智邦(2345)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　98.20
0
0%		99.90
1.7
1.73%		101.00
1.1
1.1%		 　99.70
-1.3
-1.29%		102.00
2.3
2.31%		102.50
0.5
0.49%		100.00
-2.5
-2.44%		103.00
3
3%		 　105.00
2
1.94%		108.50
3.5
3.33%		112.00
3.5
3.23%		104.50
-7.5
-6.7%		107.00
2.5
2.39%		 　107.00
0
0%		104.50
-2.5
-2.34%		107.00
2.5
2.39%		106.50
-0.5
-0.47%		106.50
0
0%		 　106.50
0
0%		104.00
-2.5
-2.35%		107.50
3.5
3.37%		 104.62
2 月　　　　　　　　　　109.00
1.5
1.4%		109.50
0.5
0.46%		106.00
-3.5
-3.2%		103.00
-3
-2.83%		 　　100.50
-2.5
-2.43%		101.50
1
1%		101.50
0
0%		102.00
0.5
0.49%		106.50
4.5
4.41%		 　108.50
2
1.88%		108.00
-0.5
-0.46%		108.50
0.5
0.46%		 105.86
3 月　　　108.00
-0.5
-0.46%		107.00
-1
-0.93%		105.50
-1.5
-1.4%		106.50
1
0.95%		108.00
1.5
1.41%		 　108.50
0.5
0.46%		106.00
-2.5
-2.3%		109.00
3
2.83%		108.00
-1
-0.92%		110.00
2
1.85%		 　118.50
8.5
7.73%		116.50
-2
-1.69%		120.00
3.5
3%		118.50
-1.5
-1.25%		118.50
0
0%		 　120.00
1.5
1.27%		121.00
1
0.83%		121.00
0
0%		122.50
1.5
1.24%		124.50
2
1.63%		 115.42
4 月130.50
6
4.82%		129.00
-1.5
-1.15%		129.50
0.5
0.39%		 　　　129.00
-0.5
-0.39%		131.50
2.5
1.94%		133.00
1.5
1.14%		130.50
-2.5
-1.88%		133.00
2.5
1.92%		 　131.00
-2
-1.5%		 131.50
0.5
0.38%		128.00
-3.5
-2.66%		128.50
0.5
0.39%		 　131.00
2.5
1.95%		139.50
8.5
6.49%		136.50
-3
-2.15%		133.00
-3.5
-2.56%		128.50
-4.5
-3.38%		 　129.50
1
0.78%		131.00
1.5
1.16%		 131.2
5 月　134.00
3
2.29%		136.50
2.5
1.87%		 　133.50
-3
-2.2%		135.00
1.5
1.12%		133.50
-1.5
-1.11%		129.00
-4.5
-3.37%		130.00
1
0.78%		 　130.50
0.5
0.38%		126.00
-4.5
-3.45%		131.00
5
3.97%		125.50
-5.5
-4.2%		121.50
-4
-3.19%		 　118.50
-3
-2.47%		 119.00
0.5
0.42%		119.50
0.5
0.42%		118.50
-1
-0.84%		 　111.50
-7
-5.91%		116.50
5
4.48%		116.50
0
0%		119.00
2.5
2.15%		122.50
3.5
2.94%		124.63
6 月 　120.50
-2
-1.63%		118.00
-2.5
-2.07%		120.00
2
1.69%		117.50
-2.5
-2.08%		 　　123.50
6
5.11%		123.50
0
0%		124.00
0.5
0.4%		126.00
2
1.61%		121.00
-5
-3.97%		 　119.00
-2
-1.65%		121.50
2.5
2.1%		124.50
3
2.47%		125.50
1
0.8%		123.00
-2.5
-1.99%		 　122.00
-1
-0.81%		129.00
7
5.74%		131.00
2
1.55%		128.50
-2.5
-1.91%		131.50
3
2.33%		 124.48
7 月134.00
2.5
1.9%		136.50
2.5
1.87%		127.50
-9
-6.59%		130.00
2.5
1.96%		130.50
0.5
0.38%		 　130.00
-0.5
-0.38%		130.00
0
0%		133.00
3
2.31%		129.00
-4
-3.01%		128.50
-0.5
-0.39%		 　129.00
0.5
0.39%		128.50
-0.5
-0.39%		130.00
1.5
1.17%		128.50
-1.5
-1.15%		132.00
3.5
2.72%		 　136.50
4.5
3.41%		134.00
-2.5
-1.83%		136.00
2
1.49%		134.50
-1.5
-1.1%		136.50
2
1.49%		 　137.50
1
0.73%		133.00
-4.5
-3.27%		134.00
1
0.75%		132.3
8 月136.50
2.5
1.87%		133.00
-3.5
-2.56%		 　138.00
5
3.76%		140.50
2.5
1.81%		147.50
7
4.98%		151.00
3.5
2.37%		 　　156.00
5
3.31%		149.00
-7
-4.49%		150.50
1.5
1.01%		152.00
1.5
1%		153.00
1
0.66%		 　152.00
-1
-0.65%		153.00
1
0.66%		156.00
3
1.96%		155.00
-1
-0.64%		153.50
-1.5
-0.97%		 　153.00
-0.5
-0.33%		156.50
3.5
2.29%		161.50
5
3.19%		162.50
1
0.62%		165.50
3
1.85%		 151.48
9 月　164.00
-1.5
-0.91%		161.50
-2.5
-1.52%		163.00
1.5
0.93%		162.50
-0.5
-0.31%		164.00
1.5
0.92%		 　166.00
2
1.22%		168.00
2
1.2%		166.00
-2
-1.19%		170.50
4.5
2.71%		 　　171.00
0.5
0.29%		172.50
1.5
0.88%		177.50
5
2.9%		172.00
-5.5
-3.1%		169.00
-3
-1.74%		 　163.50
-5.5
-3.25%		165.00
1.5
0.92%		162.50
-2.5
-1.52%		165.00
2.5
1.54%		163.50
-1.5
-0.91%		 165.98
10 月162.00
-1.5
-0.92%		167.00
5
3.09%		175.00
8
4.79%		172.50
-2.5
-1.43%		 　177.00
4.5
2.61%		180.00
3
1.69%		185.00
5
2.78%		 　　　186.50
1.5
0.81%		195.00
8.5
4.56%		190.00
-5
-2.56%		187.00
-3
-1.58%		189.50
2.5
1.34%		 　187.00
-2.5
-1.32%		188.50
1.5
0.8%		191.00
2.5
1.33%		188.50
-2.5
-1.31%		188.00
-0.5
-0.27%		 　189.00
1
0.53%		182.50
-6.5
-3.44%		182.50
0
0%		181.50
-1
-0.55%		183.38
11 月174.50
-7
-3.86%		 　173.00
-1.5
-0.86%		175.50
2.5
1.45%		180.50
5
2.85%		174.00
-6.5
-3.6%		172.00
-2
-1.15%		 　173.00
1
0.58%		174.00
1
0.58%		176.00
2
1.15%		175.50
-0.5
-0.28%		178.00
2.5
1.42%		 　171.00
-7
-3.93%		173.00
2
1.17%		169.00
-4
-2.31%		166.50
-2.5
-1.48%		166.50
0
0%		 　171.00
4.5
2.7%		170.00
-1
-0.58%		163.50
-6.5
-3.82%		160.00
-3.5
-2.14%		159.00
-1
-0.63%		 170.35
12 月　158.00
-1
-0.63%		157.00
-1
-0.63%		157.50
0.5
0.32%		164.50
7
4.44%		160.50
-4
-2.43%		 　164.50
4
2.49%		164.50
0
0%		165.50
1
0.61%		164.00
-1.5
-0.91%		164.50
0.5
0.3%		 　166.50
2
1.22%		166.00
-0.5
-0.3%		165.50
-0.5
-0.3%		167.00
1.5
0.91%		168.50
1.5
0.9%		 　168.00
-0.5
-0.3%		160.50
-7.5
-4.46%		160.00
-0.5
-0.31%		157.50
-2.5
-1.56%		162.50
5
3.17%		 　164.00
1.5
0.92%		168.00
4
2.44%		163.75

說明:最高漲幅:7.73%最低跌幅:-6.7% 最高價:195.00最低價:98.20平均價:140.38,灰色底表示週末,漲162天(420.1)元,跌126天(-317.1)元,平盤15天
8%=2,6%=2,5%=8,4%=6,3%=23,2%=42,1%=56,0%=38,-0%=2,-1%=2,-2%=9,-3%=16,-4%=23,-5%=32,-6%=42,

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 2345 13834761 6685 1366050639 101.00 102.00 96.20 98.20 0.40 0% 98.00 4 98.20 26 19.64
2019-01-03 2345 11445867 7138 1141171847 98.30 100.50 97.70 99.90 1.70 1.73% 99.80 15 99.90 31 19.98
2019-01-04 2345 10003034 6227 1000916300 99.70 101.00 98.20 101.00 1.10 1.1% 100.50 44 101.00 122 20.20
2019-01-07 2345 10098898 6247 1023338800 103.50 103.50 99.50 99.70 1.30 -1.29% 99.70 178 99.80 2 19.94
2019-01-08 2345 9941542 5441 1008865943 100.50 103.00 99.70 102.00 2.30 2.31% 101.50 45 102.00 55 20.40
2019-01-09 2345 11321761 6665 1171174493 104.50 105.00 102.00 102.50 0.50 0.49% 102.50 118 103.00 147 20.50
2019-01-10 2345 5532421 3390 556792305 103.00 103.50 99.50 100.00 2.50 -2.44% 100.00 107 100.50 64 20.00
2019-01-11 2345 6965072 3988 709412916 101.50 103.00 100.50 103.00 3.00 3% 102.50 48 103.00 497 20.60
2019-01-14 2345 7784137 4427 811467310 104.00 105.00 103.00 105.00 2.00 1.94% 104.50 59 105.00 416 21.00
2019-01-15 2345 28171727 14493 2147483647 106.00 115.00 106.00 108.50 3.50 3.33% 108.50 164 109.00 98 21.70
2019-01-16 2345 14443696 8773 1588417090 109.00 112.50 107.50 112.00 3.50 3.23% 111.50 40 112.00 296 22.40
2019-01-17 2345 15343673 9577 1640409493 111.50 111.50 104.50 104.50 7.50 -6.7% 104.50 207 105.00 17 20.90
2019-01-18 2345 6103093 3968 648165951 106.00 107.00 104.00 107.00 2.50 2.39% 106.50 59 107.00 128 21.40
2019-01-21 2345 5462780 3199 583553564 108.00 108.50 105.50 107.00 0.00 0% 106.50 26 107.00 206 21.40
2019-01-22 2345 9491993 5749 1004281760 108.00 109.00 102.50 104.50 2.50 -2.34% 104.00 45 104.50 66 20.90
2019-01-23 2345 7156573 3999 760002016 104.50 107.00 104.00 107.00 2.50 2.39% 107.00 35 107.50 978 21.40
2019-01-24 2345 4247637 2721 455516694 108.00 108.50 106.50 106.50 0.50 -0.47% 106.50 104 107.00 41 21.30
2019-01-25 2345 4336199 2918 463354094 108.00 108.50 105.50 106.50 0.00 0% 106.00 145 106.50 174 21.30
2019-01-28 2345 2328800 1683 248194800 107.00 107.50 106.00 106.50 0.00 0% 106.00 75 106.50 74 21.30
2019-01-29 2345 6107198 3971 636470092 105.50 105.50 103.00 104.00 2.50 -2.35% 104.00 91 104.50 91 20.80
2019-01-30 2345 11051008 5904 1186742356 105.00 109.00 104.50 107.50 3.50 3.37% 107.00 163 107.50 369 21.50
2019-02-11 2345 13021619 6366 1424831971 109.50 111.50 107.50 109.00 1.50 1.4% 108.50 41 109.00 361 21.80
2019-02-12 2345 6208629 3160 680088561 110.00 110.50 109.00 109.50 0.50 0.46% 109.00 156 109.50 123 21.90
2019-02-13 2345 9547700 5614 1026008239 111.00 111.50 105.00 106.00 3.50 -3.2% 105.50 113 106.00 698 21.20
2019-02-14 2345 7170381 4622 744389416 106.00 106.50 102.50 103.00 3.00 -2.83% 103.00 148 103.50 87 20.60
2019-02-18 2345 6601963 3936 662812972 100.50 102.00 99.90 100.50 1.00 -2.43% 100.00 171 100.50 68 20.10
2019-02-19 2345 4142388 2897 420326876 101.50 102.00 100.50 101.50 1.00 1% 101.50 3 102.00 200 20.30
2019-02-20 2345 3976948 2917 403687196 102.50 103.00 101.00 101.50 0.00 0% 101.50 74 102.00 127 20.30
2019-02-21 2345 6307897 3909 635846194 102.00 102.50 99.50 102.00 0.50 0.49% 101.50 333 102.00 3 20.40
2019-02-22 2345 14311978 8097 1497861143 101.00 107.00 101.00 106.50 4.50 4.41% 106.50 379 107.00 352 21.30
2019-02-25 2345 10888210 5880 1174096763 107.00 109.00 105.00 108.50 2.00 1.88% 108.00 1710 108.50 24 21.70
2019-02-26 2345 5885356 3118 636752948 109.00 109.50 107.50 108.00 0.50 -0.46% 108.00 720 108.50 112 21.60
2019-02-27 2345 7042301 3930 760317008 108.00 109.50 105.50 108.50 0.50 0.46% 108.50 70 109.00 325 21.70
2019-03-04 2345 8321438 4104 907125003 109.50 110.50 107.50 108.00 0.50 -0.46% 108.00 1909 108.50 9 21.60
2019-03-05 2345 5556315 3096 596805850 107.50 108.50 106.50 107.00 1.00 -0.93% 107.00 155 107.50 12 21.40
2019-03-06 2345 4196699 2623 444804594 107.00 108.00 105.00 105.50 1.50 -1.4% 105.50 17 106.00 27 21.10
2019-03-07 2345 6431552 3538 677748012 104.50 107.00 103.50 106.50 1.00 0.95% 106.00 388 106.50 16 21.30
2019-03-08 2345 5929104 2621 632057628 105.00 108.50 104.50 108.00 1.50 1.41% 108.00 105 108.50 259 21.60
2019-03-11 2345 3144120 1845 338818460 107.00 108.50 106.50 108.50 0.50 0.46% 108.00 233 108.50 343 21.70
2019-03-12 2345 3276024 1874 352246568 109.00 109.50 106.00 106.00 2.50 -2.3% 106.00 94 106.50 18 21.20
2019-03-13 2345 4496400 2842 487888200 107.00 109.50 106.00 109.00 3.00 2.83% 108.50 41 109.00 266 21.80
2019-03-14 2345 3716451 2513 406389971 110.50 111.00 107.50 108.00 1.00 -0.92% 108.00 44 108.50 36 21.60
2019-03-15 2345 5756991 3699 635825504 108.00 112.00 108.00 110.00 2.00 1.85% 110.00 315 110.50 48 22.00
2019-03-18 2345 20463335 10673 2147483647 111.50 119.00 110.50 118.50 8.50 7.73% 118.00 25 118.50 37 23.70
2019-03-19 2345 14226145 7423 1687738880 119.00 121.50 116.00 116.50 2.00 -1.69% 116.50 123 117.00 128 23.30
2019-03-20 2345 9362446 5614 1121662779 118.50 121.00 117.50 120.00 3.50 3% 120.00 10 120.50 233 24.00
2019-03-21 2345 6372919 3997 764729887 119.00 122.50 118.50 118.50 1.50 -1.25% 118.50 23 119.00 8 23.70
2019-03-22 2345 11522352 6193 1384536536 120.00 122.50 117.00 118.50 0.00 0% 118.50 147 119.00 6 23.70
2019-03-25 2345 5252085 3222 620104143 117.00 120.00 115.50 120.00 1.50 1.27% 119.50 44 120.00 528 24.00
2019-03-26 2345 11652381 7490 1433281720 121.00 126.00 120.00 121.00 1.00 0.83% 121.00 21 121.50 98 24.20
2019-03-27 2345 4509759 2826 542822580 121.50 122.00 119.00 121.00 0.00 0% 120.50 39 121.00 167 24.20
2019-03-28 2345 4358207 2948 533880754 121.00 124.00 120.50 122.50 1.50 1.24% 122.00 83 122.50 1 23.03
2019-03-29 2345 8104830 5260 1011152420 125.00 127.00 123.00 124.50 2.00 1.63% 124.00 22 124.50 152 23.40
2019-04-01 2345 10256469 6260 1313145213 125.50 130.50 124.50 130.50 6.00 4.82% 130.00 21 130.50 76 24.53
2019-04-02 2345 9396099 6308 1217444672 131.50 135.00 126.50 129.00 1.50 -1.15% 128.50 42 129.00 62 24.25
2019-04-03 2345 4434213 3063 566295977 129.00 129.50 126.00 129.50 0.50 0.39% 129.00 4 129.50 83 24.34
2019-04-08 2345 3881268 2711 505227908 130.00 132.00 128.00 129.00 0.50 -0.39% 129.00 33 130.00 21 24.25
2019-04-09 2345 5499021 3749 729350223 131.00 135.00 129.50 131.50 2.50 1.94% 131.50 37 132.00 27 24.72
2019-04-10 2345 6322585 4148 838451993 131.50 135.00 130.50 133.00 1.50 1.14% 132.50 25 133.00 63 25.00
2019-04-11 2345 4873008 3630 638858540 133.00 134.00 129.00 130.50 2.50 -1.88% 130.50 71 131.00 54 24.53
2019-04-12 2345 4161974 3106 543693568 130.00 133.00 129.00 133.00 2.50 1.92% 133.00 7 133.50 115 25.00
2019-04-15 2345 5507977 4081 732199987 135.50 137.50 130.50 131.00 2.00 -1.5% 131.00 38 131.50 9 24.62
2019-04-17 2345 2917576 1979 386683956 134.00 134.50 131.50 131.50 1.00 0.38% 131.50 52 132.00 2 24.72
2019-04-18 2345 4429027 2982 573848956 131.50 132.00 128.00 128.00 3.50 -2.66% 128.00 92 129.00 28 24.06
2019-04-19 2345 3518938 2380 453454064 130.50 131.50 127.50 128.50 0.50 0.39% 128.50 23 129.00 4 24.15
2019-04-22 2345 3093113 2082 404179690 129.50 132.00 129.00 131.00 2.50 1.95% 131.00 15 131.50 102 24.62
2019-04-23 2345 13157273 8186 1789223947 132.00 139.50 130.00 139.50 8.50 6.49% 139.00 61 139.50 42 26.22
2019-04-24 2345 7063959 4956 976705893 141.00 141.50 136.00 136.50 3.00 -2.15% 136.50 41 137.00 8 25.66
2019-04-25 2345 4805933 3380 645574089 136.50 137.50 133.00 133.00 3.50 -2.56% 133.00 50 133.50 44 25.00
2019-04-26 2345 9721558 6379 1247087751 131.50 133.00 125.50 128.50 4.50 -3.38% 128.50 30 129.00 86 24.15
2019-04-29 2345 6167330 3941 788352725 128.50 131.00 123.50 129.50 1.00 0.78% 129.50 59 130.00 50 24.34
2019-04-30 2345 3258351 2129 420025800 128.00 131.00 126.50 131.00 1.50 1.16% 130.50 6 131.00 128 24.62
2019-05-02 2345 4777297 3324 636164635 131.00 134.50 129.50 134.00 3.00 2.29% 133.50 25 134.00 11 25.19
2019-05-03 2345 5042192 3385 684474112 134.50 137.00 134.00 136.50 2.50 1.87% 136.50 72 137.00 318 25.66
2019-05-06 2345 4907996 3141 651968465 133.00 134.50 132.00 133.50 3.00 -2.2% 133.00 22 133.50 58 25.09
2019-05-07 2345 8591091 5380 1169731876 134.50 138.50 133.50 135.00 1.50 1.12% 135.00 8 135.50 38 25.38
2019-05-08 2345 7201318 4751 954900447 131.50 135.50 130.00 133.50 1.50 -1.11% 133.50 94 134.00 16 25.09
2019-05-09 2345 5352694 3586 702672720 133.50 135.50 128.50 129.00 4.50 -3.37% 129.00 151 129.50 2 24.25
2019-05-10 2345 8118019 5652 1048245970 131.00 133.50 125.50 130.00 1.00 0.78% 130.00 15 130.50 53 24.44
2019-05-13 2345 4125979 2792 535556775 129.00 131.50 127.50 130.50 0.50 0.38% 130.50 104 131.00 128 24.53
2019-05-14 2345 9665710 6258 1194057170 123.00 126.50 117.50 126.00 4.50 -3.45% 125.50 28 126.00 16 21.95
2019-05-15 2345 5298267 3631 685716835 127.50 132.00 126.50 131.00 5.00 3.97% 130.50 7 131.00 21 22.82
2019-05-16 2345 3808494 2719 490506244 130.50 132.50 125.50 125.50 5.50 -4.2% 125.50 121 126.00 12 21.86
2019-05-17 2345 9189366 5776 1129707460 127.50 128.50 120.00 121.50 4.00 -3.19% 121.50 17 122.00 24 21.17
2019-05-20 2345 6049415 3955 720917670 122.00 123.00 117.00 118.50 3.00 -2.47% 118.50 35 119.00 2 20.64
2019-05-22 2345 3104748 2273 377476764 124.00 124.50 119.00 119.00 3.00 0.42% 119.00 33 119.50 14 20.73
2019-05-23 2345 3336655 2334 395425267 117.00 120.50 115.50 119.50 0.50 0.42% 119.50 15 120.00 108 20.82
2019-05-24 2345 2803659 2125 335446762 120.00 121.50 118.00 118.50 1.00 -0.84% 118.50 78 119.00 12 20.64
2019-05-27 2345 8273743 5523 937359216 118.50 118.50 111.00 111.50 7.00 -5.91% 111.50 65 112.00 21 19.43
2019-05-28 2345 5645776 3449 648578670 112.00 116.50 112.00 116.50 5.00 4.48% 116.00 12 116.50 107 20.30
2019-05-29 2345 2695622 1849 311441152 114.00 117.50 113.50 116.50 0.00 0% 116.50 14 117.00 82 20.30
2019-05-30 2345 3774097 2570 446811088 116.00 119.50 116.00 119.00 2.50 2.15% 119.00 7 119.50 122 20.73
2019-05-31 2345 5732316 3935 690900207 118.00 122.50 117.00 122.50 3.50 2.94% 122.00 5 122.50 116 21.34
2019-06-03 2345 3878808 2692 467394355 121.00 122.00 119.00 120.50 2.00 -1.63% 120.00 60 120.50 14 20.99
2019-06-04 2345 5735791 3512 694653129 121.50 124.00 118.00 118.00 2.50 -2.07% 118.00 82 118.50 6 20.56
2019-06-05 2345 2835471 2132 339635020 121.00 121.50 118.50 120.00 2.00 1.69% 119.50 13 120.00 42 20.91
2019-06-06 2345 4876506 3129 571572457 120.00 120.50 115.00 117.50 2.50 -2.08% 117.00 42 117.50 162 20.47
2019-06-10 2345 6478098 3940 789153093 122.00 124.00 119.50 123.50 6.00 5.11% 123.00 32 123.50 36 21.52
2019-06-11 2345 5084217 3467 625306292 124.50 125.00 121.50 123.50 0.00 0% 123.00 22 123.50 57 21.52
2019-06-12 2345 3138223 2009 389071652 123.50 125.00 123.00 124.00 0.50 0.4% 123.50 107 124.00 35 21.60
2019-06-13 2345 4833443 3114 608297818 124.50 127.50 123.50 126.00 2.00 1.61% 126.00 117 126.50 73 21.95
2019-06-14 2345 7468509 4647 915692349 126.00 127.00 120.00 121.00 5.00 -3.97% 120.50 105 121.00 39 21.08
2019-06-17 2345 4788229 3084 569451362 121.00 121.50 118.00 119.00 2.00 -1.65% 119.00 57 119.50 55 20.73
2019-06-18 2345 3909797 2387 469407234 120.50 121.50 118.50 121.50 2.50 2.1% 121.00 19 121.50 12 21.17
2019-06-19 2345 6422602 4471 798808148 124.00 126.00 122.00 124.50 3.00 2.47% 124.50 5 125.00 21 21.69
2019-06-20 2345 5133324 3568 641514000 125.00 126.00 123.00 125.50 1.00 0.8% 125.00 19 125.50 9 21.86
2019-06-21 2345 5259887 3293 648442488 126.50 127.00 121.00 123.00 2.50 -1.99% 122.50 7 123.00 24 21.43
2019-06-24 2345 2811132 2047 341836300 123.00 123.00 120.00 122.00 1.00 -0.81% 122.00 16 122.50 37 21.25
2019-06-25 2345 19359759 10654 2147483647 125.50 130.50 125.00 129.00 7.00 5.74% 128.50 30 129.00 87 22.47
2019-06-26 2345 9585107 5680 1233373410 130.00 131.00 127.00 131.00 2.00 1.55% 130.50 33 131.00 111 22.82
2019-06-27 2345 6944832 4447 907606996 131.50 133.50 128.50 128.50 2.50 -1.91% 128.50 360 129.00 17 22.39
2019-06-28 2345 3862701 2507 502365970 129.00 131.50 128.00 131.50 3.00 2.33% 131.00 15 131.50 136 22.91
2019-07-01 2345 8854855 5464 1194068629 134.00 137.50 133.00 134.00 2.50 1.9% 133.50 210 134.00 32 23.34
2019-07-02 2345 12466282 6673 1696364988 135.00 138.00 133.50 136.50 2.50 1.87% 136.50 21 137.00 143 23.78
2019-07-03 2345 13041505 9000 1693253640 135.00 135.00 127.00 127.50 9.00 -6.59% 127.50 122 128.00 69 22.21
2019-07-04 2345 3505425 2222 453644750 129.00 130.50 128.50 130.00 2.50 1.96% 129.50 45 130.00 158 22.65
2019-07-05 2345 3958183 2589 512938377 129.50 131.00 128.00 130.50 0.50 0.38% 130.00 17 130.50 88 22.74
2019-07-08 2345 3281857 2319 431014910 131.00 133.00 130.00 130.00 0.50 -0.38% 130.00 80 130.50 2 22.65
2019-07-09 2345 1770185 1185 230644640 131.00 131.50 129.00 130.00 0.00 0% 130.00 13 130.50 17 22.65
2019-07-10 2345 4227827 2575 556886071 131.50 133.00 129.50 133.00 3.00 2.31% 132.50 42 133.00 425 23.17
2019-07-11 2345 4506869 2543 585872601 130.00 131.50 129.00 129.00 0.00 -3.01% 129.00 260 129.50 18 22.47
2019-07-12 2345 2612226 1838 338223034 129.50 130.50 128.50 128.50 0.50 -0.39% 128.50 81 129.00 10 22.39
2019-07-15 2345 2741689 2086 350727381 129.00 129.00 126.00 129.00 0.50 0.39% 128.50 73 129.00 56 22.47
2019-07-16 2345 2985579 1957 385045395 129.50 130.50 127.00 128.50 0.50 -0.39% 128.00 51 128.50 30 22.39
2019-07-17 2345 2759081 1890 357933530 129.00 130.50 128.00 130.00 1.50 1.17% 129.50 77 130.00 17 22.65
2019-07-18 2345 2239681 1560 289706668 130.00 130.50 128.50 128.50 1.50 -1.15% 128.50 107 129.00 14 22.39
2019-07-19 2345 3865030 2704 506455930 130.00 132.00 129.00 132.00 3.50 2.72% 131.50 7 132.00 373 23.00
2019-07-22 2345 8551103 5635 1153695947 132.50 136.50 132.00 136.50 4.50 3.41% 136.00 82 136.50 106 23.78
2019-07-23 2345 6088582 4190 829983488 138.00 140.00 134.00 134.00 2.50 -1.83% 134.00 43 134.50 19 23.34
2019-07-24 2345 3400023 2152 458369105 134.50 136.00 133.00 136.00 2.00 1.49% 135.50 5 136.00 118 23.69
2019-07-25 2345 4210706 2800 575836448 136.00 138.50 134.50 134.50 1.50 -1.1% 134.50 28 135.00 23 23.43
2019-07-26 2345 3739972 1910 507630692 134.50 137.50 133.00 136.50 2.00 1.49% 136.00 16 136.50 20 23.78
2019-07-29 2345 3099913 1983 424976116 137.00 138.00 136.00 137.50 1.00 0.73% 137.00 148 137.50 55 23.95
2019-07-30 2345 7333892 4305 998410580 139.00 141.00 132.00 133.00 4.50 -3.27% 133.00 17 133.50 13 23.17
2019-07-31 2345 3204648 1938 426210504 133.00 135.00 131.00 134.00 1.00 0.75% 134.00 1 134.50 20 23.34
2019-08-01 2345 3696341 2399 500119198 132.00 137.00 131.50 136.50 2.50 1.87% 136.00 100 136.50 21 23.78
2019-08-02 2345 5760380 3746 761335540 134.00 135.00 129.00 133.00 3.50 -2.56% 133.00 107 133.50 32 23.17
2019-08-05 2345 10660584 6343 1463070008 133.00 139.50 131.50 138.00 5.00 3.76% 137.50 18 138.00 49 24.04
2019-08-06 2345 9577183 6118 1322756120 134.00 141.00 133.00 140.50 2.50 1.81% 140.50 78 141.00 124 24.48
2019-08-07 2345 15054713 9360 2147483647 142.00 148.00 139.50 147.50 7.00 4.98% 147.00 8 147.50 49 25.70
2019-08-08 2345 11035576 6968 1633320400 145.00 151.00 144.50 151.00 3.50 2.37% 150.50 29 151.00 82 22.24
2019-08-12 2345 13271915 8409 2002359825 146.00 156.00 143.00 156.00 5.00 3.31% 155.50 16 156.00 136 22.98
2019-08-13 2345 9423109 6190 1422899278 153.00 154.00 149.00 149.00 7.00 -4.49% 149.00 56 149.50 15 21.94
2019-08-14 2345 4260794 2907 644418692 153.00 153.00 149.00 150.50 1.50 1.01% 150.00 82 150.50 11 22.16
2019-08-15 2345 6444008 4217 974786203 147.00 154.00 147.00 152.00 1.50 1% 151.50 17 152.00 24 22.39
2019-08-16 2345 3836219 2363 584172288 153.00 153.50 151.00 153.00 1.00 0.66% 153.00 4 153.50 117 22.53
2019-08-19 2345 4011240 2254 612500349 153.00 153.50 151.50 152.00 1.00 -0.65% 152.00 22 152.50 10 22.39
2019-08-20 2345 6219972 3880 952945216 153.00 155.00 151.50 153.00 1.00 0.66% 152.50 38 153.00 79 22.53
2019-08-21 2345 5793219 3740 894645542 153.00 156.00 151.50 156.00 3.00 1.96% 155.50 11 156.50 41 22.98
2019-08-22 2345 5443444 3962 854598320 158.00 160.50 154.00 155.00 1.00 -0.64% 154.50 34 155.00 59 22.83
2019-08-23 2345 3876056 2422 596974088 155.00 156.00 152.50 153.50 1.50 -0.97% 153.50 50 154.00 16 22.61
2019-08-26 2345 5715799 3931 877545247 151.50 156.50 151.00 153.00 0.50 -0.33% 153.00 4 153.50 24 22.53
2019-08-27 2345 11729970 6476 1847817294 154.50 161.50 153.50 156.50 3.50 2.29% 156.50 21 157.00 32 23.05
2019-08-28 2345 10463389 6519 1677111740 156.50 163.50 155.50 161.50 5.00 3.19% 161.00 13 161.50 38 23.78
2019-08-29 2345 5011186 3152 809048132 161.00 163.00 160.00 162.50 1.00 0.62% 162.00 9 162.50 6 23.93
2019-08-30 2345 8773467 5363 1453447088 164.50 169.50 162.00 165.50 3.00 1.85% 165.00 106 165.50 94 24.37
2019-09-02 2345 9964013 5548 1644950632 167.00 170.00 161.50 164.00 1.50 -0.91% 164.00 47 164.50 29 24.15
2019-09-03 2345 8470789 4747 1375113818 164.50 167.00 159.50 161.50 2.50 -1.52% 161.00 58 161.50 3 23.78
2019-09-04 2345 4598462 2900 748399306 163.50 164.50 161.00 163.00 1.50 0.93% 163.00 6 163.50 14 24.01
2019-09-05 2345 5332559 3541 867090617 164.00 165.00 159.50 162.50 0.50 -0.31% 162.50 7 163.00 45 23.93
2019-09-06 2345 3944914 2291 647605724 163.50 166.00 162.00 164.00 1.50 0.92% 164.00 94 164.50 24 24.15
2019-09-09 2345 8075933 4748 1342341878 168.00 169.00 163.00 166.00 2.00 1.22% 166.00 53 166.50 29 24.45
2019-09-10 2345 5587522 3439 932128426 166.00 168.50 164.50 168.00 2.00 1.2% 167.50 10 168.00 264 24.74
2019-09-11 2345 6657744 4120 1116834865 168.00 170.50 165.50 166.00 2.00 -1.19% 166.00 102 166.50 10 24.45
2019-09-12 2345 5425925 3339 916115750 166.50 171.00 166.50 170.50 4.50 2.71% 170.50 49 171.00 150 25.11
2019-09-16 2345 4846456 3128 827911976 170.50 172.50 169.00 171.00 0.50 0.29% 171.00 32 171.50 120 25.18
2019-09-17 2345 4750455 3047 818301524 170.00 175.00 170.00 172.50 1.50 0.88% 172.50 5 173.00 93 25.40
2019-09-18 2345 7994536 4579 1401981627 173.00 178.00 172.50 177.50 5.00 2.9% 177.00 35 177.50 13 26.14
2019-09-19 2345 11495187 6959 1980878241 177.00 177.50 168.00 172.00 5.50 -3.1% 172.00 459 172.50 41 25.33
2019-09-20 2345 8127716 4638 1378727254 170.00 173.00 168.00 169.00 3.00 -1.74% 168.50 122 169.00 75 24.89
2019-09-23 2345 10478390 6574 1728673748 169.00 169.00 163.00 163.50 5.50 -3.25% 163.50 131 164.00 133 24.08
2019-09-24 2345 5418286 3641 895100190 165.00 166.50 164.00 165.00 1.50 0.92% 164.50 27 165.00 146 24.30
2019-09-25 2345 7451459 4039 1210583082 163.00 164.00 161.00 162.50 2.50 -1.52% 162.50 34 163.00 9 23.93
2019-09-26 2345 5582579 3353 919187035 165.00 165.50 163.50 165.00 2.50 1.54% 164.50 97 165.00 51 24.30
2019-09-27 2345 3481014 2176 572776796 165.50 165.50 163.50 163.50 1.50 -0.91% 163.50 70 164.00 33 24.08
2019-10-01 2345 5448339 3465 882325774 165.00 165.50 160.50 162.00 1.50 -0.92% 161.50 80 162.00 103 23.86
2019-10-02 2345 7262401 4190 1205184160 163.00 167.50 162.50 167.00 5.00 3.09% 166.50 23 167.00 110 24.60
2019-10-03 2345 10287291 6623 1763522472 167.00 175.00 165.50 175.00 8.00 4.79% 174.50 5 175.00 252 25.77
2019-10-04 2345 5433416 3578 948488750 175.50 177.00 172.50 172.50 2.50 -1.43% 172.50 108 173.00 4 25.40
2019-10-07 2345 8114547 5287 1448083819 174.50 181.50 174.50 177.00 4.50 2.61% 177.00 4 177.50 56 26.07
2019-10-08 2345 6205444 4227 1111302476 178.00 181.00 176.50 180.00 3.00 1.69% 179.50 70 180.00 336 26.51
2019-10-09 2345 8970848 5579 1642880532 179.00 185.00 178.50 185.00 5.00 2.78% 184.50 2 185.00 126 27.25
2019-10-14 2345 7348178 5075 1365955507 187.00 189.50 183.50 186.50 1.50 0.81% 186.00 5 186.50 105 27.47
2019-10-15 2345 8943136 5846 1715985884 186.50 195.00 186.00 195.00 8.50 4.56% 194.00 20 195.00 215 28.72
2019-10-16 2345 7060205 5049 1338678331 193.50 193.50 186.00 190.00 5.00 -2.56% 189.50 4 190.00 231 27.98
2019-10-17 2345 7744595 4801 1443219765 188.50 189.50 184.50 187.00 3.00 -1.58% 186.50 63 187.00 77 27.54
2019-10-18 2345 7708763 2864 1458806319 187.50 190.50 187.50 189.50 2.50 1.34% 189.00 101 189.50 14 27.91
2019-10-21 2345 2477381 1764 464293747 189.00 189.50 186.00 187.00 2.50 -1.32% 187.00 84 187.50 3 27.54
2019-10-22 2345 4525105 2690 857584740 188.50 191.50 187.50 188.50 1.50 0.8% 188.50 26 189.50 3 27.76
2019-10-23 2345 2759422 2028 523730381 188.50 191.50 187.50 191.00 2.50 1.33% 190.50 27 191.00 103 28.13
2019-10-24 2345 3337081 2489 629492264 191.00 192.00 187.00 188.50 2.50 -1.31% 188.50 96 189.00 8 27.76
2019-10-25 2345 2201563 1651 412721618 189.00 189.00 185.50 188.00 0.50 -0.27% 187.50 17 188.00 12 27.69
2019-10-28 2345 2028253 1452 383931564 188.50 191.00 188.00 189.00 1.00 0.53% 189.00 5 189.50 14 27.84
2019-10-29 2345 6810268 5002 1249216544 189.00 189.00 181.00 182.50 6.50 -3.44% 182.50 37 183.00 69 26.88
2019-10-30 2345 6502812 4493 1191608996 183.50 187.50 181.00 182.50 0.00 0% 182.00 18 182.50 153 26.88
2019-10-31 2345 4190091 2996 768471562 183.00 186.00 181.50 181.50 1.00 -0.55% 181.50 272 182.00 6 26.73
2019-11-01 2345 10903519 7049 1916272844 182.00 183.00 173.50 174.50 7.00 -3.86% 174.50 63 175.00 8 25.70
2019-11-04 2345 12176572 7887 2088964528 175.50 177.50 168.50 173.00 1.50 -0.86% 172.50 31 173.00 252 25.48
2019-11-05 2345 6847913 3834 1201548101 174.50 177.00 173.00 175.50 2.50 1.45% 175.00 771 175.50 33 25.85
2019-11-06 2345 8506073 5154 1522294169 177.00 181.00 176.00 180.50 5.00 2.85% 180.00 10 180.50 108 26.58
2019-11-07 2345 11554545 6992 2002091086 177.00 177.00 171.00 174.00 6.50 -3.6% 174.00 36 174.50 59 25.63
2019-11-08 2345 14182026 7987 2147483647 176.50 181.00 172.00 172.00 2.00 -1.15% 172.00 131 172.50 1 25.33
2019-11-11 2345 6402597 4201 1112092781 172.00 176.00 170.50 173.00 1.00 0.58% 173.00 39 173.50 57 25.48
2019-11-12 2345 7419478 5012 1281606106 175.00 176.00 169.00 174.00 1.00 0.58% 173.50 116 174.00 4 20.71
2019-11-13 2345 6040420 3911 1061808420 176.00 178.00 174.00 176.00 2.00 1.15% 175.50 2 176.00 136 20.95
2019-11-14 2345 4750090 3300 835810289 174.00 178.50 173.50 175.50 0.50 -0.28% 175.00 100 176.00 17 20.89
2019-11-15 2345 4984762 3165 883633748 176.50 178.50 174.50 178.00 2.50 1.42% 177.50 41 178.00 57 21.19
2019-11-18 2345 7744763 5146 1337648736 177.00 178.00 171.00 171.00 7.00 -3.93% 171.00 418 171.50 6 20.36
2019-11-19 2345 5252270 3216 904428066 172.00 174.00 169.50 173.00 2.00 1.17% 172.50 1 173.00 59 20.60
2019-11-20 2345 5138985 3618 871918956 173.00 173.00 168.00 169.00 4.00 -2.31% 169.00 115 169.50 11 20.12
2019-11-21 2345 6333384 4092 1057361922 168.00 169.50 165.00 166.50 2.50 -1.48% 166.50 55 167.00 24 19.82
2019-11-22 2345 9005547 6251 1483396849 166.50 168.50 163.00 166.50 0.00 0% 166.00 6 166.50 58 19.82
2019-11-25 2345 7233721 4429 1225734291 168.00 171.00 167.00 171.00 4.50 2.7% 170.00 17 171.00 65 20.36
2019-11-26 2345 57549246 9623 2147483647 173.00 173.50 166.00 170.00 1.00 -0.58% 170.00 21 170.50 922 20.24
2019-11-27 2345 10612622 7407 1746515630 169.00 169.00 163.00 163.50 6.50 -3.82% 163.50 192 164.00 53 19.46
2019-11-28 2345 7832472 5349 1263655992 163.50 165.00 160.00 160.00 3.50 -2.14% 160.00 619 160.50 119 19.05
2019-11-29 2345 5817762 4150 930544420 160.50 162.50 158.50 159.00 1.00 -0.63% 158.50 554 159.00 70 18.93
2019-12-02 2345 5054735 3026 794649365 160.00 160.50 154.50 158.00 1.00 -0.63% 157.50 81 158.00 130 18.81
2019-12-03 2345 4424522 2782 698019976 158.00 160.00 156.50 157.00 1.00 -0.63% 157.00 131 157.50 31 18.69
2019-12-04 2345 6406117 3836 1017576986 157.00 161.50 156.50 157.50 0.50 0.32% 157.50 151 158.00 123 18.75
2019-12-05 2345 8206276 5069 1332282387 159.50 165.00 159.00 164.50 7.00 4.44% 164.00 44 164.50 85 19.58
2019-12-06 2345 10010394 5666 1622125828 166.50 166.50 159.50 160.50 4.00 -2.43% 160.50 20 161.00 80 19.11
2019-12-09 2345 7461907 4616 1221720655 161.50 165.50 159.50 164.50 4.00 2.49% 164.50 212 165.00 54 19.58
2019-12-10 2345 3948401 2400 650198165 164.00 166.00 163.00 164.50 0.00 0% 164.50 48 165.00 127 19.58
2019-12-11 2345 4473850 2728 734522750 165.00 166.00 163.00 165.50 1.00 0.61% 165.00 40 165.50 169 19.70
2019-12-12 2345 4385294 2736 721252216 166.00 166.50 163.00 164.00 1.50 -0.91% 164.00 28 164.50 32 19.52
2019-12-13 2345 3147831 1620 516588453 165.00 165.50 162.50 164.50 0.50 0.3% 164.50 21 165.00 260 19.58
2019-12-16 2345 3107515 2108 514609735 165.00 166.50 163.50 166.50 2.00 1.22% 166.00 30 166.50 166 19.82
2019-12-17 2345 4742616 2664 789940756 167.50 168.00 165.00 166.00 0.50 -0.3% 166.00 6 166.50 12 19.76
2019-12-18 2345 3263832 2210 540616112 166.00 167.00 164.00 165.50 0.50 -0.3% 165.00 68 165.50 84 19.70
2019-12-19 2345 1973129 1346 328129672 166.50 167.00 165.50 167.00 1.50 0.91% 166.50 11 167.00 332 19.88
2019-12-20 2345 3579693 2230 600586617 168.50 168.50 166.00 168.50 1.50 0.9% 168.00 17 168.50 148 20.06
2019-12-23 2345 2127719 1464 358410792 169.50 170.00 167.00 168.00 0.50 -0.3% 167.50 13 168.00 43 20.00
2019-12-24 2345 6905609 4874 1120335341 168.50 168.50 160.00 160.50 7.50 -4.46% 160.50 15 161.00 98 19.11
2019-12-25 2345 4271745 3224 679476056 160.00 161.00 158.00 160.00 0.50 -0.31% 160.00 19 160.50 72 19.05
2019-12-26 2345 4486915 3182 710227570 161.00 162.00 157.00 157.50 2.50 -1.56% 157.50 21 158.00 99 18.75
2019-12-27 2345 4844839 3371 782032418 158.50 163.00 158.00 162.50 5.00 3.17% 162.00 64 162.50 47 19.35
2019-12-30 2345 3498567 2487 571130488 163.50 165.00 160.50 164.00 1.50 0.92% 163.50 19 164.00 35 19.52
2019-12-31 2345 11519074 6975 1942522432 165.00 171.50 164.00 168.00 4.00 2.44% 168.00 385 168.50 15 20.00