千興(2025)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 4 月 | 1.94 0 0% | 1.80 -0.14 -7.22% | 1.98 0.18 10% | 2.05 0.07 3.54% | 2.00 -0.05 -2.44% | 1.90 -0.1 -5% | 1.65 -0.25 -13.16% | 1.60 -0.05 -3.03% | 1.60 0 0% | 1.75 0.15 9.38% | 1.73 -0.02 -1.14% | 1.80 0.07 4.05% | 1.90 0.1 5.56% | 2.00 0.1 5.26% | 1.88 -0.12 -6% | 2.00 0.12 6.38% | 1.85 | |||||||||||||||
| 5 月 | 1.99 -0.01 -0.5% | 1.93 -0.06 -3.02% | 1.86 -0.07 -3.63% | 1.86 0 0% | 1.92 0.06 3.23% | 1.84 -0.08 -4.17% | 1.80 -0.04 -2.17% | 1.76 -0.04 -2.22% | 1.77 0.01 0.57% | 1.80 0.03 1.69% | 1.78 -0.02 -1.11% | 1.82 0.04 2.25% | 1.76 -0.06 -3.3% | 1.74 -0.02 -1.14% | 1.69 -0.05 -2.87% | 1.69 0 0% | 1.68 -0.01 -0.59% | 1.68 0 0% | 1.68 0 0% | 1.79 0.11 6.55% | 1.75 -0.04 -2.23% | 1.78 | ||||||||||
| 6 月 | 1.77 0.02 1.14% | 1.75 -0.02 -1.13% | 1.75 0 0% | 1.75 0 0% | 1.69 -0.06 -3.43% | 1.75 0.06 3.55% | 1.79 0.04 2.29% | 1.76 -0.03 -1.68% | 1.72 -0.04 -2.27% | 1.71 -0.01 -0.58% | 1.70 -0.01 -0.58% | 1.70 0 0% | 1.70 0 0% | 1.67 -0.03 -1.76% | 1.70 0.03 1.8% | 1.68 -0.02 -1.18% | 1.68 0 0% | 1.65 -0.03 -1.79% | 1.65 0 0% | 1.71 | ||||||||||||
| 7 月 | 1.65 0 0% | 1.66 0.01 0.61% | 1.68 0.02 1.2% | 1.70 0.02 1.19% | 1.68 -0.02 -1.18% | 1.70 0.02 1.19% | 1.73 0.03 1.76% | 1.74 0.01 0.58% | 1.74 0 0% | 1.80 0.06 3.45% | 1.80 0 0% | 1.80 0 0% | 1.83 0.03 1.67% | 1.80 -0.03 -1.64% | 1.78 -0.02 -1.11% | 1.63 -0.15 -8.43% | 1.65 0.02 1.23% | 1.63 -0.02 -1.21% | 1.67 0.04 2.45% | 1.63 -0.04 -2.4% | 1.60 -0.03 -1.84% | 1.60 0 0% | 1.60 0 0% | 1.7 | ||||||||
| 8 月 | 1.60 0 0% | 1.56 -0.04 -2.5% | 1.59 0.03 1.92% | 1.61 0.02 1.26% | 1.59 -0.02 -1.24% | 1.55 -0.04 -2.52% | 1.59 0.04 2.58% | 1.55 -0.04 -2.52% | 1.55 0 0% | 1.65 0.1 6.45% | 1.68 0.03 1.82% | 1.68 0 0% | 1.69 0.01 0.6% | 1.71 0.02 1.18% | 1.66 -0.05 -2.92% | 1.64 -0.02 -1.2% | 1.65 0.01 0.61% | 1.65 0 0% | 1.69 0.04 2.42% | 1.66 -0.03 -1.78% | 1.67 0.01 0.6% | 1.63 | ||||||||||
| 9 月 | 1.68 0.01 0.6% | 1.69 0.01 0.6% | 1.71 0.02 1.18% | 1.67 -0.04 -2.34% | 1.67 0 0% | 1.67 0 0% | 1.63 -0.04 -2.4% | 1.64 0.01 0.61% | 1.63 -0.01 -0.61% | 1.65 0.02 1.23% | 1.65 0 0% | 1.63 -0.02 -1.21% | 1.65 0.02 1.23% | 1.70 0.05 3.03% | 1.67 -0.03 -1.76% | 1.65 -0.02 -1.2% | 1.70 0.05 3.03% | 1.73 0.03 1.76% | 1.73 0 0% | 1.68 | ||||||||||||
| 10 月 | 1.72 -0.01 -0.58% | 1.70 -0.02 -1.16% | 1.66 -0.04 -2.35% | 1.67 0.01 0.6% | 1.69 0.02 1.2% | 1.70 0.01 0.59% | 1.63 -0.07 -4.12% | 1.61 -0.02 -1.23% | 1.60 -0.01 -0.62% | 1.57 -0.03 -1.88% | 1.63 0.06 3.82% | 1.75 0.12 7.36% | 1.75 0 0% | 1.80 0.05 2.86% | 1.83 0.03 1.67% | 1.82 -0.01 -0.55% | 1.80 -0.02 -1.1% | 1.68 -0.12 -6.67% | 1.69 0.01 0.6% | 1.85 0.16 9.47% | 1.97 0.12 6.49% | 1.71 | ||||||||||
| 11 月 | 1.80 -0.17 -8.63% | 1.98 0.18 10% | 2.17 0.19 9.6% | 2.30 0.13 5.99% | 2.30 0 0% | 2.30 0 0% | 2.30 0 0% | 2.30 0 0% | 2.30 0 0% | 2.38 0.08 3.48% | 2.50 0.12 5.04% | 2.68 0.18 7.2% | 2.80 0.12 4.48% | 2.80 0 0% | 2.66 -0.14 -5% | 2.80 0.14 5.26% | 2.66 -0.14 -5% | 2.40 -0.26 -9.77% | 2.16 -0.24 -10% | 2.02 -0.14 -6.48% | 2.20 0.18 8.91% | 2.37 | ||||||||||
| 12 月 | 2.32 0.12 5.45% | 2.30 -0.02 -0.86% | 2.20 -0.1 -4.35% | 2.23 0.03 1.36% | 2.24 0.01 0.45% | 2.21 -0.03 -1.34% | 2.23 0.02 0.9% | 2.22 -0.01 -0.45% | 2.18 -0.04 -1.8% | 2.11 -0.07 -3.21% | 2.05 -0.06 -2.84% | 2.10 0.05 2.44% | 2.10 0 0% | 2.10 0 0% | 2.12 0.02 0.95% | 2.04 -0.08 -3.77% | 2.10 0.06 2.94% | 2.10 0 0% | 2.01 -0.09 -4.29% | 2.09 0.08 3.98% | 2.05 -0.04 -1.91% | 2.03 -0.02 -0.98% | 2.13 |
說明:最高漲幅:10%最低跌幅:-13.16% 最高價:2.80最低價:1.55平均價:1.84,灰色底表示週末,漲86天(5.23)元,跌100天(-5.68)元,平盤44天
10%=4,9%=4,7%=4,6%=5,5%=6,4%=6,3%=9,2%=15,1%=32,0%=45,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=3,-7%=5,-8%=8,-9%=14,-10%=23,-11%=36,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-04-08 | 2025 | 1579034 | 134 | 3063331 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 0% | 0.00 | 0 | 1.94 | 634 | 0.00 |
| 2019-04-09 | 2025 | 5174769 | 291 | 9064170 | 1.75 | 1.80 | 1.75 | 1.80 | 0.14 | -7.22% | 1.76 | 6 | 1.80 | 14 | 0.00 |
| 2019-04-10 | 2025 | 1156440 | 135 | 2246409 | 1.80 | 1.98 | 1.80 | 1.98 | 0.18 | 10% | 1.98 | 883 | 0.00 | 0 | 0.00 |
| 2019-04-11 | 2025 | 3574736 | 226 | 7625966 | 2.05 | 2.17 | 2.05 | 2.05 | 0.07 | 3.54% | 2.00 | 14 | 2.05 | 223 | 0.00 |
| 2019-04-12 | 2025 | 1485555 | 105 | 2966070 | 2.05 | 2.05 | 1.95 | 2.00 | 0.05 | -2.44% | 1.98 | 11 | 2.00 | 399 | 0.00 |
| 2019-04-15 | 2025 | 510554 | 109 | 1010164 | 2.00 | 2.00 | 1.90 | 1.90 | 0.10 | -5% | 1.90 | 34 | 1.93 | 5 | 0.00 |
| 2019-04-17 | 2025 | 727562 | 136 | 1225661 | 1.60 | 1.80 | 1.60 | 1.65 | 0.12 | -13.16% | 1.65 | 93 | 1.66 | 11 | 0.00 |
| 2019-04-18 | 2025 | 718031 | 62 | 1165718 | 1.65 | 1.65 | 1.60 | 1.60 | 0.05 | -3.03% | 1.60 | 10 | 1.62 | 37 | 0.00 |
| 2019-04-19 | 2025 | 1326225 | 115 | 2007382 | 1.55 | 1.60 | 1.46 | 1.60 | 0.00 | 0% | 1.60 | 89 | 1.68 | 1 | 0.00 |
| 2019-04-22 | 2025 | 369634 | 67 | 630896 | 1.72 | 1.75 | 1.68 | 1.75 | 0.15 | 9.38% | 1.75 | 40 | 1.76 | 37 | 0.00 |
| 2019-04-23 | 2025 | 263425 | 39 | 453329 | 1.65 | 1.73 | 1.65 | 1.73 | 0.02 | -1.14% | 1.73 | 18 | 1.76 | 6 | 0.00 |
| 2019-04-24 | 2025 | 961562 | 67 | 1720509 | 1.77 | 1.82 | 1.77 | 1.80 | 0.07 | 4.05% | 1.79 | 1 | 1.80 | 118 | 0.00 |
| 2019-04-25 | 2025 | 258184 | 51 | 468108 | 1.78 | 1.90 | 1.78 | 1.90 | 0.10 | 5.56% | 1.90 | 27 | 1.93 | 10 | 0.00 |
| 2019-04-26 | 2025 | 759444 | 90 | 1508578 | 1.90 | 2.00 | 1.90 | 2.00 | 0.10 | 5.26% | 1.99 | 28 | 2.00 | 123 | 0.00 |
| 2019-04-29 | 2025 | 539005 | 70 | 1071575 | 2.00 | 2.03 | 1.88 | 1.88 | 0.12 | -6% | 1.88 | 11 | 1.99 | 53 | 0.00 |
| 2019-04-30 | 2025 | 171005 | 31 | 335397 | 1.99 | 2.00 | 1.88 | 2.00 | 0.12 | 6.38% | 1.98 | 1 | 2.00 | 74 | 0.00 |
| 2019-05-02 | 2025 | 129052 | 17 | 252006 | 1.94 | 2.00 | 1.94 | 1.99 | 0.01 | -0.5% | 1.96 | 4 | 1.99 | 15 | 0.00 |
| 2019-05-03 | 2025 | 55002 | 19 | 107442 | 1.95 | 1.98 | 1.93 | 1.93 | 0.06 | -3.02% | 1.93 | 20 | 1.94 | 1 | 0.00 |
| 2019-05-06 | 2025 | 145670 | 21 | 278211 | 1.94 | 1.94 | 1.86 | 1.86 | 0.07 | -3.63% | 1.86 | 3 | 1.90 | 2 | 0.00 |
| 2019-05-07 | 2025 | 59000 | 28 | 110060 | 1.87 | 1.90 | 1.85 | 1.86 | 0.00 | 0% | 1.86 | 1 | 1.90 | 3 | 0.00 |
| 2019-05-08 | 2025 | 69002 | 20 | 131433 | 1.96 | 1.96 | 1.77 | 1.92 | 0.06 | 3.23% | 1.91 | 5 | 1.92 | 9 | 0.00 |
| 2019-05-09 | 2025 | 62001 | 17 | 116211 | 1.92 | 1.92 | 1.83 | 1.84 | 0.08 | -4.17% | 1.85 | 20 | 1.86 | 5 | 0.00 |
| 2019-05-10 | 2025 | 21000 | 7 | 38080 | 1.84 | 1.84 | 1.80 | 1.80 | 0.04 | -2.17% | 1.80 | 47 | 1.84 | 30 | 0.00 |
| 2019-05-13 | 2025 | 107001 | 27 | 195521 | 1.91 | 1.91 | 1.76 | 1.76 | 0.04 | -2.22% | 1.76 | 5 | 1.77 | 15 | 0.00 |
| 2019-05-14 | 2025 | 354001 | 36 | 633831 | 1.92 | 1.92 | 1.75 | 1.77 | 0.01 | 0.57% | 1.77 | 20 | 1.79 | 6 | 0.00 |
| 2019-05-15 | 2025 | 600554 | 36 | 1063589 | 1.77 | 1.80 | 1.77 | 1.80 | 0.03 | 1.69% | 1.80 | 28 | 1.83 | 13 | 0.00 |
| 2019-05-16 | 2025 | 114002 | 17 | 203122 | 1.85 | 1.85 | 1.78 | 1.78 | 0.02 | -1.11% | 1.77 | 1 | 1.79 | 4 | 0.00 |
| 2019-05-17 | 2025 | 112005 | 18 | 199696 | 1.77 | 1.82 | 1.77 | 1.82 | 0.04 | 2.25% | 1.80 | 249 | 1.82 | 6 | 0.00 |
| 2019-05-20 | 2025 | 134001 | 18 | 245791 | 1.87 | 1.87 | 1.74 | 1.76 | 0.06 | -3.3% | 1.78 | 1 | 1.85 | 1 | 0.00 |
| 2019-05-22 | 2025 | 79000 | 30 | 136900 | 1.72 | 1.75 | 1.72 | 1.74 | 0.03 | -1.14% | 1.74 | 9 | 1.75 | 32 | 0.00 |
| 2019-05-23 | 2025 | 552001 | 27 | 907181 | 1.64 | 1.71 | 1.64 | 1.69 | 0.05 | -2.87% | 1.68 | 21 | 1.71 | 7 | 0.00 |
| 2019-05-24 | 2025 | 181001 | 25 | 299221 | 1.64 | 1.69 | 1.64 | 1.69 | 0.00 | 0% | 1.68 | 1 | 1.69 | 5 | 0.00 |
| 2019-05-27 | 2025 | 128426 | 26 | 214449 | 1.70 | 1.70 | 1.63 | 1.68 | 0.01 | -0.59% | 1.67 | 30 | 1.68 | 3 | 0.00 |
| 2019-05-28 | 2025 | 72009 | 16 | 120614 | 1.67 | 1.72 | 1.66 | 1.68 | 0.00 | 0% | 1.69 | 13 | 1.71 | 5 | 0.00 |
| 2019-05-29 | 2025 | 86049 | 15 | 144763 | 1.70 | 1.70 | 1.68 | 1.68 | 0.00 | 0% | 1.68 | 6 | 1.69 | 3 | 0.00 |
| 2019-05-30 | 2025 | 151668 | 34 | 269081 | 1.73 | 1.79 | 1.73 | 1.79 | 0.11 | 6.55% | 1.79 | 27 | 1.80 | 13 | 0.00 |
| 2019-05-31 | 2025 | 154502 | 29 | 267422 | 1.70 | 1.79 | 1.70 | 1.75 | 0.04 | -2.23% | 1.75 | 26 | 1.79 | 19 | 0.00 |
| 2019-06-03 | 2025 | 178002 | 25 | 324433 | 1.88 | 1.88 | 1.75 | 1.77 | 0.02 | 1.14% | 1.77 | 2 | 1.79 | 6 | 0.00 |
| 2019-06-04 | 2025 | 56025 | 14 | 100834 | 1.82 | 1.82 | 1.75 | 1.75 | 0.02 | -1.13% | 1.75 | 2 | 1.77 | 3 | 0.00 |
| 2019-06-05 | 2025 | 131013 | 31 | 229682 | 1.71 | 1.78 | 1.71 | 1.75 | 0.00 | 0% | 1.75 | 12 | 1.78 | 9 | 0.00 |
| 2019-06-06 | 2025 | 33756 | 9 | 59391 | 1.79 | 1.79 | 1.75 | 1.75 | 0.00 | 0% | 1.76 | 1 | 1.77 | 22 | 0.00 |
| 2019-06-10 | 2025 | 283150 | 35 | 468188 | 1.59 | 1.69 | 1.59 | 1.69 | 0.06 | -3.43% | 1.69 | 13 | 1.74 | 1 | 0.00 |
| 2019-06-11 | 2025 | 125686 | 34 | 216866 | 1.63 | 1.75 | 1.63 | 1.75 | 0.06 | 3.55% | 1.75 | 7 | 1.79 | 4 | 0.00 |
| 2019-06-12 | 2025 | 55101 | 15 | 96903 | 1.70 | 1.79 | 1.70 | 1.79 | 0.04 | 2.29% | 1.75 | 45 | 1.79 | 5 | 0.00 |
| 2019-06-13 | 2025 | 57223 | 17 | 100638 | 1.71 | 1.79 | 1.71 | 1.76 | 0.03 | -1.68% | 1.75 | 30 | 1.76 | 1 | 0.00 |
| 2019-06-14 | 2025 | 280001 | 19 | 482421 | 1.75 | 1.80 | 1.72 | 1.72 | 0.04 | -2.27% | 1.72 | 13 | 1.75 | 45 | 0.00 |
| 2019-06-17 | 2025 | 328100 | 29 | 558107 | 1.70 | 1.72 | 1.70 | 1.71 | 0.01 | -0.58% | 1.71 | 17 | 1.72 | 50 | 0.00 |
| 2019-06-18 | 2025 | 156002 | 19 | 263902 | 1.65 | 1.70 | 1.65 | 1.70 | 0.01 | -0.58% | 1.70 | 33 | 1.71 | 41 | 0.00 |
| 2019-06-19 | 2025 | 117070 | 17 | 192717 | 1.70 | 1.70 | 1.63 | 1.70 | 0.00 | 0% | 1.65 | 19 | 1.70 | 20 | 0.00 |
| 2019-06-20 | 2025 | 133001 | 13 | 226041 | 1.67 | 1.70 | 1.67 | 1.70 | 0.00 | 0% | 1.67 | 43 | 1.70 | 28 | 0.00 |
| 2019-06-21 | 2025 | 41641 | 13 | 69645 | 1.68 | 1.68 | 1.67 | 1.67 | 0.03 | -1.76% | 1.66 | 20 | 1.67 | 4 | 0.00 |
| 2019-06-24 | 2025 | 182544 | 28 | 309323 | 1.65 | 1.70 | 1.65 | 1.70 | 0.03 | 1.8% | 1.70 | 5 | 1.71 | 7 | 0.00 |
| 2019-06-25 | 2025 | 74000 | 11 | 123830 | 1.66 | 1.68 | 1.66 | 1.68 | 0.02 | -1.18% | 1.68 | 87 | 1.70 | 103 | 0.00 |
| 2019-06-26 | 2025 | 77000 | 12 | 125440 | 1.61 | 1.68 | 1.61 | 1.68 | 0.00 | 0% | 1.68 | 7 | 1.69 | 20 | 0.00 |
| 2019-06-27 | 2025 | 168000 | 14 | 282350 | 1.65 | 1.70 | 1.65 | 1.65 | 0.03 | -1.79% | 1.65 | 24 | 1.69 | 2 | 0.00 |
| 2019-06-28 | 2025 | 367000 | 40 | 618640 | 1.63 | 1.70 | 1.63 | 1.65 | 0.00 | 0% | 1.64 | 24 | 1.65 | 35 | 0.00 |
| 2019-07-01 | 2025 | 65319 | 16 | 110557 | 1.75 | 1.75 | 1.65 | 1.65 | 0.00 | 0% | 1.66 | 20 | 1.72 | 10 | 0.00 |
| 2019-07-02 | 2025 | 41186 | 12 | 67075 | 1.56 | 1.66 | 1.56 | 1.66 | 0.01 | 0.61% | 1.66 | 2 | 1.69 | 5 | 0.00 |
| 2019-07-03 | 2025 | 24001 | 10 | 39961 | 1.65 | 1.68 | 1.65 | 1.68 | 0.02 | 1.2% | 1.66 | 3 | 1.68 | 10 | 0.00 |
| 2019-07-04 | 2025 | 131001 | 21 | 222401 | 1.68 | 1.70 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 20 | 1.70 | 2 | 0.00 |
| 2019-07-05 | 2025 | 34002 | 7 | 57182 | 1.71 | 1.71 | 1.68 | 1.68 | 0.02 | -1.18% | 1.68 | 15 | 1.75 | 23 | 0.00 |
| 2019-07-08 | 2025 | 96402 | 15 | 162644 | 1.74 | 1.74 | 1.67 | 1.70 | 0.02 | 1.19% | 1.68 | 2 | 1.70 | 18 | 0.00 |
| 2019-07-09 | 2025 | 61001 | 13 | 105771 | 1.75 | 1.75 | 1.73 | 1.73 | 0.03 | 1.76% | 1.73 | 3 | 1.74 | 19 | 0.00 |
| 2019-07-10 | 2025 | 86003 | 15 | 149593 | 1.67 | 1.75 | 1.67 | 1.74 | 0.01 | 0.58% | 1.68 | 10 | 1.73 | 1 | 0.00 |
| 2019-07-11 | 2025 | 24221 | 14 | 41605 | 1.69 | 1.75 | 1.69 | 1.74 | 0.00 | 0% | 1.69 | 8 | 1.75 | 22 | 0.00 |
| 2019-07-12 | 2025 | 384271 | 42 | 702575 | 1.85 | 1.85 | 1.80 | 1.80 | 0.06 | 3.45% | 1.78 | 1 | 1.82 | 1 | 0.00 |
| 2019-07-15 | 2025 | 136177 | 37 | 248567 | 1.80 | 1.85 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 81 | 1.83 | 19 | 0.00 |
| 2019-07-16 | 2025 | 198077 | 22 | 358282 | 1.85 | 1.85 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 18 | 1.83 | 21 | 0.00 |
| 2019-07-17 | 2025 | 130000 | 17 | 239000 | 1.84 | 1.84 | 1.83 | 1.83 | 0.03 | 1.67% | 1.83 | 5 | 1.84 | 41 | 0.00 |
| 2019-07-18 | 2025 | 116000 | 12 | 208800 | 1.80 | 1.80 | 1.80 | 1.80 | 0.03 | -1.64% | 1.80 | 22 | 1.82 | 6 | 0.00 |
| 2019-07-19 | 2025 | 193621 | 24 | 339147 | 1.75 | 1.78 | 1.75 | 1.78 | 0.02 | -1.11% | 1.76 | 22 | 1.78 | 6 | 0.00 |
| 2019-07-22 | 2025 | 1580435 | 93 | 2596154 | 1.64 | 1.65 | 1.62 | 1.63 | 0.15 | -8.43% | 1.63 | 64 | 1.64 | 6 | 0.00 |
| 2019-07-23 | 2025 | 722010 | 32 | 1189477 | 1.61 | 1.65 | 1.61 | 1.65 | 0.02 | 1.23% | 1.65 | 79 | 1.67 | 10 | 0.00 |
| 2019-07-24 | 2025 | 83020 | 18 | 135605 | 1.63 | 1.65 | 1.63 | 1.63 | 0.02 | -1.21% | 1.63 | 6 | 1.65 | 10 | 0.00 |
| 2019-07-25 | 2025 | 124000 | 10 | 202220 | 1.63 | 1.67 | 1.63 | 1.67 | 0.04 | 2.45% | 1.65 | 7 | 1.67 | 9 | 0.00 |
| 2019-07-26 | 2025 | 125010 | 18 | 205188 | 1.63 | 1.67 | 1.63 | 1.63 | 0.04 | -2.4% | 1.63 | 18 | 1.66 | 10 | 0.00 |
| 2019-07-29 | 2025 | 25002 | 5 | 41002 | 1.65 | 1.65 | 1.60 | 1.60 | 0.03 | -1.84% | 1.60 | 25 | 1.65 | 5 | 0.00 |
| 2019-07-30 | 2025 | 14001 | 5 | 22401 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0% | 1.60 | 75 | 1.65 | 30 | 0.00 |
| 2019-07-31 | 2025 | 101505 | 14 | 161260 | 1.56 | 1.60 | 1.56 | 1.60 | 0.00 | 0% | 1.57 | 24 | 1.60 | 28 | 0.00 |
| 2019-08-01 | 2025 | 62000 | 12 | 98800 | 1.60 | 1.60 | 1.56 | 1.60 | 0.00 | 0% | 1.60 | 3 | 1.61 | 10 | 0.00 |
| 2019-08-02 | 2025 | 105000 | 13 | 163800 | 1.56 | 1.56 | 1.56 | 1.56 | 0.04 | -2.5% | 1.55 | 20 | 1.56 | 57 | 0.00 |
| 2019-08-05 | 2025 | 115759 | 29 | 185488 | 1.62 | 1.62 | 1.59 | 1.59 | 0.03 | 1.92% | 1.55 | 20 | 1.59 | 16 | 0.00 |
| 2019-08-06 | 2025 | 252635 | 27 | 407238 | 1.61 | 1.62 | 1.60 | 1.61 | 0.02 | 1.26% | 1.60 | 1 | 1.62 | 54 | 0.00 |
| 2019-08-07 | 2025 | 56268 | 10 | 92464 | 1.65 | 1.65 | 1.59 | 1.59 | 0.02 | -1.24% | 1.58 | 1 | 1.59 | 21 | 0.00 |
| 2019-08-08 | 2025 | 163003 | 30 | 263203 | 1.65 | 1.65 | 1.55 | 1.55 | 0.04 | -2.52% | 1.53 | 5 | 1.55 | 32 | 0.00 |
| 2019-08-12 | 2025 | 293010 | 35 | 476565 | 1.63 | 1.63 | 1.59 | 1.59 | 0.04 | 2.58% | 1.59 | 7 | 1.60 | 8 | 0.00 |
| 2019-08-13 | 2025 | 229003 | 26 | 356914 | 1.53 | 1.60 | 1.53 | 1.55 | 0.04 | -2.52% | 1.54 | 20 | 1.59 | 56 | 0.00 |
| 2019-08-14 | 2025 | 72267 | 14 | 112005 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0% | 1.54 | 2 | 1.55 | 14 | 0.00 |
| 2019-08-15 | 2025 | 883002 | 44 | 1418492 | 1.53 | 1.65 | 1.53 | 1.65 | 0.10 | 6.45% | 1.65 | 3 | 1.68 | 1 | 0.00 |
| 2019-08-16 | 2025 | 341142 | 32 | 561284 | 1.60 | 1.68 | 1.60 | 1.68 | 0.03 | 1.82% | 1.68 | 86 | 1.70 | 30 | 0.00 |
| 2019-08-19 | 2025 | 225030 | 24 | 377754 | 1.63 | 1.68 | 1.63 | 1.68 | 0.00 | 0% | 1.65 | 50 | 1.68 | 44 | 0.00 |
| 2019-08-20 | 2025 | 173000 | 23 | 296610 | 1.72 | 1.72 | 1.69 | 1.69 | 0.01 | 0.6% | 1.65 | 6 | 1.69 | 69 | 0.00 |
| 2019-08-21 | 2025 | 99011 | 12 | 167090 | 1.72 | 1.72 | 1.64 | 1.71 | 0.02 | 1.18% | 1.64 | 5 | 1.70 | 50 | 0.00 |
| 2019-08-22 | 2025 | 22502 | 13 | 37387 | 1.70 | 1.70 | 1.65 | 1.66 | 0.05 | -2.92% | 1.67 | 7 | 1.68 | 5 | 0.00 |
| 2019-08-23 | 2025 | 63152 | 22 | 104798 | 1.62 | 1.69 | 1.62 | 1.64 | 0.02 | -1.2% | 1.65 | 5 | 1.68 | 5 | 0.00 |
| 2019-08-26 | 2025 | 288005 | 23 | 476556 | 1.65 | 1.68 | 1.65 | 1.65 | 0.01 | 0.61% | 1.65 | 52 | 1.66 | 2 | 0.00 |
| 2019-08-27 | 2025 | 194302 | 18 | 323862 | 1.67 | 1.67 | 1.65 | 1.65 | 0.00 | 0% | 1.65 | 69 | 1.67 | 36 | 0.00 |
| 2019-08-28 | 2025 | 311001 | 30 | 520151 | 1.75 | 1.75 | 1.62 | 1.69 | 0.04 | 2.42% | 1.69 | 95 | 1.70 | 21 | 0.00 |
| 2019-08-29 | 2025 | 108000 | 10 | 178810 | 1.73 | 1.73 | 1.65 | 1.66 | 0.03 | -1.78% | 1.67 | 20 | 1.70 | 24 | 0.00 |
| 2019-08-30 | 2025 | 363000 | 24 | 598100 | 1.68 | 1.68 | 1.62 | 1.67 | 0.01 | 0.6% | 1.64 | 10 | 1.67 | 115 | 0.00 |
| 2019-09-02 | 2025 | 158034 | 25 | 262542 | 1.65 | 1.69 | 1.65 | 1.68 | 0.01 | 0.6% | 1.65 | 19 | 1.68 | 16 | 0.00 |
| 2019-09-03 | 2025 | 19000 | 4 | 31660 | 1.64 | 1.69 | 1.64 | 1.69 | 0.01 | 0.6% | 1.66 | 10 | 1.68 | 2 | 0.00 |
| 2019-09-04 | 2025 | 312003 | 33 | 531863 | 1.70 | 1.71 | 1.70 | 1.71 | 0.02 | 1.18% | 1.67 | 5 | 1.71 | 61 | 0.00 |
| 2019-09-05 | 2025 | 14017 | 7 | 23407 | 1.67 | 1.67 | 1.67 | 1.67 | 0.04 | -2.34% | 1.67 | 12 | 1.70 | 28 | 0.00 |
| 2019-09-06 | 2025 | 463001 | 32 | 768221 | 1.63 | 1.71 | 1.63 | 1.67 | 0.00 | 0% | 1.64 | 3 | 1.67 | 34 | 0.00 |
| 2019-09-09 | 2025 | 56021 | 15 | 92146 | 1.65 | 1.67 | 1.62 | 1.67 | 0.00 | 0% | 1.66 | 11 | 1.67 | 4 | 0.00 |
| 2019-09-10 | 2025 | 173369 | 15 | 284813 | 1.64 | 1.67 | 1.63 | 1.63 | 0.04 | -2.4% | 1.63 | 60 | 1.67 | 21 | 0.00 |
| 2019-09-11 | 2025 | 41883 | 17 | 67558 | 1.56 | 1.64 | 1.56 | 1.64 | 0.01 | 0.61% | 1.64 | 3 | 1.66 | 10 | 0.00 |
| 2019-09-12 | 2025 | 92838 | 21 | 153354 | 1.61 | 1.67 | 1.61 | 1.63 | 0.01 | -0.61% | 1.63 | 18 | 1.65 | 3 | 0.00 |
| 2019-09-16 | 2025 | 89617 | 11 | 148177 | 1.65 | 1.67 | 1.65 | 1.65 | 0.02 | 1.23% | 1.65 | 87 | 1.68 | 13 | 0.00 |
| 2019-09-17 | 2025 | 21950 | 16 | 35441 | 1.55 | 1.65 | 1.55 | 1.65 | 0.00 | 0% | 1.65 | 40 | 1.66 | 5 | 0.00 |
| 2019-09-18 | 2025 | 40011 | 12 | 65369 | 1.63 | 1.68 | 1.63 | 1.63 | 0.02 | -1.21% | 1.63 | 42 | 1.66 | 5 | 0.00 |
| 2019-09-19 | 2025 | 20024 | 5 | 33038 | 1.65 | 1.65 | 1.65 | 1.65 | 0.02 | 1.23% | 1.63 | 10 | 1.65 | 19 | 0.00 |
| 2019-09-20 | 2025 | 410479 | 40 | 695693 | 1.71 | 1.71 | 1.62 | 1.70 | 0.05 | 3.03% | 1.70 | 230 | 1.71 | 10 | 0.00 |
| 2019-09-23 | 2025 | 267813 | 17 | 454398 | 1.70 | 1.70 | 1.67 | 1.67 | 0.03 | -1.76% | 1.66 | 10 | 1.67 | 8 | 0.00 |
| 2019-09-24 | 2025 | 216590 | 19 | 357070 | 1.63 | 1.65 | 1.63 | 1.65 | 0.02 | -1.2% | 1.64 | 20 | 1.65 | 67 | 0.00 |
| 2019-09-25 | 2025 | 413588 | 34 | 685438 | 1.56 | 1.70 | 1.56 | 1.70 | 0.05 | 3.03% | 1.64 | 26 | 1.70 | 21 | 0.00 |
| 2019-09-26 | 2025 | 727220 | 34 | 1253455 | 1.70 | 1.73 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1 | 1.73 | 226 | 0.00 |
| 2019-09-27 | 2025 | 104013 | 20 | 180000 | 1.65 | 1.74 | 1.65 | 1.73 | 0.00 | 0% | 1.68 | 1 | 1.73 | 7 | 0.00 |
| 2019-10-01 | 2025 | 63336 | 14 | 109977 | 1.73 | 1.75 | 1.72 | 1.72 | 0.01 | -0.58% | 1.70 | 1 | 1.72 | 8 | 0.00 |
| 2019-10-02 | 2025 | 39001 | 7 | 64301 | 1.64 | 1.70 | 1.64 | 1.70 | 0.02 | -1.16% | 1.65 | 13 | 1.70 | 9 | 0.00 |
| 2019-10-03 | 2025 | 45309 | 14 | 73771 | 1.61 | 1.68 | 1.61 | 1.66 | 0.04 | -2.35% | 1.66 | 88 | 1.69 | 14 | 0.00 |
| 2019-10-04 | 2025 | 42000 | 9 | 69930 | 1.63 | 1.67 | 1.63 | 1.67 | 0.01 | 0.6% | 1.67 | 17 | 1.68 | 1 | 0.00 |
| 2019-10-07 | 2025 | 115166 | 26 | 194797 | 1.63 | 1.70 | 1.63 | 1.69 | 0.02 | 1.2% | 1.69 | 18 | 1.70 | 31 | 0.00 |
| 2019-10-08 | 2025 | 63520 | 10 | 107958 | 1.70 | 1.70 | 1.70 | 1.70 | 0.01 | 0.59% | 1.66 | 10 | 1.69 | 10 | 0.00 |
| 2019-10-09 | 2025 | 272777 | 39 | 446820 | 1.63 | 1.68 | 1.63 | 1.63 | 0.07 | -4.12% | 1.63 | 84 | 1.69 | 2 | 0.00 |
| 2019-10-14 | 2025 | 121000 | 21 | 195620 | 1.70 | 1.70 | 1.60 | 1.61 | 0.02 | -1.23% | 1.61 | 89 | 1.64 | 10 | 0.00 |
| 2019-10-15 | 2025 | 98000 | 10 | 156400 | 1.58 | 1.60 | 1.58 | 1.60 | 0.01 | -0.62% | 1.60 | 27 | 1.65 | 10 | 0.00 |
| 2019-10-16 | 2025 | 92001 | 17 | 144021 | 1.60 | 1.60 | 1.56 | 1.57 | 0.03 | -1.88% | 1.57 | 45 | 1.58 | 10 | 0.00 |
| 2019-10-17 | 2025 | 196102 | 25 | 309255 | 1.54 | 1.63 | 1.54 | 1.63 | 0.06 | 3.82% | 1.63 | 25 | 1.64 | 10 | 0.00 |
| 2019-10-18 | 2025 | 782001 | 59 | 1364021 | 1.58 | 1.75 | 1.58 | 1.75 | 0.12 | 7.36% | 1.70 | 10 | 1.75 | 15 | 0.00 |
| 2019-10-21 | 2025 | 64261 | 14 | 113976 | 1.79 | 1.79 | 1.75 | 1.75 | 0.00 | 0% | 1.75 | 8 | 1.76 | 4 | 0.00 |
| 2019-10-22 | 2025 | 137000 | 24 | 249140 | 1.89 | 1.89 | 1.80 | 1.80 | 0.05 | 2.86% | 1.75 | 2 | 1.80 | 40 | 0.00 |
| 2019-10-23 | 2025 | 187137 | 28 | 341856 | 1.71 | 1.83 | 1.71 | 1.83 | 0.03 | 1.67% | 1.75 | 13 | 1.83 | 18 | 0.00 |
| 2019-10-24 | 2025 | 265001 | 31 | 485591 | 1.83 | 1.85 | 1.78 | 1.82 | 0.01 | -0.55% | 1.82 | 34 | 1.83 | 74 | 0.00 |
| 2019-10-25 | 2025 | 300012 | 24 | 541760 | 1.76 | 1.82 | 1.76 | 1.80 | 0.02 | -1.1% | 1.79 | 20 | 1.80 | 28 | 0.00 |
| 2019-10-28 | 2025 | 148988 | 27 | 265508 | 1.80 | 1.80 | 1.68 | 1.68 | 0.12 | -6.67% | 1.69 | 22 | 1.74 | 2 | 0.00 |
| 2019-10-29 | 2025 | 136234 | 20 | 235232 | 1.68 | 1.75 | 1.68 | 1.69 | 0.01 | 0.6% | 1.69 | 1 | 1.74 | 39 | 0.00 |
| 2019-10-30 | 2025 | 582468 | 70 | 1070001 | 1.78 | 1.85 | 1.78 | 1.85 | 0.16 | 9.47% | 1.85 | 205 | 0.00 | 0 | 0.00 |
| 2019-10-31 | 2025 | 631000 | 72 | 1261140 | 2.00 | 2.00 | 1.97 | 1.97 | 0.12 | 6.49% | 1.96 | 5 | 1.97 | 35 | 0.00 |
| 2019-11-01 | 2025 | 1320297 | 92 | 2666494 | 1.98 | 2.07 | 1.80 | 1.80 | 0.17 | -8.63% | 1.78 | 10 | 1.80 | 25 | 0.00 |
| 2019-11-04 | 2025 | 248221 | 25 | 487916 | 1.82 | 1.98 | 1.82 | 1.98 | 0.18 | 10% | 1.98 | 132 | 0.00 | 0 | 0.00 |
| 2019-11-05 | 2025 | 1599464 | 144 | 3460224 | 2.17 | 2.17 | 2.10 | 2.17 | 0.19 | 9.6% | 2.16 | 120 | 2.17 | 4 | 0.00 |
| 2019-11-06 | 2025 | 1163992 | 119 | 2719429 | 2.38 | 2.38 | 2.27 | 2.30 | 0.13 | 5.99% | 2.29 | 8 | 2.30 | 24 | 0.00 |
| 2019-11-07 | 2025 | 363000 | 58 | 796850 | 2.30 | 2.30 | 2.07 | 2.30 | 0.00 | 0% | 2.30 | 135 | 2.36 | 2 | 0.00 |
| 2019-11-08 | 2025 | 515900 | 49 | 1194920 | 2.40 | 2.40 | 2.30 | 2.30 | 0.00 | 0% | 2.30 | 134 | 2.31 | 59 | 0.00 |
| 2019-11-11 | 2025 | 175000 | 20 | 402500 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 0% | 2.16 | 5 | 2.30 | 11 | 0.00 |
| 2019-11-12 | 2025 | 436050 | 43 | 1001354 | 2.30 | 2.30 | 2.27 | 2.30 | 0.00 | 0% | 2.30 | 11 | 2.32 | 1 | 0.00 |
| 2019-11-13 | 2025 | 302500 | 28 | 696550 | 2.30 | 2.38 | 2.30 | 2.30 | 0.00 | 0% | 2.30 | 63 | 2.34 | 15 | 0.00 |
| 2019-11-14 | 2025 | 319001 | 38 | 750892 | 2.30 | 2.38 | 2.30 | 2.38 | 0.08 | 3.48% | 2.35 | 23 | 2.38 | 37 | 0.00 |
| 2019-11-15 | 2025 | 584413 | 81 | 1507433 | 2.60 | 2.60 | 2.50 | 2.50 | 0.12 | 5.04% | 2.49 | 20 | 2.50 | 13 | 0.00 |
| 2019-11-18 | 2025 | 438000 | 64 | 1151046 | 2.55 | 2.68 | 2.55 | 2.68 | 0.18 | 7.2% | 2.64 | 9 | 2.68 | 54 | 0.00 |
| 2019-11-19 | 2025 | 675060 | 95 | 1913766 | 2.80 | 2.88 | 2.80 | 2.80 | 0.12 | 4.48% | 2.80 | 54 | 2.86 | 1 | 0.00 |
| 2019-11-20 | 2025 | 310500 | 40 | 886499 | 2.95 | 2.95 | 2.80 | 2.80 | 0.00 | 0% | 2.78 | 20 | 2.80 | 5 | 0.00 |
| 2019-11-21 | 2025 | 172300 | 27 | 479064 | 2.95 | 2.95 | 2.66 | 2.66 | 0.14 | -5% | 2.65 | 10 | 2.75 | 57 | 0.00 |
| 2019-11-22 | 2025 | 280100 | 49 | 729422 | 2.40 | 2.80 | 2.40 | 2.80 | 0.14 | 5.26% | 2.78 | 20 | 2.80 | 87 | 0.00 |
| 2019-11-25 | 2025 | 73500 | 21 | 202590 | 2.80 | 2.80 | 2.64 | 2.66 | 0.14 | -5% | 2.66 | 32 | 2.70 | 92 | 0.00 |
| 2019-11-26 | 2025 | 910273 | 103 | 2206002 | 2.50 | 2.50 | 2.40 | 2.40 | 0.26 | -9.77% | 0.00 | 0 | 2.40 | 360 | 0.00 |
| 2019-11-27 | 2025 | 1490910 | 166 | 3220792 | 2.16 | 2.16 | 2.16 | 2.16 | 0.24 | -10% | 0.00 | 0 | 2.16 | 272 | 0.00 |
| 2019-11-28 | 2025 | 497641 | 125 | 989762 | 1.97 | 2.02 | 1.97 | 2.02 | 0.14 | -6.48% | 2.02 | 1 | 2.04 | 5 | 0.00 |
| 2019-11-29 | 2025 | 372452 | 78 | 770713 | 2.00 | 2.20 | 2.00 | 2.20 | 0.18 | 8.91% | 2.19 | 11 | 2.21 | 4 | 0.00 |
| 2019-12-02 | 2025 | 337388 | 76 | 799210 | 2.36 | 2.38 | 2.32 | 2.32 | 0.12 | 5.45% | 2.28 | 5 | 2.32 | 5 | 0.00 |
| 2019-12-03 | 2025 | 123531 | 50 | 280673 | 2.32 | 2.32 | 2.16 | 2.30 | 0.02 | -0.86% | 2.24 | 5 | 2.30 | 15 | 0.00 |
| 2019-12-04 | 2025 | 268502 | 55 | 596569 | 2.38 | 2.38 | 2.20 | 2.20 | 0.10 | -4.35% | 2.19 | 1 | 2.20 | 96 | 0.00 |
| 2019-12-05 | 2025 | 130378 | 28 | 287721 | 2.20 | 2.23 | 2.20 | 2.23 | 0.03 | 1.36% | 2.23 | 5 | 2.24 | 21 | 0.00 |
| 2019-12-06 | 2025 | 100001 | 19 | 225072 | 2.15 | 2.29 | 2.15 | 2.24 | 0.01 | 0.45% | 2.24 | 101 | 2.25 | 10 | 0.00 |
| 2019-12-09 | 2025 | 73380 | 15 | 163213 | 2.24 | 2.24 | 2.20 | 2.21 | 0.03 | -1.34% | 2.21 | 1 | 2.23 | 36 | 0.00 |
| 2019-12-10 | 2025 | 207252 | 39 | 460760 | 2.30 | 2.30 | 2.20 | 2.23 | 0.02 | 0.9% | 2.23 | 48 | 2.24 | 10 | 0.00 |
| 2019-12-11 | 2025 | 58560 | 18 | 129507 | 2.22 | 2.22 | 2.17 | 2.22 | 0.01 | -0.45% | 2.22 | 1 | 2.24 | 16 | 0.00 |
| 2019-12-12 | 2025 | 128695 | 29 | 281894 | 2.22 | 2.22 | 2.18 | 2.18 | 0.04 | -1.8% | 2.17 | 11 | 2.18 | 14 | 0.00 |
| 2019-12-13 | 2025 | 241000 | 26 | 512350 | 2.16 | 2.16 | 2.11 | 2.11 | 0.07 | -3.21% | 2.11 | 20 | 2.12 | 3 | 0.00 |
| 2019-12-16 | 2025 | 612064 | 57 | 1252409 | 2.10 | 2.10 | 2.03 | 2.05 | 0.06 | -2.84% | 2.05 | 39 | 2.10 | 10 | 0.00 |
| 2019-12-17 | 2025 | 180267 | 41 | 372985 | 2.05 | 2.10 | 2.05 | 2.10 | 0.05 | 2.44% | 2.09 | 11 | 2.10 | 8 | 0.00 |
| 2019-12-18 | 2025 | 192473 | 38 | 401953 | 2.02 | 2.10 | 2.02 | 2.10 | 0.00 | 0% | 2.10 | 44 | 2.14 | 3 | 0.00 |
| 2019-12-19 | 2025 | 138569 | 30 | 288108 | 2.02 | 2.10 | 2.02 | 2.10 | 0.00 | 0% | 2.10 | 4 | 2.13 | 5 | 0.00 |
| 2019-12-20 | 2025 | 45568 | 16 | 95882 | 2.10 | 2.12 | 2.10 | 2.12 | 0.02 | 0.95% | 2.12 | 9 | 2.15 | 1 | 0.00 |
| 2019-12-23 | 2025 | 97012 | 19 | 202446 | 2.15 | 2.15 | 2.04 | 2.04 | 0.08 | -3.77% | 2.04 | 8 | 2.05 | 4 | 0.00 |
| 2019-12-24 | 2025 | 190255 | 31 | 396835 | 2.04 | 2.10 | 2.04 | 2.10 | 0.06 | 2.94% | 2.05 | 5 | 2.10 | 26 | 0.00 |
| 2019-12-25 | 2025 | 36153 | 16 | 75913 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0% | 2.10 | 21 | 2.12 | 21 | 0.00 |
| 2019-12-26 | 2025 | 328006 | 32 | 658212 | 2.01 | 2.06 | 2.00 | 2.01 | 0.09 | -4.29% | 2.01 | 24 | 2.05 | 10 | 0.00 |
| 2019-12-27 | 2025 | 115050 | 23 | 235508 | 2.01 | 2.10 | 2.00 | 2.09 | 0.08 | 3.98% | 2.08 | 1 | 2.09 | 68 | 0.00 |
| 2019-12-30 | 2025 | 31805 | 16 | 66297 | 2.10 | 2.10 | 2.05 | 2.05 | 0.04 | -1.91% | 2.04 | 5 | 2.10 | 21 | 0.00 |
| 2019-12-31 | 2025 | 73102 | 26 | 148767 | 2.03 | 2.04 | 2.03 | 2.03 | 0.02 | -0.98% | 2.03 | 1 | 2.04 | 13 | 0.00 |