正新(2105)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　40.20
0
0%		41.05
0.85
2.11%		41.20
0.15
0.37%		 　41.90
0.7
1.7%		41.80
-0.1
-0.24%		42.65
0.85
2.03%		42.55
-0.1
-0.23%		42.55
0
0%		 　42.15
-0.4
-0.94%		42.95
0.8
1.9%		42.75
-0.2
-0.47%		42.80
0.05
0.12%		43.00
0.2
0.47%		 　42.95
-0.05
-0.12%		42.50
-0.45
-1.05%		42.85
0.35
0.82%		42.60
-0.25
-0.58%		42.80
0.2
0.47%		 　42.70
-0.1
-0.23%		42.90
0.2
0.47%		43.15
0.25
0.58%		 42.43
2 月　　　　　　　　　　43.45
0.3
0.7%		44.20
0.75
1.73%		43.65
-0.55
-1.24%		43.20
-0.45
-1.03%		 　　42.55
-0.65
-1.5%		42.75
0.2
0.47%		43.25
0.5
1.17%		43.05
-0.2
-0.46%		43.40
0.35
0.81%		 　43.60
0.2
0.46%		44.05
0.45
1.03%		43.75
-0.3
-0.68%		 43.4
3 月　　　43.55
-0.2
-0.46%		43.10
-0.45
-1.03%		43.10
0
0%		43.00
-0.1
-0.23%		42.75
-0.25
-0.58%		 　42.70
-0.05
-0.12%		42.85
0.15
0.35%		43.00
0.15
0.35%		42.85
-0.15
-0.35%		43.00
0.15
0.35%		 　43.15
0.15
0.35%		43.25
0.1
0.23%		43.55
0.3
0.69%		43.70
0.15
0.34%		42.95
-0.75
-1.72%		 　42.20
-0.75
-1.75%		41.65
-0.55
-1.3%		41.90
0.25
0.6%		41.40
-0.5
-1.19%		41.95
0.55
1.33%		 42.66
4 月41.45
-0.5
-1.19%		41.45
0
0%		41.70
0.25
0.6%		 　　　41.70
0
0%		41.85
0.15
0.36%		42.55
0.7
1.67%		42.05
-0.5
-1.18%		41.50
-0.55
-1.31%		 　41.30
-0.2
-0.48%		 41.15
-0.15
-0.36%		41.05
-0.1
-0.24%		41.20
0.15
0.37%		 　41.00
-0.2
-0.49%		41.00
0
0%		41.05
0.05
0.12%		40.40
-0.65
-1.58%		41.00
0.6
1.49%		 　41.60
0.6
1.46%		41.25
-0.35
-0.84%		 41.38
5 月　41.45
0.2
0.48%		41.70
0.25
0.6%		 　40.80
-0.9
-2.16%		40.85
0.05
0.12%		40.65
-0.2
-0.49%		39.95
-0.7
-1.72%		39.70
-0.25
-0.63%		 　39.10
-0.6
-1.51%		38.75
-0.35
-0.9%		39.00
0.25
0.65%		38.65
-0.35
-0.9%		38.65
0
0%		 　39.35
0.7
1.81%		 40.15
0.8
2.03%		39.85
-0.3
-0.75%		39.40
-0.45
-1.13%		 　40.00
0.6
1.52%		40.00
0
0%		39.60
-0.4
-1%		40.05
0.45
1.14%		40.10
0.05
0.12%		39.89
6 月 　40.00
-0.1
-0.25%		39.80
-0.2
-0.5%		40.10
0.3
0.75%		40.15
0.05
0.12%		 　　40.40
0.25
0.62%		40.10
-0.3
-0.74%		39.55
-0.55
-1.37%		39.10
-0.45
-1.14%		39.30
0.2
0.51%		 　39.50
0.2
0.51%		39.80
0.3
0.76%		40.25
0.45
1.13%		40.35
0.1
0.25%		40.55
0.2
0.5%		 　40.80
0.25
0.62%		40.30
-0.5
-1.23%		40.45
0.15
0.37%		40.70
0.25
0.62%		40.10
-0.6
-1.47%		 40.07
7 月39.90
-0.2
-0.5%		40.00
0.1
0.25%		40.40
0.4
1%		40.35
-0.05
-0.12%		40.25
-0.1
-0.25%		 　40.20
-0.05
-0.12%		40.05
-0.15
-0.37%		40.25
0.2
0.5%		40.40
0.15
0.37%		40.65
0.25
0.62%		 　40.65
0
0%		40.55
-0.1
-0.25%		40.30
-0.25
-0.62%		40.20
-0.1
-0.25%		40.40
0.2
0.5%		 　39.45
-0.95
-2.35%		39.65
0.2
0.51%		39.65
0
0%		40.10
0.45
1.13%		40.20
0.1
0.25%		 　40.00
-0.2
-0.5%		40.15
0.15
0.38%		40.40
0.25
0.62%		40.16
8 月39.55
-0.85
-2.1%		39.00
-0.55
-1.39%		 　38.95
-0.05
-0.13%		38.75
-0.2
-0.51%		38.75
0
0%		39.05
0.3
0.77%		 　　40.00
0.95
2.43%		40.25
0.25
0.63%		40.15
-0.1
-0.25%		40.10
-0.05
-0.12%		40.10
0
0%		 　40.00
-0.1
-0.25%		39.85
-0.15
-0.38%		40.00
0.15
0.38%		41.30
1.3
3.25%		42.50
1.2
2.91%		 　42.60
0.1
0.24%		43.00
0.4
0.94%		43.00
0
0%		43.00
0
0%		44.00
1
2.33%		 40.75
9 月　44.05
0.05
0.11%		43.45
-0.6
-1.36%		43.50
0.05
0.12%		43.70
0.2
0.46%		43.85
0.15
0.34%		 　43.80
-0.05
-0.11%		43.95
0.15
0.34%		44.00
0.05
0.11%		44.15
0.15
0.34%		 　　44.25
0.1
0.23%		44.40
0.15
0.34%		44.60
0.2
0.45%		44.50
-0.1
-0.22%		44.40
-0.1
-0.22%		 　45.00
0.6
1.35%		44.65
-0.35
-0.78%		45.00
0.35
0.78%		45.10
0.1
0.22%		45.80
0.7
1.55%		 44.61
10 月46.15
0.35
0.76%		45.85
-0.3
-0.65%		45.00
-0.85
-1.85%		45.45
0.45
1%		 　45.35
-0.1
-0.22%		45.15
-0.2
-0.44%		44.90
-0.25
-0.55%		 　　　46.05
1.15
2.56%		46.60
0.55
1.19%		47.95
1.35
2.9%		48.15
0.2
0.42%		48.70
0.55
1.14%		 　48.55
-0.15
-0.31%		47.80
-0.75
-1.54%		47.90
0.1
0.21%		48.00
0.1
0.21%		47.70
-0.3
-0.63%		 　47.55
-0.15
-0.31%		47.30
-0.25
-0.53%		48.00
0.7
1.48%		47.85
-0.15
-0.31%		46.94
11 月48.20
0.35
0.73%		 　48.25
0.05
0.1%		48.20
-0.05
-0.1%		48.30
0.1
0.21%		48.20
-0.1
-0.21%		48.35
0.15
0.31%		 　46.95
-1.4
-2.9%		44.00
-2.95
-6.28%		43.35
-0.65
-1.48%		42.95
-0.4
-0.92%		42.95
0
0%		 　42.80
-0.15
-0.35%		42.45
-0.35
-0.82%		42.20
-0.25
-0.59%		41.85
-0.35
-0.83%		42.20
0.35
0.84%		 　42.10
-0.1
-0.24%		41.85
-0.25
-0.59%		42.00
0.15
0.36%		42.00
0
0%		41.60
-0.4
-0.95%		 44.2
12 月　41.25
-0.35
-0.84%		41.40
0.15
0.36%		41.35
-0.05
-0.12%		41.10
-0.25
-0.6%		41.40
0.3
0.73%		 　40.85
-0.55
-1.33%		41.00
0.15
0.37%		41.15
0.15
0.37%		41.65
0.5
1.22%		41.65
0
0%		 　42.00
0.35
0.84%		42.30
0.3
0.71%		42.25
-0.05
-0.12%		42.20
-0.05
-0.12%		43.05
0.85
2.01%		 　42.45
-0.6
-1.39%		42.00
-0.45
-1.06%		42.00
0
0%		42.10
0.1
0.24%		42.30
0.2
0.48%		 　42.10
-0.2
-0.47%		41.80
-0.3
-0.71%		41.8

說明:最高漲幅:3.25%最低跌幅:-6.28% 最高價:48.70最低價:38.65平均價:42.32,灰色底表示週末,漲139天(48.35)元,跌144天(-49.1)元,平盤20天
3%=5,2%=18,1%=58,0%=78,-0%=1,-1%=2,-2%=16,-3%=61,-4%=64,

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 2105 1718894 1049 69364623 41.20 41.20 40.15 40.20 0.65 0% 40.20 26 40.25 16 33.78
2019-01-03 2105 1532351 960 62673351 40.70 41.10 40.30 41.05 0.85 2.11% 41.00 33 41.05 68 34.50
2019-01-04 2105 1809669 997 74230848 40.65 41.30 40.55 41.20 0.15 0.37% 41.10 22 41.20 46 34.62
2019-01-07 2105 3090130 1756 129590582 41.85 42.20 41.65 41.90 0.70 1.7% 41.85 31 41.90 47 35.21
2019-01-08 2105 1504925 978 63195600 42.10 42.20 41.80 41.80 0.10 -0.24% 41.75 29 41.80 4 35.13
2019-01-09 2105 3546764 2262 150896701 42.30 42.70 42.30 42.65 0.85 2.03% 42.60 6 42.65 41 35.84
2019-01-10 2105 1923753 1046 81601453 42.50 42.60 42.00 42.55 0.10 -0.23% 42.45 4 42.55 44 35.76
2019-01-11 2105 2007873 1110 85542683 42.45 42.90 42.25 42.55 0.00 0% 42.50 2 42.55 75 35.76
2019-01-14 2105 2354631 783 99436982 42.55 42.80 42.10 42.15 0.40 -0.94% 42.10 54 42.15 6 35.42
2019-01-15 2105 3972056 1658 169945737 42.80 42.95 42.40 42.95 0.80 1.9% 42.90 34 42.95 253 36.09
2019-01-16 2105 2959042 969 126589286 43.00 43.20 42.55 42.75 0.20 -0.47% 42.70 80 42.75 19 35.92
2019-01-17 2105 2673903 967 114284190 42.75 43.00 42.50 42.80 0.05 0.12% 42.75 1 42.80 30 35.97
2019-01-18 2105 2895598 948 124340264 43.00 43.00 42.65 43.00 0.20 0.47% 42.95 5 43.00 441 36.13
2019-01-21 2105 2772321 854 119310226 43.10 43.25 42.85 42.95 0.05 -0.12% 42.95 205 43.00 33 36.09
2019-01-22 2105 2735518 873 116248259 42.90 42.90 42.35 42.50 0.45 -1.05% 42.50 21 42.55 2 35.71
2019-01-23 2105 4737829 942 201788064 42.30 42.85 42.25 42.85 0.35 0.82% 42.75 32 42.85 43 36.01
2019-01-24 2105 1556607 898 66284772 42.60 42.80 42.45 42.60 0.25 -0.58% 42.55 22 42.60 119 35.80
2019-01-25 2105 4918177 1129 209878844 42.60 42.90 42.40 42.80 0.20 0.47% 42.70 3 42.80 104 35.97
2019-01-28 2105 2667760 1182 113879672 42.80 42.85 42.55 42.70 0.10 -0.23% 42.65 3 42.70 1 35.88
2019-01-29 2105 3344457 1234 142832293 42.70 42.90 42.40 42.90 0.20 0.47% 42.85 16 42.90 20 36.05
2019-01-30 2105 5372706 1874 231031483 42.95 43.15 42.75 43.15 0.25 0.58% 43.00 5 43.15 29 36.26
2019-02-11 2105 3856609 1696 167273483 43.30 43.50 43.20 43.45 0.30 0.7% 43.40 10 43.45 142 36.51
2019-02-12 2105 4076660 2054 179509054 43.50 44.40 43.45 44.20 0.75 1.73% 44.15 14 44.20 48 37.14
2019-02-13 2105 3067204 1316 134131239 44.20 44.25 43.50 43.65 0.55 -1.24% 43.65 17 43.70 1 36.68
2019-02-14 2105 3123335 1340 135099014 43.55 43.60 43.15 43.20 0.45 -1.03% 43.20 19 43.25 14 36.30
2019-02-18 2105 3447093 1476 146821107 42.40 42.90 42.35 42.55 0.15 -1.5% 42.55 34 42.60 37 35.76
2019-02-19 2105 2097661 1117 89424831 42.55 42.80 42.45 42.75 0.20 0.47% 42.70 26 42.75 110 35.92
2019-02-20 2105 2879775 1491 124522690 42.95 43.45 42.95 43.25 0.50 1.17% 43.20 10 43.25 99 36.34
2019-02-21 2105 1841627 1098 79264823 43.25 43.30 42.80 43.05 0.20 -0.46% 43.05 9 43.10 43 36.18
2019-02-22 2105 2215545 1041 95729915 43.05 43.40 43.00 43.40 0.35 0.81% 43.35 1 43.40 58 36.47
2019-02-25 2105 2309194 1194 100546874 43.40 43.70 43.30 43.60 0.20 0.46% 43.55 8 43.60 127 36.64
2019-02-26 2105 4711625 1931 208236599 43.60 44.75 43.45 44.05 0.45 1.03% 44.05 48 44.15 1 37.02
2019-02-27 2105 4545628 1958 199631132 44.05 44.35 43.75 43.75 0.30 -0.68% 43.75 88 43.90 1 36.76
2019-03-04 2105 4038543 2287 174399563 43.50 43.90 42.65 43.55 0.20 -0.46% 43.55 15 43.60 29 36.60
2019-03-05 2105 1511332 897 65138304 43.15 43.35 42.85 43.10 0.45 -1.03% 43.10 26 43.15 17 36.22
2019-03-06 2105 1307578 685 56343583 43.10 43.20 43.00 43.10 0.00 0% 43.05 23 43.10 513 36.22
2019-03-07 2105 1509819 939 64942636 42.90 43.30 42.85 43.00 0.10 -0.23% 42.95 2 43.00 204 36.13
2019-03-08 2105 1405215 832 60123195 42.85 42.85 42.70 42.75 0.25 -0.58% 42.75 33 42.80 8 35.92
2019-03-11 2105 1998973 973 85438678 43.00 43.00 42.60 42.70 0.05 -0.12% 42.70 16 42.75 2 35.88
2019-03-12 2105 2009880 967 86155290 43.10 43.10 42.70 42.85 0.15 0.35% 42.85 22 42.90 10 36.01
2019-03-13 2105 1192599 647 51133376 42.85 43.00 42.75 43.00 0.15 0.35% 42.95 6 43.00 204 36.13
2019-03-14 2105 1941023 1170 83010989 42.75 42.90 42.70 42.85 0.15 -0.35% 42.85 51 42.90 7 36.01
2019-03-15 2105 9126962 2511 390609266 42.85 43.00 42.00 43.00 0.15 0.35% 42.85 71 43.00 555 36.13
2019-03-18 2105 1518847 755 65346369 43.00 43.20 42.75 43.15 0.15 0.35% 43.10 46 43.15 63 36.26
2019-03-19 2105 2608371 1210 112923349 43.20 43.40 43.20 43.25 0.10 0.23% 43.25 147 43.30 14 36.34
2019-03-20 2105 2863122 1297 124488087 43.25 43.60 43.25 43.55 0.30 0.69% 43.50 46 43.55 249 36.60
2019-03-21 2105 2009555 1038 87945152 43.60 43.85 43.55 43.70 0.15 0.34% 43.70 280 43.75 5 36.72
2019-03-22 2105 3497365 2010 150621402 43.60 43.65 42.60 42.95 0.75 -1.72% 42.90 22 42.95 37 39.40
2019-03-25 2105 4632019 2348 193860695 42.40 42.40 41.55 42.20 0.75 -1.75% 41.95 31 42.20 25 38.72
2019-03-26 2105 5042632 2558 210118367 41.75 41.90 41.55 41.65 0.55 -1.3% 41.60 26 41.65 8 38.21
2019-03-27 2105 3540489 1741 147101388 41.60 41.95 41.30 41.90 0.25 0.6% 41.85 166 41.90 28 38.44
2019-03-28 2105 3751818 1682 155041321 41.70 41.75 41.00 41.40 0.50 -1.19% 41.40 7 41.45 47 37.98
2019-03-29 2105 3290598 1611 136991914 41.35 41.95 41.10 41.95 0.55 1.33% 41.90 529 41.95 27 38.49
2019-04-01 2105 2492612 1694 103731097 41.85 41.90 41.45 41.45 0.50 -1.19% 41.40 62 41.45 14 38.03
2019-04-02 2105 2470734 1872 102552622 41.45 41.60 41.40 41.45 0.00 0% 41.45 562 41.50 12 38.03
2019-04-03 2105 1816250 1252 75443790 41.50 41.75 41.45 41.70 0.25 0.6% 41.70 31 41.75 34 38.26
2019-04-08 2105 2434513 1473 101812624 41.75 42.10 41.55 41.70 0.00 0% 41.65 149 41.70 550 38.26
2019-04-09 2105 1814446 1265 75660851 41.70 41.90 41.55 41.85 0.15 0.36% 41.80 10 41.85 41 38.39
2019-04-10 2105 3619986 2181 153064988 41.85 42.60 41.85 42.55 0.70 1.67% 42.55 33 42.60 354 39.04
2019-04-11 2105 3745502 1883 157597595 42.45 42.45 41.90 42.05 0.50 -1.18% 42.05 103 42.10 45 38.58
2019-04-12 2105 3719347 2191 154504259 42.05 42.15 41.40 41.50 0.55 -1.31% 41.45 283 41.50 410 38.07
2019-04-15 2105 5087345 2174 211300763 41.50 42.10 41.20 41.30 0.20 -0.48% 41.30 421 41.35 10 37.89
2019-04-17 2105 5413186 2662 222570852 41.00 41.50 40.95 41.15 0.15 -0.36% 41.10 250 41.15 5 37.75
2019-04-18 2105 8541650 3490 350157383 41.15 41.30 40.75 41.05 0.10 -0.24% 41.00 147 41.05 81 37.66
2019-04-19 2105 6693787 2783 276771922 41.30 41.70 40.95 41.20 0.15 0.37% 41.20 3 41.25 56 37.80
2019-04-22 2105 6120417 2205 251373295 41.40 41.45 40.95 41.00 0.20 -0.49% 40.95 371 41.00 262 37.61
2019-04-23 2105 3641267 1643 149157225 41.15 41.20 40.85 41.00 0.00 0% 40.95 13 41.00 113 37.61
2019-04-24 2105 6838661 2128 280785075 41.10 41.30 40.85 41.05 0.05 0.12% 41.05 3 41.10 24 37.66
2019-04-25 2105 9791771 3801 398179674 41.05 41.15 40.25 40.40 0.65 -1.58% 40.35 28 40.40 21 37.06
2019-04-26 2105 2964791 1510 120864195 40.45 41.00 40.45 41.00 0.60 1.49% 40.95 8 41.00 3 37.61
2019-04-29 2105 5072992 2525 210568207 41.10 41.65 41.10 41.60 0.60 1.46% 41.55 31 41.60 180 38.17
2019-04-30 2105 5425103 2734 224855521 41.65 41.80 41.20 41.25 0.35 -0.84% 41.25 185 41.30 1 37.84
2019-05-02 2105 2840895 1691 118087122 41.40 41.70 41.40 41.45 0.20 0.48% 41.45 51 41.50 21 38.03
2019-05-03 2105 2002977 1157 83372922 41.55 41.70 41.50 41.70 0.25 0.6% 41.65 21 41.70 94 38.26
2019-05-06 2105 5827224 2769 238513745 41.50 41.65 40.60 40.80 0.90 -2.16% 40.80 22 40.85 4 37.43
2019-05-07 2105 4850663 2153 197655380 41.00 41.00 40.55 40.85 0.05 0.12% 40.85 5 40.90 16 37.48
2019-05-08 2105 5336826 2369 215808734 40.50 40.65 40.25 40.65 0.20 -0.49% 40.65 27 40.70 54 37.29
2019-05-09 2105 7130119 3505 285640523 40.35 40.45 39.95 39.95 0.70 -1.72% 39.95 453 40.00 23 36.65
2019-05-10 2105 4535923 2696 180769670 40.05 40.15 39.60 39.70 0.25 -0.63% 39.70 107 39.75 17 36.42
2019-05-13 2105 5510620 3009 215735066 39.70 39.70 38.95 39.10 0.60 -1.51% 39.05 45 39.10 46 37.96
2019-05-14 2105 5869164 3709 227014599 38.80 38.90 38.40 38.75 0.35 -0.9% 38.75 15 38.80 23 37.62
2019-05-15 2105 2872639 1841 112058823 38.75 39.15 38.75 39.00 0.25 0.65% 38.95 121 39.00 71 37.86
2019-05-16 2105 2520747 1711 97728933 39.00 39.10 38.55 38.65 0.35 -0.9% 38.65 111 38.70 10 37.52
2019-05-17 2105 3182467 1714 123783778 38.65 39.35 38.65 38.65 0.00 0% 38.65 52 38.70 16 37.52
2019-05-20 2105 3188913 2251 125311740 39.10 39.60 38.75 39.35 0.70 1.81% 39.30 3 39.35 13 38.20
2019-05-22 2105 2121383 1381 85592906 40.65 40.70 40.15 40.15 0.50 2.03% 40.15 34 40.20 9 38.98
2019-05-23 2105 3302408 1934 131287566 40.20 40.20 39.65 39.85 0.30 -0.75% 39.75 20 39.85 16 38.69
2019-05-24 2105 2295860 1431 90689290 39.95 39.95 39.35 39.40 0.45 -1.13% 39.40 25 39.45 30 38.25
2019-05-27 2105 2830683 1544 112201692 39.40 40.15 39.10 40.00 0.60 1.52% 39.95 18 40.00 3 38.84
2019-05-28 2105 7611348 1145 304559645 40.05 40.25 39.95 40.00 0.00 0% 40.00 494 40.05 17 38.84
2019-05-29 2105 2833172 1529 112494990 39.85 39.95 39.55 39.60 0.40 -1% 39.60 60 39.65 4 38.45
2019-05-30 2105 3318665 1969 133076990 39.70 40.30 39.70 40.05 0.45 1.14% 40.05 30 40.10 3 38.88
2019-05-31 2105 2777434 1223 111246216 40.00 40.20 39.95 40.10 0.05 0.12% 40.05 57 40.10 118 38.93
2019-06-03 2105 2170953 1269 86788302 39.90 40.20 39.65 40.00 0.10 -0.25% 40.00 292 40.05 22 38.84
2019-06-04 2105 2068790 1300 82642400 39.90 40.25 39.80 39.80 0.20 -0.5% 39.80 159 39.85 8 38.64
2019-06-05 2105 2919791 1494 116949091 39.80 40.15 39.80 40.10 0.30 0.75% 40.05 10 40.10 10 38.93
2019-06-06 2105 2930335 1335 117527840 40.10 40.30 39.95 40.15 0.05 0.12% 40.05 21 40.15 126 38.98
2019-06-10 2105 3764866 1709 151638824 40.15 40.40 40.10 40.40 0.25 0.62% 40.30 51 40.40 155 39.22
2019-06-11 2105 3008740 1032 120812301 40.40 40.45 40.05 40.10 0.30 -0.74% 40.10 14 40.15 7 38.93
2019-06-12 2105 5553699 3137 219215066 40.05 40.05 39.30 39.55 0.55 -1.37% 39.50 33 39.55 44 38.40
2019-06-13 2105 5812299 2967 227494257 39.45 39.45 39.05 39.10 0.45 -1.14% 39.10 100 39.15 10 37.96
2019-06-14 2105 2464156 1595 96532853 39.10 39.30 39.05 39.30 0.20 0.51% 39.20 3 39.30 156 38.16
2019-06-17 2105 2369058 1361 93779803 39.50 39.75 39.35 39.50 0.20 0.51% 39.50 3 39.60 24 38.35
2019-06-18 2105 2526407 1155 100340291 39.50 39.80 39.45 39.80 0.30 0.76% 39.75 9 39.80 78 38.64
2019-06-19 2105 3519785 2246 140560824 39.90 40.25 39.70 40.25 0.45 1.13% 40.20 4 40.25 38 39.08
2019-06-20 2105 2862948 1905 115523039 40.35 40.60 40.15 40.35 0.10 0.25% 40.30 92 40.35 135 39.17
2019-06-21 2105 6004494 1790 242807808 40.35 40.55 40.05 40.55 0.20 0.5% 40.55 66 40.60 96 39.37
2019-06-24 2105 3354797 2355 136381450 40.55 40.85 40.35 40.80 0.25 0.62% 40.75 1 40.80 236 39.61
2019-06-25 2105 3203986 2090 129090524 40.80 40.80 40.05 40.30 0.50 -1.23% 40.25 4 40.30 48 39.13
2019-06-26 2105 1780127 1052 71657329 40.30 40.55 40.05 40.45 0.15 0.37% 40.40 10 40.45 40 39.27
2019-06-27 2105 4264115 1994 173485112 40.55 40.80 40.50 40.70 0.25 0.62% 40.65 2 40.70 46 39.51
2019-06-28 2105 3095667 1368 124559704 40.80 40.80 40.10 40.10 0.60 -1.47% 40.10 44 40.15 29 38.93
2019-07-01 2105 3003987 1692 120327367 40.15 40.45 39.90 39.90 0.20 -0.5% 39.90 240 40.00 135 38.74
2019-07-02 2105 1457513 1027 58309728 39.90 40.15 39.90 40.00 0.10 0.25% 40.00 268 40.05 30 38.84
2019-07-03 2105 2116669 1021 84972201 40.00 40.40 39.95 40.40 0.40 1% 40.35 1 40.40 86 39.22
2019-07-04 2105 1612591 881 65138833 40.45 40.60 40.25 40.35 0.05 -0.12% 40.30 68 40.35 22 39.17
2019-07-05 2105 1353205 731 54581611 40.40 40.50 40.25 40.25 0.10 -0.25% 40.25 83 40.30 3 39.08
2019-07-08 2105 1838307 852 73696847 40.20 40.20 39.95 40.20 0.05 -0.12% 40.05 10 40.20 148 39.03
2019-07-09 2105 1398283 820 56049722 40.10 40.20 39.95 40.05 0.15 -0.37% 40.05 7 40.15 19 38.88
2019-07-10 2105 2676800 1322 107868071 40.20 40.40 40.05 40.25 0.20 0.5% 40.25 8 40.30 52 39.08
2019-07-11 2105 2672321 1313 107996799 40.25 40.50 40.25 40.40 0.15 0.37% 40.40 16 40.45 139 39.22
2019-07-12 2105 3359926 1480 136497927 40.40 40.80 40.35 40.65 0.25 0.62% 40.60 165 40.65 290 39.47
2019-07-15 2105 2242136 1175 91328539 40.80 40.90 40.60 40.65 0.00 0% 40.60 59 40.65 6 39.47
2019-07-16 2105 1714687 1055 69589753 40.70 40.75 40.50 40.55 0.10 -0.25% 40.55 29 40.60 5 39.37
2019-07-17 2105 2455814 1438 99102873 40.50 40.50 40.20 40.30 0.25 -0.62% 40.30 56 40.40 102 39.13
2019-07-18 2105 1861214 988 74839411 40.30 40.40 40.15 40.20 0.10 -0.25% 40.15 170 40.20 10 39.03
2019-07-19 2105 4331221 1532 174452046 40.25 40.40 40.10 40.40 0.20 0.5% 40.35 4 40.40 841 39.22
2019-07-22 2105 4076320 2002 160917154 39.50 39.60 39.30 39.45 0.00 -2.35% 39.45 50 39.50 23 38.30
2019-07-23 2105 2892474 1773 114441128 39.45 39.80 39.40 39.65 0.20 0.51% 39.60 94 39.65 11 38.50
2019-07-24 2105 2352460 1395 93395200 39.65 39.80 39.65 39.65 0.00 0% 39.65 58 39.70 17 38.50
2019-07-25 2105 3384245 1796 135368068 39.65 40.20 39.65 40.10 0.45 1.13% 40.05 9 40.10 19 38.93
2019-07-26 2105 2549211 1369 102131836 40.10 40.20 40.00 40.20 0.10 0.25% 40.10 26 40.20 84 39.03
2019-07-29 2105 3012937 1452 120540930 40.20 40.20 39.95 40.00 0.20 -0.5% 40.00 82 40.05 3 38.84
2019-07-30 2105 3721875 2251 149270272 40.00 40.25 39.90 40.15 0.15 0.37% 40.05 1 40.15 38 38.98
2019-07-31 2105 7612856 2647 305430143 40.05 40.40 39.65 40.40 0.25 0.62% 40.40 37 40.45 231 39.22
2019-08-01 2105 4608928 2436 182350520 39.75 39.90 39.35 39.55 0.85 -2.1% 39.55 35 39.60 85 38.40
2019-08-02 2105 4168428 2558 162674706 39.00 39.25 38.70 39.00 0.55 -1.39% 39.00 148 39.05 6 37.86
2019-08-05 2105 4628377 2734 180134736 38.80 39.20 38.80 38.95 0.05 -0.13% 38.90 138 38.95 13 37.82
2019-08-06 2105 4614033 2517 178503183 38.50 39.05 38.25 38.75 0.20 -0.51% 38.75 12 38.80 44 37.62
2019-08-07 2105 3101664 1974 119984796 38.55 38.90 38.55 38.75 0.00 0% 38.70 1 38.75 14 37.62
2019-08-08 2105 1908262 1015 74338428 38.70 39.10 38.60 39.05 0.30 0.77% 39.00 1 39.05 42 37.91
2019-08-12 2105 4779089 2524 190913710 38.95 40.30 38.95 40.00 0.95 2.43% 40.00 228 40.10 1 35.40
2019-08-13 2105 4750322 2731 192120904 40.40 40.75 40.25 40.25 0.25 0.63% 40.25 23 40.30 11 35.62
2019-08-14 2105 2745437 1555 110734459 40.70 40.70 40.15 40.15 0.10 -0.25% 40.15 61 40.20 7 35.53
2019-08-15 2105 4434339 1871 177293947 39.70 40.25 39.65 40.10 0.05 -0.12% 39.95 19 40.10 51 35.49
2019-08-16 2105 2613236 1322 104355454 39.70 40.20 39.60 40.10 0.00 0% 40.05 66 40.10 65 35.49
2019-08-19 2105 2056402 1051 82329061 40.00 40.15 39.95 40.00 0.10 -0.25% 39.95 61 40.00 79 35.40
2019-08-20 2105 2015311 1053 80512890 39.70 40.05 39.70 39.85 0.15 -0.37% 39.85 67 39.90 2 35.27
2019-08-21 2105 1948998 1161 77997262 39.85 40.15 39.75 40.00 0.15 0.38% 40.00 233 40.10 9 35.40
2019-08-22 2105 7855461 3953 322660312 40.45 41.30 40.30 41.30 1.30 3.25% 41.25 98 41.30 427 36.55
2019-08-23 2105 15499068 7723 657590134 41.55 42.90 41.55 42.50 1.20 2.91% 42.50 110 42.55 35 37.61
2019-08-26 2105 11276443 5407 483148298 42.30 43.45 42.30 42.60 0.10 0.24% 42.60 12 42.65 31 37.70
2019-08-27 2105 11364576 4348 490748518 43.35 43.75 42.75 43.00 0.40 0.94% 42.95 36 43.00 137 38.05
2019-08-28 2105 4765082 2417 204658426 43.05 43.25 42.60 43.00 0.00 0% 42.95 7 43.00 321 38.05
2019-08-29 2105 5567848 2556 239437235 43.10 43.25 42.85 43.00 0.00 0% 42.95 84 43.00 246 38.05
2019-08-30 2105 12898311 5469 565932284 43.30 44.20 43.30 44.00 1.00 2.33% 43.95 13 44.00 62 38.94
2019-09-02 2105 10403213 5270 461784233 44.30 44.95 44.00 44.05 0.05 0.11% 44.05 246 44.10 8 38.98
2019-09-03 2105 5349732 2685 233042649 44.10 44.10 43.40 43.45 0.60 -1.36% 43.45 10 43.50 58 38.45
2019-09-04 2105 3160906 1848 137172051 43.60 43.60 43.05 43.50 0.05 0.12% 43.45 27 43.50 545 38.50
2019-09-05 2105 6064028 2696 265407653 43.60 44.20 43.45 43.70 0.20 0.46% 43.70 9 43.75 67 38.67
2019-09-06 2105 3542974 2047 155296593 43.80 43.95 43.75 43.85 0.15 0.34% 43.80 57 43.85 63 38.81
2019-09-09 2105 2303995 1347 100876911 43.85 43.95 43.65 43.80 0.05 -0.11% 43.75 23 43.80 38 38.76
2019-09-10 2105 5911573 1965 259717912 43.90 44.15 43.85 43.95 0.15 0.34% 43.90 78 43.95 25 38.89
2019-09-11 2105 3687682 1746 162229027 44.20 44.20 43.75 44.00 0.05 0.11% 43.95 17 44.00 373 38.94
2019-09-12 2105 4255131 2250 187903164 44.15 44.30 44.00 44.15 0.15 0.34% 44.10 49 44.15 289 39.07
2019-09-16 2105 5395616 2341 239132249 44.20 44.80 44.05 44.25 0.10 0.23% 44.20 3 44.25 138 39.16
2019-09-17 2105 3158291 1573 140242805 44.50 44.65 44.20 44.40 0.15 0.34% 44.35 43 44.40 115 39.29
2019-09-18 2105 5348533 2583 238400453 44.40 44.75 44.35 44.60 0.20 0.45% 44.60 80 44.65 106 39.47
2019-09-19 2105 3479152 1770 154253076 44.60 44.65 44.10 44.50 0.10 -0.22% 44.40 55 44.50 57 39.38
2019-09-20 2105 5451815 1694 241840612 44.40 44.50 44.15 44.40 0.10 -0.22% 44.40 240 44.45 4 39.29
2019-09-23 2105 10318933 4171 464748535 44.50 45.50 44.40 45.00 0.60 1.35% 44.95 24 45.00 796 39.82
2019-09-24 2105 5257870 2498 236861064 45.25 45.45 44.60 44.65 0.35 -0.78% 44.65 8 44.70 4 39.51
2019-09-25 2105 2680084 1548 120305080 44.80 45.00 44.60 45.00 0.35 0.78% 44.95 90 45.00 836 39.82
2019-09-26 2105 6331824 3197 286436046 45.20 45.40 45.00 45.10 0.10 0.22% 45.10 63 45.15 1 39.91
2019-09-27 2105 10728613 5431 491893948 45.30 46.30 45.10 45.80 0.70 1.55% 45.80 1360 45.85 9 40.53
2019-10-01 2105 5355640 3012 247095308 46.15 46.50 45.80 46.15 0.35 0.76% 46.10 6 46.15 12 40.84
2019-10-02 2105 2502275 1485 114748352 45.95 46.00 45.65 45.85 0.30 -0.65% 45.85 19 45.90 1 40.58
2019-10-03 2105 6594588 3362 297188195 45.40 45.80 44.60 45.00 0.85 -1.85% 44.95 162 45.00 10 39.82
2019-10-04 2105 2563981 1391 116110917 45.05 45.55 45.05 45.45 0.45 1% 45.35 6 45.45 232 40.22
2019-10-07 2105 3528606 2033 160219015 45.45 45.75 44.90 45.35 0.10 -0.22% 45.30 20 45.35 17 40.13
2019-10-08 2105 2986030 1700 135514232 45.10 45.70 45.10 45.15 0.20 -0.44% 45.15 38 45.20 1 39.96
2019-10-09 2105 6590185 1699 296715245 45.00 45.30 44.90 44.90 0.25 -0.55% 44.85 85 44.90 7 39.73
2019-10-14 2105 6697794 3803 307218074 45.40 46.20 45.10 46.05 1.15 2.56% 46.05 37 46.10 4 40.75
2019-10-15 2105 7057290 3913 329473572 46.40 47.00 46.40 46.60 0.55 1.19% 46.60 60 46.65 24 41.24
2019-10-16 2105 10785338 5341 511143724 46.80 47.95 46.70 47.95 1.35 2.9% 47.95 40 48.00 846 42.43
2019-10-17 2105 7268454 4262 347676742 48.00 48.15 47.25 48.15 0.20 0.42% 48.10 35 48.15 70 42.61
2019-10-18 2105 11683597 3810 567062115 48.15 48.80 48.15 48.70 0.55 1.14% 48.65 52 48.70 182 43.10
2019-10-21 2105 4407756 1887 213794324 48.30 48.70 48.30 48.55 0.15 -0.31% 48.50 11 48.55 139 42.96
2019-10-22 2105 6076311 3197 292279639 48.60 48.80 47.50 47.80 0.75 -1.54% 47.75 43 47.80 71 42.30
2019-10-23 2105 3374832 2012 161617891 47.80 48.40 47.50 47.90 0.10 0.21% 47.80 10 47.95 69 42.39
2019-10-24 2105 2581863 1321 123618228 48.15 48.25 47.65 48.00 0.10 0.21% 47.95 5 48.00 5 42.48
2019-10-25 2105 1952876 1027 93388617 48.10 48.15 47.70 47.70 0.30 -0.62% 47.70 90 47.75 8 42.21
2019-10-28 2105 2930984 1712 140112866 47.95 48.05 47.50 47.55 0.15 -0.31% 47.55 24 47.60 7 42.08
2019-10-29 2105 3899482 2177 185828427 47.60 48.00 47.25 47.30 0.25 -0.53% 47.30 36 47.40 24 41.86
2019-10-30 2105 4167910 2073 199577924 47.60 48.00 47.50 48.00 0.70 1.48% 47.95 1 48.00 273 42.48
2019-10-31 2105 3571990 1694 171124363 48.00 48.30 47.60 47.85 0.15 -0.31% 47.85 2 47.90 39 42.35
2019-11-01 2105 2490562 1473 119415176 47.85 48.20 47.50 48.20 0.35 0.73% 48.15 2 48.20 168 42.65
2019-11-04 2105 3005252 2051 144583077 48.20 48.25 47.85 48.25 0.05 0.1% 48.20 2 48.25 131 42.70
2019-11-05 2105 2408625 1328 115933407 48.20 48.30 48.00 48.20 0.05 -0.1% 48.15 22 48.20 93 42.65
2019-11-06 2105 3594394 1515 173671848 48.20 48.60 48.00 48.30 0.10 0.21% 48.25 1 48.30 6 42.74
2019-11-07 2105 1658764 1120 79944369 48.30 48.40 48.05 48.20 0.10 -0.21% 48.15 3 48.20 34 42.65
2019-11-08 2105 2292235 1297 110561150 48.20 48.35 48.05 48.35 0.15 0.31% 48.30 3 48.35 123 42.79
2019-11-11 2105 5056657 2484 239272629 48.20 48.20 46.85 46.95 1.40 -2.9% 46.90 86 46.95 9 41.55
2019-11-12 2105 17144823 8415 761674573 45.70 45.70 43.55 44.00 2.95 -6.28% 44.00 122 44.05 20 40.37
2019-11-13 2105 6177524 3266 268352731 43.80 43.85 43.10 43.35 0.65 -1.48% 43.35 112 43.40 2 39.77
2019-11-14 2105 6538093 3087 281758549 43.15 43.80 42.75 42.95 0.40 -0.92% 42.90 76 42.95 14 39.40
2019-11-15 2105 3286504 1844 141308572 42.95 43.40 42.85 42.95 0.00 0% 42.90 55 42.95 13 39.40
2019-11-18 2105 3985027 1829 169826387 42.95 43.05 42.40 42.80 0.15 -0.35% 42.75 16 42.80 547 39.27
2019-11-19 2105 5446862 2409 230223014 42.50 42.55 42.05 42.45 0.35 -0.82% 42.40 15 42.45 85 38.94
2019-11-20 2105 3760656 2130 158350788 42.45 42.45 42.00 42.20 0.25 -0.59% 42.15 81 42.20 87 38.72
2019-11-21 2105 3121803 1522 130906344 42.00 42.20 41.80 41.85 0.35 -0.83% 41.85 2 41.90 1 38.39
2019-11-22 2105 4777386 2229 201992019 41.95 42.65 41.95 42.20 0.35 0.84% 42.15 52 42.25 17 38.72
2019-11-25 2105 2895880 1621 121835059 42.20 42.30 42.00 42.10 0.10 -0.24% 42.05 5 42.10 44 38.62
2019-11-26 2105 9347034 2520 392027578 42.10 42.25 41.85 41.85 0.25 -0.59% 41.85 522 41.90 39 38.39
2019-11-27 2105 2719168 1412 114137356 42.15 42.15 41.90 42.00 0.15 0.36% 41.95 33 42.00 2 38.53
2019-11-28 2105 2005520 1194 84314708 42.05 42.10 42.00 42.00 0.00 0% 42.00 91 42.05 35 38.53
2019-11-29 2105 3095159 1481 129129164 42.00 42.05 41.60 41.60 0.40 -0.95% 41.60 107 41.65 1 38.17
2019-12-02 2105 2627353 1492 108923681 41.60 41.80 41.15 41.25 0.35 -0.84% 41.25 17 41.30 17 37.84
2019-12-03 2105 3700266 1714 152195611 41.20 41.40 40.85 41.40 0.15 0.36% 41.35 1 41.40 151 37.98
2019-12-04 2105 3833813 2156 157994164 41.45 41.60 41.00 41.35 0.05 -0.12% 41.30 14 41.35 41 37.94
2019-12-05 2105 1804253 989 74465451 41.35 41.55 41.10 41.10 0.25 -0.6% 41.10 124 41.20 6 37.71
2019-12-06 2105 2331584 1225 96571158 41.30 41.60 41.25 41.40 0.30 0.73% 41.35 12 41.40 24 37.98
2019-12-09 2105 8162143 2574 334251949 41.10 41.15 40.45 40.85 0.55 -1.33% 40.85 351 40.90 16 37.48
2019-12-10 2105 2361572 1214 96863296 40.85 41.15 40.85 41.00 0.15 0.37% 41.00 170 41.05 31 37.61
2019-12-11 2105 3545145 1511 145211915 41.10 41.15 40.65 41.15 0.15 0.37% 41.05 7 41.15 82 37.75
2019-12-12 2105 4706883 2765 196023858 41.15 41.85 41.10 41.65 0.50 1.22% 41.65 85 41.70 1 38.21
2019-12-13 2105 4786556 2490 200728321 41.75 42.20 41.65 41.65 0.00 0% 41.65 38 41.70 11 38.21
2019-12-16 2105 2658431 1222 111753629 41.85 42.15 41.70 42.00 0.35 0.84% 42.00 89 42.05 56 38.53
2019-12-17 2105 3283704 1697 138472112 42.25 42.30 42.00 42.30 0.30 0.71% 42.25 9 42.30 90 38.81
2019-12-18 2105 2916780 1385 123505014 42.35 42.45 42.25 42.25 0.05 -0.12% 42.25 17 42.30 90 38.76
2019-12-19 2105 1545729 880 65132153 42.20 42.35 42.00 42.20 0.05 -0.12% 42.15 6 42.20 38 38.72
2019-12-20 2105 6925807 1671 296252271 42.20 43.05 41.95 43.05 0.85 2.01% 43.00 198 43.05 33 39.50
2019-12-23 2105 3719001 1914 157821774 43.00 43.00 42.20 42.45 0.60 -1.39% 42.40 1 42.45 195 38.94
2019-12-24 2105 1688682 906 71168763 42.45 42.45 42.00 42.00 0.45 -1.06% 42.00 151 42.05 30 38.53
2019-12-25 2105 1433192 1065 60105964 42.00 42.15 41.80 42.00 0.00 0% 41.95 5 42.00 171 38.53
2019-12-26 2105 1015964 467 42769023 42.05 42.25 42.00 42.10 0.10 0.24% 42.05 3 42.10 129 38.62
2019-12-27 2105 1161363 585 49075366 42.35 42.40 42.15 42.30 0.20 0.48% 42.20 1 42.30 102 38.81
2019-12-30 2105 1811911 806 76252449 42.30 42.30 41.95 42.10 0.20 -0.47% 42.05 1 42.10 285 38.62
2019-12-31 2105 1820053 907 76138076 42.05 42.05 41.75 41.80 0.30 -0.71% 41.80 129 41.85 13 38.35