389.00 384.50 387.00 4.50 1.18% 386.50 2 387.00 9 25.77
2019-03-27 1590 2793120 2351 1131455940 386.00 420.00 385.00 410.00 23.00 5.94% 409.50 4 410.00 60 27.30
2019-03-28 1590 884643 822 359810915 408.00 415.00 401.00 405.00 5.00 -1.22% 405.00 15 406.00 1 26.96
2019-03-29 1590 806102 747 321931644 405.00 409.00 395.50 399.00 6.00 -1.48% 398.50 1 400.00 2 26.56
2019-04-01 1590 2764224 2341 1166127685 405.50 429.00 405.50 422.00 23.00 5.76% 422.00 26 422.50 2 28.10
2019-04-02 1590 3473627 2910 1528536135 426.00 457.00 421.00 426.00 4.00 0.95% 426.00 16 426.50 64 28.36
2019-04-03 1590 1434964 1290 622781376 438.00 443.50 428.00 434.00 8.00 1.88% 434.00 18 434.50 3 28.89
2019-04-08 1590 1854496 1741 816708796 445.00 455.00 421.00 427.00 7.00 -1.61% 427.00 10 427.50 2 28.43
2019-04-09 1590 1552180 1371 648565960 429.50 430.00 413.00 420.00 7.00 -1.64% 420.00 28 420.50 1 27.96
2019-04-10 1590 897080 815 382831660 420.00 432.00 418.00 428.00 8.00 1.9% 427.00 1 428.00 1 28.50
2019-04-11 1590 1055441 987 443691692 431.00 434.00 411.00 411.00 17.00 -3.97% 410.50 8 411.00 8 27.36
2019-04-12 1590 1086505 1001 442538555 415.00 416.50 403.00 406.00 5.00 -1.22% 406.00 10 407.00 5 27.03
2019-04-15 1590 1452292 1345 603702348 413.00 421.00 408.50 421.00 15.00 3.69% 420.00 1 421.00 5 28.03
2019-04-17 1590 2510030 693 1023654160 405.00 411.00 404.00 404.50 4.00 -3.92% 404.50 3 405.50 1 26.93
2019-04-18 1590 1178748 683 477128330 410.00 410.00 395.50 398.00 6.50 -1.61% 398.00 3 398.50 1 26.50
2019-04-19 1590 627620 544 254032580 404.50 408.00 398.50 406.00 8.00 2.01% 406.00 4 407.50 3 27.03
2019-04-22 1590 446421 441 181166742 410.00 410.50 401.00 401.00 5.00 -1.23% 401.00 6 404.00 2 26.70
2019-04-23 1590 2588097 2099 1087661770 405.00 427.00 398.00 427.00 26.00 6.48% 426.50 6 427.00 10 28.43
2019-04-24 1590 2218123 1871 950975164 425.00 438.00 419.50 419.50 7.50 -1.76% 419.50 2 420.00 1 27.93
2019-04-25 1590 1789821 1631 770643814 423.50 437.00 418.00 437.00 17.50 4.17% 436.00 1 437.00 25 29.09
2019-04-26 1590 1475610 1307 642173070 431.00 439.00 427.00 437.00 0.00 0% 437.00 1 438.00 10 29.09
2019-04-29 1590 2269736 1931 962792620 441.00 446.50 414.00 414.00 23.00 -5.26% 414.00 7 415.00 2 27.56
2019-04-30 1590 2388320 2082 987448300 415.00 422.50 402.50 412.00 2.00 -0.48% 412.00 1 412.50 1 27.43
2019-05-02 1590 2148136 1931 890094532 415.00 425.00 407.50 412.00 0.00 0% 412.00 8 414.00 8 27.43
2019-05-03 1590 1261047 1166 523210620 416.00 421.50 408.00 419.00 7.00 1.7% 419.00 4 419.50 1 27.90
2019-05-06 1590 3339017 3026 1310742684 397.50 399.50 385.50 390.50 28.50 -6.8% 390.50 2 392.00 3 26.00
2019-05-07 1590 1910409 1666 757467074 393.50 403.00 386.00 397.50 7.00 1.79% 397.50 13 399.00 2 26.46
2019-05-08 1590 1483607 1304 590227014 389.00 408.00 386.00 397.00 0.50 -0.13% 397.00 53 398.00 2 26.43
2019-05-09 1590 2674397 1824 1034581345 397.00 403.50 376.00 381.50 15.50 -3.9% 381.50 3 382.50 1 25.40
2019-05-10 1590 1619642 1475 613217960 387.00 391.00 368.50 376.00 5.50 -1.44% 376.00 12 376.50 1 25.03
2019-05-13 1590 2186830 2023 782763741 369.50 378.00 351.00 351.00 25.00 -6.65% 351.00 17 353.00 3 25.07
2019-05-14 1590 3282787 2962 1120596663 341.00 351.00 326.00 345.00 6.00 -1.71% 345.00 78 345.50 1 24.64
2019-05-15 1590 1667087 1492 587787950 350.00 360.00 347.00 349.50 4.50 1.3% 349.50 1 350.00 10 24.96
2019-05-16 1590 1700902 1581 578517118 349.50 353.00 333.50 333.50 16.00 -4.58% 333.50 13 335.50 1 23.82
2019-05-17 1590 1462794 1310 484111520 338.00 343.00 323.00 328.50 5.00 -1.5% 328.50 8 329.50 3 23.46
2019-05-20 1590 1925613 1789 615282434 333.00 333.00 313.50 317.00 11.50 -3.5% 317.00 4 318.00 8 22.64
2019-05-22 1590 1433847 1276 480445245 336.50 345.00 330.00 331.50 4.00 4.57% 331.00 1 332.00 6 23.68
2019-05-23 1590 2250590 2023 715900620 325.00 327.00 312.50 319.50 12.00 -3.62% 319.50 4 320.00 13 22.82
2019-05-24 1590 1931080 1700 611199360 321.50 324.50 312.00 315.00 4.50 -1.41% 314.50 1 315.00 10 22.50
2019-05-27 1590 1419497 1278 452466531 318.50 323.50 313.50 320.00 5.00 1.59% 319.00 4 320.00 103 22.86
2019-05-28 1590 2304151 1456 730871417 323.00 323.00 312.00 319.50 0.50 -0.16% 319.00 16 319.50 10 22.82
2019-05-29 1590 862092 779 275254848 314.50 322.50 314.00 321.00 1.50 0.47% 320.50 10 321.00 3 22.93
2019-05-30 1590 1507357 1335 483072203 319.00 328.00 315.50 315.50 5.50 -1.71% 315.00 45 315.50 5 22.54
2019-05-31 1590 1348050 1216 433522700 318.00 326.00 316.50 326.00 10.50 3.33% 325.00 3 326.00 37 23.29
2019-06-03 1590 1135206 981 360817214 322.00 323.50 314.00 316.50 9.50 -2.91% 316.50 10 317.00 5 22.61
2019-06-04 1590 2956521 2596 903821884 319.00 319.50 300.00 300.00 16.50 -5.21% 300.00 559 300.50 3 21.43
2019-06-05 1590 4264355 3698 1346157501 307.00 324.50 304.50 315.00 15.00 5% 315.00 1 315.50 5 22.50
2019-06-06 1590 1755170 1490 538252200 312.00 316.00 302.50 306.00 9.00 -2.86% 305.50 9 306.00 2 21.86
2019-06-10 1590 1676671 957 530009870 312.00 320.00 312.00 318.00 12.00 3.92% 318.00 4 318.50 21 22.71
2019-06-11 1590 1221222 1064 392738650 318.00 324.50 313.50 323.50 5.50 1.73% 323.00 6 323.50 11 23.11
2019-06-12 1590 1261514 1143 399678536 321.50 322.00 312.50 316.50 7.00 -2.16% 316.50 5 317.00 18 22.61
2019-06-13 1590 1585483 1317 495987645 313.50 321.50 308.00 309.50 7.00 -2.21% 309.50 15 310.50 3 22.11
2019-06-14 1590 1953268 1764 601301544 309.50 316.50 302.50 302.50 7.00 -2.26% 302.50 23 303.00 1 21.61
2019-06-17 1590 1714760 1525 528997780 302.50 313.00 302.50 311.00 8.50 2.81% 310.50 7 311.00 2 22.21
2019-06-18 1590 1556308 1321 476070899 311.00 313.00 303.00 304.00 7.00 -2.25% 304.00 45 304.50 10 21.71
2019-06-19 1590 5423182 3795 1761777538 318.00 334.00 317.50 334.00 30.00 9.87% 333.00 1 334.00 84 23.86
2019-06-20 1590 5621692 3473 1955897816 338.00 353.00 338.00 350.00 16.00 4.79% 348.50 7 350.00 20 25.00
2019-06-21 1590 2366497 1921 831874938 350.00 356.00 346.00 353.00 3.00 0.86% 352.00 1 353.00 22 25.21
2019-06-24 1590 3425067 2927 1144052543 345.00 347.50 323.50 326.00 27.00 -7.65% 325.50 7 326.00 5 23.29
2019-06-25 1590 2253533 1931 731826858 327.00 329.50 319.00 319.00 7.00 -2.15% 319.00 23 320.00 1 22.79
2019-06-26 1590 1670850 1487 545801575 321.00 333.00 320.00 328.50 9.50 2.98% 328.50 8 329.00 1 23.46
2019-06-27 1590 3082175 2145 1028930470 334.00 341.50 330.50 333.00 4.50 1.37% 333.00 21 333.50 4 23.79
2019-06-28 1590 1970701 1677 671620890 335.00 348.00 332.00 348.00 15.00 4.5% 346.00 1 348.00 9 24.86
2019-07-01 1590 3747962 3018 1388803826 361.50 378.00 359.00 375.00 27.00 7.76% 375.00 70 376.00 5 26.79
2019-07-02 1590 2610018 2059 973993678 377.00 377.50 369.50 371.50 3.50 -0.93% 371.50 92 372.00 26 26.54
2019-07-03 1590 2224929 1919 794839795 369.00 370.00 350.50 355.00 16.50 -4.44% 354.50 9 355.00 7 25.36
2019-07-04 1590 1548957 1318 553719255 363.00 364.00 353.00 354.00 1.00 -0.28% 353.50 36 354.00 19 25.29
2019-07-05 1590 1042318 972 368070162 356.50 356.50 349.00 355.50 1.50 0.42% 355.00 5 355.50 5 25.39
2019-07-08 1590 1593235 1423 558606895 353.50 358.00 344.50 350.50 5.00 -1.41% 350.50 1 351.00 10 25.04
2019-07-09 1590 1229528 1050 423077280 350.00 352.00 340.50 343.50 7.00 -2% 343.00 11 343.50 1 24.54
2019-07-10 1590 1001860 927 344565980 347.00 349.00 339.50 342.50 1.00 -0.29% 342.50 5 343.00 13 24.46
2019-07-11 1590 1081170 932 372110725 347.50 349.50 339.00 339.00 3.50 -1.02% 339.00 2 342.00 3 24.21
2019-07-12 1590 2549603 2055 860237111 342.00 344.50 331.00 336.50 2.50 -0.74% 336.00 46 336.50 4 24.04
2019-07-15 1590 2274529 1652 780099995 341.50 346.50 339.50 343.00 6.50 1.93% 343.00 94 343.50 21 24.50
2019-07-16 1590 2688104 1658 916171380 345.00 346.50 337.00 337.00 6.00 -1.75% 337.00 67 338.00 2 24.07
2019-07-17 1590 1037441 909 347410881 337.00 337.50 332.00 336.00 1.00 -0.3% 336.00 2 336.50 4 24.00
2019-07-18 1590 881761 775 292956935 336.00 336.00 330.00 330.00 6.00 -1.79% 330.00 39 330.50 1 23.57
2019-07-19 1590 1379692 1137 464594916 334.00 340.00 333.50 333.50 3.50 1.06% 333.50 9 334.00 1 23.82
2019-07-22 1590 906363 798 305343557 334.00 339.00 334.00 336.50 3.00 0.9% 336.50 2 337.00 17 24.04
2019-07-23 1590 1553137 1344 529232991 339.50 343.00 337.00 339.00 2.50 0.74% 338.50 2 339.00 4 24.21
2019-07-24 1590 3492722 2995 1216206978 343.00 353.50 343.00 347.00 8.00 2.36% 347.00 52 348.50 5 24.79
2019-07-25 1590 1577334 1386 541933564 349.50 349.50 341.00 341.50 5.50 -1.59% 341.50 12 342.00 7 24.39
2019-07-26 1590 2755165 2265 950365425 345.00 351.00 340.00 342.00 0.50 0.15% 342.00 20 342.50 2 24.43
2019-07-29 1590 1188325 1015 403423000 343.50 345.50 336.00 338.00 4.00 -1.17% 338.00 24 338.50 1 24.14
2019-07-30 1590 1126138 1029 378593797 339.50 343.00 333.00 333.00 5.00 -1.48% 333.00 8 334.00 1 23.79
2019-07-31 1590 1811344 1666 588910277 333.00 336.50 321.50 323.50 9.50 -2.85% 323.50 10 324.00 4 23.11
2019-08-01 1590 1438155 1120 469903950 325.00 331.00 322.00 327.50 4.00 1.24% 327.50 5 328.00 5 23.39
2019-08-02 1590 2410544 1935 754655684 311.00 318.00 309.50 309.50 18.00 -5.5% 309.50 4 310.00 3 22.11
2019-08-05 1590 2763581 2080 838593624 306.00 313.00 300.00 300.00 9.50 -3.07% 300.00 340 301.00 2 21.43
2019-08-06 1590 4488667 3374 1294558932 277.50 302.00 277.50 294.00 6.00 -2% 294.00 9 294.50 2 21.00
2019-08-07 1590 1929364 1703 577378200 300.00 304.00 292.50 302.00 8.00 2.72% 301.50 6 302.00 5 21.57
2019-08-08 1590 2157446 1783 651398354 302.00 306.50 297.00 300.50 1.50 -0.5% 300.50 13 301.00 1 21.46
2019-08-12 1590 873443 742 266064001 300.50 308.50 299.00 308.00 7.50 2.5% 307.50 2 308.00 3 22.43
2019-08-13 1590 882409 768 266322902 303.50 305.00 299.00 300.50 7.50 -2.44% 300.50 5 301.50 4 21.89
2019-08-14 1590 3193619 2676 1019650199 315.00 325.00 311.00 322.50 22.00 7.32% 322.00 117 322.50 3 23.49
2019-08-15 1590 2343160 2015 759029660 316.50 330.00 313.50 326.00 3.50 1.09% 326.00 5 326.50 8 23.74
2019-08-16 1590 1430180 1220 469989860 329.00 331.50 323.50 329.00 3.00 0.92% 329.00 46 329.50 18 23.96
2019-08-19 1590 1037350 953 338749100 331.00 331.00 323.00 325.00 4.00 -1.22% 325.00 14 326.00 6 23.67
2019-08-20 1590 2479897 2162 832402201 327.00 344.00 325.50 332.00 7.00 2.15% 332.00 12 332.50 2 24.18
2019-08-21 1590 717770 684 241003329 333.00 339.00 332.50 337.00 5.00 1.51% 336.50 7 337.00 8 24.54
2019-08-22 1590 1290631 1020 432736566 339.00 341.00 333.50 333.50 3.50 -1.04% 333.50 11 335.50 4 24.29
2019-08-23 1590 928370 838 311289970 334.50 340.00 332.50 332.50 1.00 -0.3% 332.50 18 333.50 2 24.22
2019-08-26 1590 2905746 2554 902592006 318.00 318.50 304.50 308.00 24.50 -7.37% 308.00 9 308.50 2 22.43
2019-08-27 1590 1811373 1422 573250495 311.00 321.00 311.00 317.00 9.00 2.92% 317.00 14 319.50 2 23.09
2019-08-28 1590 622029 577 198549706 317.00 321.50 315.00 319.50 2.50 0.79% 319.50 1 320.00 2 23.27
2019-08-29 1590 970522 744 310117974 318.50 321.50 316.50 318.50 1.00 -0.31% 318.00 33 318.50 7 23.20
2019-08-30 1590 1885275 1521 618403186 325.00 337.50 321.50 323.50 5.00 1.57% 323.50 5 324.00 24 23.56
2019-09-02 1590 729667 612 239126606 327.00 331.00 324.50 327.50 4.00 1.24% 327.00 15 327.50 2 23.85
2019-09-03 1590 1042728 897 333333020 323.00 325.50 316.00 317.00 0.00 -3.21% 317.00 28 318.00 2 23.09
2019-09-04 1590 1194688 981 380086596 319.00 323.00 314.00 315.00 2.00 -0.63% 315.00 4 315.50 5 22.94
2019-09-05 1590 2295564 1955 747861556 319.50 331.00 319.00 329.00 14.00 4.44% 329.00 1 329.50 22 23.96
2019-09-06 1590 1141250 1034 376383500 328.00 332.00 327.00 330.00 1.00 0.3% 330.00 54 331.00 20 24.04
2019-09-09 1590 1454340 1267 469918180 330.00 330.00 320.00 325.50 4.50 -1.36% 325.00 20 325.50 12 23.71
2019-09-10 1590 3709032 2900 1258611348 336.00 343.00 332.50 340.00 14.50 4.45% 339.00 2 340.00 23 24.76
2019-09-11 1590 9483578 6762 2147483647 347.00 374.00 344.50 372.00 32.00 9.41% 372.00 16 372.50 16 27.09
2019-09-12 1590 4382772 3475 1604379096 375.00 375.00 359.00 368.50 3.50 -0.94% 367.50 1 368.50 37 26.84
2019-09-16 1590 1923302 1520 704384418 370.50 370.50 361.00 369.00 0.50 0.14% 368.50 4 369.00 9 26.88
2019-09-17 1590 2946487 2529 1094467677 368.00 376.50 366.00 371.00 2.00 0.54% 370.50 2 371.00 11 27.02
2019-09-18 1590 1132894 1005 421956568 371.00 375.50 369.00 372.00 1.00 0.27% 372.00 29 372.50 1 27.09
2019-09-19 1590 2275505 1807 840280825 373.00 379.00 363.50 365.00 7.00 -1.88% 365.00 20 365.50 4 26.58
2019-09-20 1590 1448083 1073 529735212 365.00 371.50 361.50 365.50 0.50 0.14% 365.50 17 369.50 1 26.62
2019-09-23 1590 2918811 2541 1115235613 378.00 386.50 374.50 383.00 17.50 4.79% 383.00 5 383.50 16 27.90
2019-09-24 1590 2179370 1822 842368320 384.50 390.00 383.50 386.50 3.50 0.91% 386.00 3 386.50 9 28.15
2019-09-25 1590 1149513 1080 437237440 382.00 384.00 378.00 382.50 4.00 -1.03% 382.00 15 382.50 2 27.86
2019-09-26 1590 1272558 1082 489457199 383.50 389.00 380.00 380.50 2.00 -0.52% 380.50 6 381.00 3 27.71
2019-09-27 1590 1333946 1171 497561412 381.50 382.50 369.50 369.50 11.00 -2.89% 369.50 8 370.00 6 26.91
2019-10-01 1590 1314383 1138 487792859 371.00 375.00 363.00 374.50 5.00 1.35% 374.00 1 374.50 9 27.28
2019-10-02 1590 922570 750 340968970 368.50 372.50 365.00 370.00 4.50 -1.2% 370.00 34 370.50 1 26.95
2019-10-03 1590 1835320 892 678120400 365.00 374.50 365.00 371.50 1.50 0.41% 371.50 1 372.00 14 27.06
2019-10-04 1590 1136620 982 426241900 376.00 379.00 370.50 371.50 0.00 0% 371.00 10 372.00 5 27.06
2019-10-07 1590 1205415 931 444763749 370.00 375.00 363.00 375.00 3.50 0.94% 373.50 5 375.00 15 27.31
2019-10-08 1590 1878556 1628 704653888 382.00 386.50 368.50 370.00 5.00 -1.33% 370.00 64 371.00 21 26.95
2019-10-09 1590 1464022 1220 549270760 374.00 378.00 370.50 377.00 7.00 1.89% 376.50 2 377.00 13 27.46
2019-10-14 1590 3638590 2340 1489598549 400.00 414.50 400.00 414.50 37.50 9.95% 414.50 1863 0.00 0 30.19
2019-10-15 1590 4146439 2943 1732713441 414.50 421.00 410.00 420.50 6.00 1.45% 419.50 1 420.50 19 30.63
2019-10-16 1590 2658461 2276 1137273847 427.50 432.00 422.00 428.50 8.00 1.9% 428.00 15 429.00 13 31.21
2019-10-17 1590 1255210 1153 532110410 430.00 430.00 418.00 421.00 7.50 -1.75% 421.00 5 421.50 1 30.66
2019-10-18 1590 1843692 706 783848792 423.50 428.00 421.00 426.50 5.50 1.31% 426.00 1 426.50 19 31.06
2019-10-21 1590 1575982 1323 651158572 427.00 427.00 408.50 410.00 16.50 -3.87% 409.50 12 410.00 31 29.86
2019-10-22 1590 1265056 1058 517961016 415.00 415.00 406.00 409.00 1.00 -0.24% 409.00 6 409.50 1 29.79
2019-10-23 1590 1262073 985 513876930 408.00 412.00 401.50 410.00 1.00 0.24% 409.50 9 410.00 76 29.86
2019-10-24 1590 1439669 897 590756616 412.00 414.50 406.50 409.50 0.50 -0.12% 409.00 2 409.50 3 29.83
2019-10-25 1590 782650 704 326255721 412.50 420.50 412.00 416.50 7.00 1.71% 416.50 1 417.00 8 30.34
2019-10-28 1590 1148886 1079 484441664 419.00 425.00 417.00 423.00 6.50 1.56% 422.50 2 423.00 6 30.81
2019-10-29 1590 1434702 1264 603704830 426.00 430.50 413.00 416.00 7.00 -1.65% 416.00 32 417.00 4 30.30
2019-10-30 1590 629520 578 261836800 416.00 419.50 410.50 416.00 0.00 0% 416.00 10 416.50 1 30.30
2019-10-31 1590 705297 644 295060349 418.00 420.50 416.00 417.50 1.50 0.36% 417.00 3 417.50 5 30.41
2019-11-01 1590 4320687 3673 1889393341 417.50 446.00 415.50 444.00 26.50 6.35% 443.00 2 444.00 12 32.34
2019-11-04 1590 2886205 2543 1240110158 450.00 450.00 420.50 428.50 15.50 -3.49% 428.50 31 429.00 14 31.21
2019-11-05 1590 1300189 1107 566172160 429.50 440.50 427.00 440.00 11.50 2.68% 438.50 2 440.00 9 32.05
2019-11-06 1590 859162 818 373756414 439.00 439.00 430.00 437.00 3.00 -0.68% 435.50 1 437.00 6 31.83
2019-11-07 1590 930298 843 407537362 436.00 445.50 429.00 444.00 7.00 1.6% 442.50 3 444.00 8 32.34
2019-11-08 1590 1241259 1062 547542719 446.00 450.00 433.50 437.50 6.50 -1.46% 437.00 4 438.00 7 31.86
2019-11-11 1590 1633601 1395 730852844 446.00 454.50 442.50 444.50 7.00 1.6% 444.00 10 444.50 6 32.37
2019-11-12 1590 740488 681 329375903 449.00 449.00 442.00 447.00 2.50 0.56% 446.50 3 447.00 6 32.77
2019-11-13 1590 689934 622 302788998 442.00 444.00 435.00 437.50 9.50 -2.13% 437.50 8 438.00 17 32.07
2019-11-14 1590 528610 471 233846424 444.00 445.00 435.50 445.00 7.50 1.71% 443.50 5 445.00 7 32.62
2019-11-15 1590 427455 395 190750655 445.50 449.50 440.50 448.00 3.00 0.67% 447.50 2 448.00 15 32.84
2019-11-18 1590 663300 548 291862700 447.50 449.00 434.00 436.50 11.50 -2.57% 436.00 3 437.00 5 32.00
2019-11-19 1590 699603 616 308356030 440.00 444.50 436.00 444.50 8.00 1.83% 443.50 1 444.50 5 32.59
2019-11-20 1590 783520 728 339481680 441.50 443.50 428.00 434.00 10.50 -2.36% 433.00 9 434.00 5 31.82
2019-11-21 1590 1764944 1545 737929032 421.50 422.50 410.50 419.50 14.50 -3.34% 419.00 17 419.50 8 30.76
2019-11-22 1590 1055955 891 439724280 419.50 426.00 412.00 414.00 5.50 -1.31% 414.00 4 415.00 1 30.35
2019-11-25 1590 1142163 976 490297644 419.00 438.50 417.50 438.50 24.50 5.92% 438.00 1 438.50 6 32.15
2019-11-26 1590 1784361 1326 794937961 440.00 449.50 435.50 446.00 7.50 1.71% 446.00 13 447.00 11 32.70
2019-11-27 1590 710965 661 315986580 446.50 449.50 440.00 443.00 3.00 -0.67% 443.00 2 443.50 5 32.48
2019-11-28 1590 1954876 1715 881479262 447.00 458.00 443.00 450.00 7.00 1.58% 449.50 2 450.00 25 32.99
2019-11-29 1590 552090 493 244603912 452.00 453.00 438.00 441.00 9.00 -2% 440.50 1 441.00 5 32.33
2019-12-02 1590 456191 403 201222804 441.00 446.00 433.00 444.00 3.00 0.68% 442.50 2 444.00 6 32.55
2019-12-03 1590 895829 821 404806524 442.00 458.00 439.00 458.00 14.00 3.15% 457.00 15 458.00 13 33.58
2019-12-04 1590 1545545 1322 675464850 453.50 453.50 428.50 428.50 29.50 -6.44% 428.50 19 430.00 38 31.42
2019-12-05 1590 757917 714 333030351 436.00 442.00 433.50 441.50 13.00 3.03% 441.00 1 441.50 7 32.37
2019-12-06 1590 1080141 934 485224450 444.00 451.50 442.00 451.50 10.00 2.27% 450.00 1 451.50 10 33.10
2019-12-09 1590 495156 454 221368920 454.50 454.50 443.00 443.50 8.00 -1.77% 443.50 10 444.00 1 32.51
2019-12-10 1590 656205 612 288710700 448.00 449.00 434.50 437.50 6.00 -1.35% 437.00 1 437.50 2 32.07
2019-12-11 1590 635002 532 277909877 439.00 443.00 435.00 436.00 1.50 -0.34% 436.00 11 437.50 9 31.96
2019-12-12 1590 1145612 1010 509592004 441.00 451.50 439.50 441.50 5.50 1.26% 441.00 35 442.50 1 32.37
2019-12-13 1590 1246566 1120 559215134 446.00 452.00 443.50 449.00 7.50 1.7% 449.00 100 449.50 10 32.92
2019-12-16 1590 886406 781 389190264 447.50 447.50 435.50 439.00 10.00 -2.23% 438.50 13 439.00 4 32.18
2019-12-17 1590 1109228 881 486154052 439.00 443.00 432.00 439.50 0.50 0.11% 439.50 9 440.00 7 32.22
2019-12-18 1590 989295 908 441118685 443.50 450.00 439.00 443.00 3.50 0.8% 443.00 1 443.50 3 32.48
2019-12-19 1590 1556579 1378 697753181 449.00 455.50 437.00 441.50 1.50 -0.34% 441.50 27 444.00 1 32.37
2019-12-20 1590 1309907 908 572878010 447.00 449.50 433.00 433.00 8.50 -1.93% 433.00 39 435.00 1 31.74
2019-12-23 1590 714716 600 313757260 432.50 442.00 432.00 442.00 9.00 2.08% 441.00 1 442.00 5 32.40
2019-12-24 1590 258480 251 113437660 442.00 443.00 435.50 438.00 4.00 -0.9% 438.00 29 438.50 4 32.11
2019-12-25 1590 222150 194 96954700 437.50 441.00 434.50 436.00 2.00 -0.46% 435.50 8 437.00 1 31.96
2019-12-26 1590 546116 473 238118460 439.50 442.00 434.00 435.00 1.00 -0.23% 434.50 7 435.00 151 31.89
2019-12-27 1590 309898 300 136553804 438.50 443.00 437.00 441.50 6.50 1.49% 441.00 3 442.00 16 32.37
2019-12-30 1590 785400 655 352502400 447.00 452.00 444.00 447.00 5.50 1.25% 447.00 16 447.50 2 32.77
2019-12-31 1590 2234796 1861 1031486030 448.00 472.00 446.50 466.50 19.50 4.36% 465.00 26 466.50 8 34.20