零壹(3029)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　19.75
0
0%		19.75
0
0%		19.50
-0.25
-1.27%		 　20.40
0.9
4.62%		20.20
-0.2
-0.98%		20.20
0
0%		20.10
-0.1
-0.5%		20.00
-0.1
-0.5%		 　20.00
0
0%		20.05
0.05
0.25%		20.05
0
0%		20.10
0.05
0.25%		20.30
0.2
1%		 　20.35
0.05
0.25%		20.10
-0.25
-1.23%		20.00
-0.1
-0.5%		20.00
0
0%		20.20
0.2
1%		 　20.15
-0.05
-0.25%		20.10
-0.05
-0.25%		20.30
0.2
1%		 20.11
2 月　　　　　　　　　　20.45
0.15
0.74%		20.50
0.05
0.24%		21.05
0.55
2.68%		21.00
-0.05
-0.24%		 　　21.50
0.5
2.38%		22.25
0.75
3.49%		22.85
0.6
2.7%		23.00
0.15
0.66%		22.25
-0.75
-3.26%		 　22.65
0.4
1.8%		22.65
0
0%		23.00
0.35
1.55%		 22.28
3 月　　　23.45
0.45
1.96%		23.45
0
0%		23.25
-0.2
-0.85%		22.80
-0.45
-1.94%		23.65
0.85
3.73%		 　24.80
1.15
4.86%		24.75
-0.05
-0.2%		24.55
-0.2
-0.81%		24.55
0
0%		24.55
0
0%		 　25.35
0.8
3.26%		25.30
-0.05
-0.2%		24.75
-0.55
-2.17%		24.50
-0.25
-1.01%		24.30
-0.2
-0.82%		 　24.50
0.2
0.82%		24.45
-0.05
-0.2%		25.05
0.6
2.45%		24.40
-0.65
-2.59%		24.45
0.05
0.2%		 24.42
4 月24.45
0
0%		24.40
-0.05
-0.2%		24.60
0.2
0.82%		 　　　25.35
0.75
3.05%		27.85
2.5
9.86%		26.90
-0.95
-3.41%		27.20
0.3
1.12%		27.85
0.65
2.39%		 　28.60
0.75
2.69%		 28.90
0.3
1.05%		27.50
-1.4
-4.84%		27.50
0
0%		 　28.20
0.7
2.55%		28.00
-0.2
-0.71%		27.85
-0.15
-0.54%		28.80
0.95
3.41%		27.80
-1
-3.47%		 　27.75
-0.05
-0.18%		28.10
0.35
1.26%		 27.43
5 月　29.30
1.2
4.27%		28.80
-0.5
-1.71%		 　28.10
-0.7
-2.43%		28.55
0.45
1.6%		27.85
-0.7
-2.45%		27.80
-0.05
-0.18%		28.30
0.5
1.8%		 　28.25
-0.05
-0.18%		28.10
-0.15
-0.53%		29.90
1.8
6.41%		30.00
0.1
0.33%		28.90
-1.1
-3.67%		 　28.50
-0.4
-1.38%		 28.00
-0.5
-1.75%		27.25
-0.75
-2.68%		27.15
-0.1
-0.37%		 　27.20
0.05
0.18%		27.50
0.3
1.1%		27.45
-0.05
-0.18%		27.55
0.1
0.36%		27.65
0.1
0.36%		28.16
6 月 　27.30
-0.35
-1.27%		27.10
-0.2
-0.73%		27.25
0.15
0.55%		27.40
0.15
0.55%		 　　28.45
1.05
3.83%		27.75
-0.7
-2.46%		28.30
0.55
1.98%		28.10
-0.2
-0.71%		28.10
0
0%		 　28.15
0.05
0.18%		28.20
0.05
0.18%		29.00
0.8
2.84%		29.05
0.05
0.17%		29.10
0.05
0.17%		 　29.60
0.5
1.72%		29.20
-0.4
-1.35%		29.15
-0.05
-0.17%		29.60
0.45
1.54%		28.20
-1.4
-4.73%		 28.41
7 月28.70
0.5
1.77%		29.10
0.4
1.39%		28.75
-0.35
-1.2%		29.75
1
3.48%		29.65
-0.1
-0.34%		 　28.65
-1
-3.37%		28.85
0.2
0.7%		28.80
-0.05
-0.17%		29.35
0.55
1.91%		29.50
0.15
0.51%		 　31.55
2.05
6.95%		30.95
-0.6
-1.9%		31.45
0.5
1.62%		30.50
-0.95
-3.02%		30.20
-0.3
-0.98%		 　30.70
0.5
1.66%		31.05
0.35
1.14%		30.75
-0.3
-0.97%		30.55
-0.2
-0.65%		30.35
-0.2
-0.65%		 　30.75
0.4
1.32%		29.80
-0.95
-3.09%		30.45
0.65
2.18%		30.07
8 月32.05
1.6
5.25%		30.45
-1.6
-4.99%		 　29.60
-0.85
-2.79%		30.00
0.4
1.35%		30.65
0.65
2.17%		31.90
1.25
4.08%		 　　34.10
2.2
6.9%		33.50
-0.6
-1.76%		33.65
0.15
0.45%		32.80
-0.85
-2.53%		33.30
0.5
1.52%		 　33.60
0.3
0.9%		32.85
-0.75
-2.23%		33.55
0.7
2.13%		33.25
-0.3
-0.89%		32.95
-0.3
-0.9%		 　32.40
-0.55
-1.67%		33.15
0.75
2.31%		33.25
0.1
0.3%		33.70
0.45
1.35%		33.30
-0.4
-1.19%		 32.61
9 月　34.25
0.95
2.85%		33.75
-0.5
-1.46%		34.40
0.65
1.93%		34.00
-0.4
-1.16%		34.65
0.65
1.91%		 　34.90
0.25
0.72%		34.75
-0.15
-0.43%		34.25
-0.5
-1.44%		34.75
0.5
1.46%		 　　34.25
-0.5
-1.44%		33.85
-0.4
-1.17%		33.55
-0.3
-0.89%		33.65
0.1
0.3%		33.30
-0.35
-1.04%		 　33.90
0.6
1.8%		34.25
0.35
1.03%		33.65
-0.6
-1.75%		33.40
-0.25
-0.74%		32.85
-0.55
-1.65%		 33.93
10 月33.20
0.35
1.07%		33.15
-0.05
-0.15%		33.40
0.25
0.75%		33.20
-0.2
-0.6%		 　33.45
0.25
0.75%		33.40
-0.05
-0.15%		34.00
0.6
1.8%		 　　　34.70
0.7
2.06%		34.40
-0.3
-0.86%		34.70
0.3
0.87%		34.60
-0.1
-0.29%		34.55
-0.05
-0.14%		 　34.65
0.1
0.29%		34.85
0.2
0.58%		35.00
0.15
0.43%		35.80
0.8
2.29%		34.80
-1
-2.79%		 　34.45
-0.35
-1.01%		34.45
0
0%		34.60
0.15
0.44%		31.30
-3.3
-9.54%		34.16
11 月31.75
0.45
1.44%		 　31.50
-0.25
-0.79%		31.45
-0.05
-0.16%		32.75
1.3
4.13%		32.55
-0.2
-0.61%		32.50
-0.05
-0.15%		 　31.95
-0.55
-1.69%		32.30
0.35
1.1%		32.20
-0.1
-0.31%		31.65
-0.55
-1.71%		31.50
-0.15
-0.47%		 　31.55
0.05
0.16%		31.60
0.05
0.16%		31.40
-0.2
-0.63%		31.30
-0.1
-0.32%		31.55
0.25
0.8%		 　31.30
-0.25
-0.79%		31.35
0.05
0.16%		31.45
0.1
0.32%		31.20
-0.25
-0.79%		30.35
-0.85
-2.72%		 31.51
12 月　29.70
-0.65
-2.14%		30.15
0.45
1.52%		30.45
0.3
1%		30.50
0.05
0.16%		30.80
0.3
0.98%		 　30.60
-0.2
-0.65%		30.60
0
0%		30.25
-0.35
-1.14%		30.25
0
0%		30.00
-0.25
-0.83%		 　30.15
0.15
0.5%		30.25
0.1
0.33%		30.25
0
0%		30.10
-0.15
-0.5%		30.10
0
0%		 　30.00
-0.1
-0.33%		29.95
-0.05
-0.17%		30.00
0.05
0.17%		30.00
0
0%		30.35
0.35
1.17%		 　30.40
0.05
0.16%		30.15
-0.25
-0.82%		30.24

說明:最高漲幅:9.86%最低跌幅:-9.54% 最高價:35.80最低價:19.50平均價:28.79,灰色底表示週末,漲155天(76.5)元,跌126天(-51.35)元,平盤22天
10%=1,7%=4,6%=1,5%=5,4%=7,3%=16,2%=40,1%=48,0%=55,-0%=1,-1%=1,-2%=3,-3%=14,-4%=22,-5%=31,-6%=54,

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 3029 506325 292 10096680 19.85 20.10 19.75 19.75 0.10 0% 19.75 37 19.85 3 10.39
2019-01-03 3029 346102 186 6853127 19.75 19.95 19.70 19.75 0.00 0% 19.75 5 19.80 8 10.39
2019-01-04 3029 557172 356 10851977 19.60 19.60 19.30 19.50 0.25 -1.27% 19.50 13 19.55 1 10.26
2019-01-07 3029 1628730 766 32837615 19.80 20.50 19.70 20.40 0.90 4.62% 20.30 11 20.40 27 10.74
2019-01-08 3029 3502596 1662 71702327 20.55 20.65 20.20 20.20 0.20 -0.98% 20.20 48 20.25 10 10.63
2019-01-09 3029 979632 565 19852714 20.40 20.45 20.15 20.20 0.00 0% 20.20 15 20.25 12 10.63
2019-01-10 3029 608065 304 12232516 20.30 20.30 20.00 20.10 0.10 -0.5% 20.10 27 20.15 6 10.58
2019-01-11 3029 786396 325 15813817 20.30 20.30 20.00 20.00 0.10 -0.5% 19.95 24 20.00 25 10.53
2019-01-14 3029 689238 335 13871528 20.00 20.30 20.00 20.00 0.00 0% 19.95 55 20.00 12 10.53
2019-01-15 3029 385223 224 7724920 20.10 20.20 19.95 20.05 0.05 0.25% 20.05 1 20.10 45 10.55
2019-01-16 3029 620040 346 12511003 20.15 20.30 20.05 20.05 0.00 0% 20.05 51 20.10 4 10.55
2019-01-17 3029 399318 213 8046914 20.15 20.20 20.10 20.10 0.05 0.25% 20.10 19 20.20 13 10.58
2019-01-18 3029 1096898 615 22393329 20.20 20.55 20.20 20.30 0.20 1% 20.25 65 20.30 2 10.68
2019-01-21 3029 443228 238 9016273 20.40 20.50 20.30 20.35 0.05 0.25% 20.35 1 20.40 89 10.71
2019-01-22 3029 420503 221 8484710 20.35 20.35 20.10 20.10 0.25 -1.23% 20.10 13 20.15 1 10.58
2019-01-23 3029 327050 209 6554000 20.05 20.15 19.95 20.00 0.10 -0.5% 20.00 1 20.05 69 10.53
2019-01-24 3029 311019 191 6228080 20.10 20.15 19.95 20.00 0.00 0% 20.00 41 20.10 8 10.53
2019-01-25 3029 376218 208 7569202 20.05 20.20 20.00 20.20 0.20 1% 20.20 1 20.25 11 10.63
2019-01-28 3029 501334 261 10134369 20.20 20.30 20.15 20.15 0.05 -0.25% 20.15 5 20.25 27 10.61
2019-01-29 3029 328284 208 6612580 20.05 20.25 20.05 20.10 0.05 -0.25% 20.10 59 20.15 6 10.58
2019-01-30 3029 610345 296 12356299 20.15 20.30 20.15 20.30 0.20 1% 20.30 38 20.35 10 10.68
2019-02-11 3029 629389 370 12859363 20.45 20.55 20.35 20.45 0.15 0.74% 20.45 10 20.50 127 10.76
2019-02-12 3029 697765 349 14298126 20.50 20.55 20.40 20.50 0.05 0.24% 20.50 19 20.55 56 10.79
2019-02-13 3029 4084675 1976 87000502 21.25 21.65 21.00 21.05 0.55 2.68% 21.05 2 21.10 20 11.08
2019-02-14 3029 1044836 515 21974902 21.05 21.15 20.95 21.00 0.05 -0.24% 21.00 50 21.10 41 11.05
2019-02-18 3029 2962720 1300 63450087 21.00 21.65 21.00 21.50 0.55 2.38% 21.50 188 21.55 53 11.32
2019-02-19 3029 6836027 2867 152578742 22.00 22.65 22.00 22.25 0.75 3.49% 22.25 21 22.30 64 11.71
2019-02-20 3029 6069365 2301 136704783 22.35 22.90 22.20 22.85 0.60 2.7% 22.85 24 22.90 88 12.03
2019-02-21 3029 5873904 2150 134484742 22.95 23.10 22.50 23.00 0.15 0.66% 22.95 8 23.00 67 12.11
2019-02-22 3029 7900332 3474 179372960 23.10 23.10 22.20 22.25 0.75 -3.26% 22.25 14 22.30 12 11.71
2019-02-25 3029 3802015 1913 86213481 22.50 22.80 22.50 22.65 0.40 1.8% 22.65 57 22.70 132 11.92
2019-02-26 3029 2398279 1144 54616886 22.90 23.00 22.60 22.65 0.00 0% 22.60 148 22.65 67 11.92
2019-02-27 3029 3359465 1489 76395747 22.75 23.10 22.40 23.00 0.35 1.55% 23.00 3 23.05 43 12.11
2019-03-04 3029 5786457 2599 135454576 23.15 23.75 23.05 23.45 0.45 1.96% 23.45 44 23.50 25 11.38
2019-03-05 3029 1548344 928 36181436 23.30 23.50 23.20 23.45 0.00 0% 23.45 5 23.50 32 11.38
2019-03-06 3029 1787667 1024 41909480 23.50 23.70 23.25 23.25 0.20 -0.85% 23.25 37 23.30 6 11.29
2019-03-07 3029 1884465 900 43355999 23.30 23.30 22.75 22.80 0.45 -1.94% 22.80 20 22.85 30 11.07
2019-03-08 3029 9015345 4583 213509327 23.35 24.20 23.00 23.65 0.85 3.73% 23.65 141 23.70 15 11.48
2019-03-11 3029 9845012 5191 243814228 24.00 25.30 24.00 24.80 1.15 4.86% 24.80 271 24.85 5 12.04
2019-03-12 3029 4653419 2275 115257943 24.85 25.15 24.40 24.75 0.05 -0.2% 24.75 2 24.80 56 12.01
2019-03-13 3029 3686416 1887 91708836 24.75 25.20 24.50 24.55 0.20 -0.81% 24.55 74 24.60 1 11.92
2019-03-14 3029 3286898 1558 80073597 24.60 24.80 24.00 24.55 0.00 0% 24.50 8 24.55 29 11.92
2019-03-15 3029 3817031 1693 94762393 24.70 25.15 24.45 24.55 0.00 0% 24.55 52 24.60 6 11.92
2019-03-18 3029 4765991 2366 119811589 24.60 25.50 24.60 25.35 0.80 3.26% 25.30 24 25.35 22 12.31
2019-03-19 3029 3208826 1479 80311676 25.35 25.35 24.85 25.30 0.05 -0.2% 25.25 1 25.30 112 12.28
2019-03-20 3029 5186809 2641 130915142 25.40 25.85 24.75 24.75 0.55 -2.17% 24.75 39 24.80 11 12.01
2019-03-21 3029 2565911 1215 63072665 24.65 24.80 24.45 24.50 0.25 -1.01% 24.50 19 24.55 3 11.89
2019-03-22 3029 2526659 1192 61400036 24.60 24.70 24.05 24.30 0.20 -0.82% 24.30 6 24.40 18 11.80
2019-03-25 3029 1750182 912 42316422 24.00 24.50 23.80 24.50 0.20 0.82% 24.45 20 24.50 12 11.89
2019-03-26 3029 1317960 706 32429657 24.60 24.85 24.45 24.45 0.05 -0.2% 24.45 28 24.50 5 11.87
2019-03-27 3029 2847483 1325 70784758 24.45 25.20 24.30 25.05 0.60 2.45% 25.05 20 25.10 69 12.16
2019-03-28 3029 4071402 1849 100658984 24.95 25.10 24.40 24.40 0.65 -2.59% 24.40 18 24.50 27 11.84
2019-03-29 3029 1315958 604 32152012 24.55 24.60 24.30 24.45 0.05 0.2% 24.45 73 24.50 10 11.87
2019-04-01 3029 1470817 679 36143140 24.70 24.75 24.40 24.45 0.00 0% 24.45 11 24.50 30 11.87
2019-04-02 3029 1584541 705 38861058 24.60 24.75 24.35 24.40 0.05 -0.2% 24.40 11 24.45 17 11.84
2019-04-03 3029 689415 420 16903647 24.65 24.65 24.40 24.60 0.20 0.82% 24.60 22 24.65 58 11.94
2019-04-08 3029 3107852 1456 77737910 24.80 25.35 24.75 25.35 0.75 3.05% 25.30 8 25.35 5 12.31
2019-04-09 3029 7933048 3159 218008064 27.10 27.85 26.70 27.85 2.50 9.86% 27.85 10233 0.00 0 13.52
2019-04-10 3029 20025765 8908 564288719 28.00 29.20 26.90 26.90 0.95 -3.41% 26.90 187 26.95 11 13.06
2019-04-11 3029 6731728 3016 182206138 27.25 27.40 26.50 27.20 0.30 1.12% 27.15 6 27.20 2 13.20
2019-04-12 3029 10647504 4902 296385490 27.70 28.40 27.30 27.85 0.65 2.39% 27.85 4 27.90 9 13.52
2019-04-15 3029 12239051 5794 350745542 28.30 29.30 28.00 28.60 0.75 2.69% 28.60 32 28.65 73 13.88
2019-04-17 3029 8056162 3399 231447952 28.40 29.00 28.10 28.90 0.90 1.05% 28.90 13 28.95 43 14.03
2019-04-18 3029 5790511 2709 163237195 28.95 28.95 27.50 27.50 1.40 -4.84% 27.50 112 27.55 2 13.35
2019-04-19 3029 2770884 1345 76883854 27.90 28.10 27.40 27.50 0.00 0% 27.50 73 27.60 2 13.35
2019-04-22 3029 1948802 968 54537491 28.00 28.20 27.75 28.20 0.70 2.55% 28.20 71 28.25 31 13.69
2019-04-23 3029 1876455 899 52575490 28.25 28.40 27.80 28.00 0.20 -0.71% 27.95 22 28.00 23 13.59
2019-04-24 3029 1705577 754 47726864 28.25 28.30 27.80 27.85 0.15 -0.54% 27.85 10 27.95 1 13.52
2019-04-25 3029 5687515 2481 162801293 27.90 28.90 27.80 28.80 0.95 3.41% 28.75 7 28.80 28 13.98
2019-04-26 3029 4226837 2101 118765562 28.80 28.80 27.65 27.80 1.00 -3.47% 27.80 25 27.85 11 13.50
2019-04-29 3029 3122838 1479 85763350 27.65 28.10 26.95 27.75 0.05 -0.18% 27.75 96 27.80 8 13.47
2019-04-30 3029 2308858 1170 64693234 27.80 28.70 27.40 28.10 0.35 1.26% 28.10 3 28.20 1 13.64
2019-05-02 3029 7454567 3399 214401317 28.30 29.30 28.10 29.30 1.20 4.27% 29.30 118 29.35 56 14.22
2019-05-03 3029 7878369 3709 229487162 29.25 29.65 28.65 28.80 0.50 -1.71% 28.80 31 28.90 63 13.98
2019-05-06 3029 4298222 1992 121691104 28.25 28.70 28.05 28.10 0.70 -2.43% 28.10 70 28.30 11 12.49
2019-05-07 3029 3408218 1607 97758362 28.95 28.95 28.35 28.55 0.45 1.6% 28.50 65 28.55 1 12.69
2019-05-08 3029 2884541 1497 80483764 27.80 28.15 27.50 27.85 0.70 -2.45% 27.85 23 27.90 10 12.38
2019-05-09 3029 6370375 3134 179296486 28.55 28.80 27.40 27.80 0.05 -0.18% 27.80 72 27.90 6 12.36
2019-05-10 3029 4268522 2216 120473165 28.15 28.70 27.70 28.30 0.50 1.8% 28.25 8 28.30 17 12.58
2019-05-13 3029 2400828 1240 68103656 28.60 28.65 28.05 28.25 0.05 -0.18% 28.25 5 28.30 6 12.56
2019-05-14 3029 2052390 1047 57440756 27.65 28.30 27.45 28.10 0.15 -0.53% 28.05 36 28.10 5 12.49
2019-05-15 3029 24357015 10689 735272379 28.40 30.90 28.40 29.90 1.80 6.41% 29.85 23 29.90 31 13.29
2019-05-16 3029 16009300 8331 488606000 30.20 31.20 29.85 30.00 0.10 0.33% 29.95 4 30.00 111 13.33
2019-05-17 3029 8992782 4416 264168278 29.90 30.40 28.60 28.90 1.10 -3.67% 28.90 1 28.95 3 12.84
2019-05-20 3029 5347710 2739 151541082 28.85 29.20 28.00 28.50 0.40 -1.38% 28.45 5 28.50 12 12.67
2019-05-22 3029 2371432 1296 66857487 28.10 28.50 28.00 28.00 0.10 -1.75% 28.00 120 28.05 7 12.44
2019-05-23 3029 3375884 1827 92053572 27.80 27.80 27.05 27.25 0.75 -2.68% 27.20 39 27.25 28 12.11
2019-05-24 3029 2131782 1193 58292506 27.30 27.70 27.15 27.15 0.10 -0.37% 27.15 72 27.20 1 12.07
2019-05-27 3029 2063465 1121 55686363 27.25 27.45 26.65 27.20 0.05 0.18% 27.15 2 27.20 14 12.09
2019-05-28 3029 1415391 742 38572049 26.85 27.50 26.85 27.50 0.30 1.1% 27.40 3 27.50 45 12.22
2019-05-29 3029 1165832 680 31975529 27.20 27.75 27.05 27.45 0.05 -0.18% 27.40 19 27.45 17 12.20
2019-05-30 3029 954840 556 26263596 27.60 27.60 27.40 27.55 0.10 0.36% 27.50 16 27.55 15 12.24
2019-05-31 3029 1827378 1044 50833380 27.60 28.05 27.50 27.65 0.10 0.36% 27.65 14 27.75 1 12.29
2019-06-03 3029 1522393 791 41307407 27.50 27.50 26.90 27.30 0.35 -1.27% 27.30 10 27.35 21 12.13
2019-06-04 3029 896162 474 24348538 27.30 27.35 27.05 27.10 0.20 -0.73% 27.10 7 27.15 1 12.04
2019-06-05 3029 881074 477 24127825 27.45 27.55 27.25 27.25 0.15 0.55% 27.20 18 27.25 94 12.11
2019-06-06 3029 571181 321 15560570 27.30 27.40 27.15 27.40 0.15 0.55% 27.35 23 27.40 11 12.18
2019-06-10 3029 2139669 1115 59927877 27.70 28.45 27.65 28.45 1.05 3.83% 28.40 32 28.45 26 12.64
2019-06-11 3029 2639200 1426 73552200 28.10 28.15 27.65 27.75 0.70 -2.46% 27.75 36 27.85 1 12.33
2019-06-12 3029 2501191 1377 70427791 27.90 28.40 27.80 28.30 0.55 1.98% 28.25 27 28.30 14 12.58
2019-06-13 3029 1350825 770 38147800 28.30 28.55 28.10 28.10 0.20 -0.71% 28.10 24 28.15 3 12.49
2019-06-14 3029 901176 560 25424094 28.20 28.40 28.05 28.10 0.00 0% 28.10 8 28.15 11 12.49
2019-06-17 3029 1336301 710 37888646 28.10 28.70 28.10 28.15 0.05 0.18% 28.15 30 28.30 2 12.51
2019-06-18 3029 874997 505 24713812 28.30 28.40 28.10 28.20 0.05 0.18% 28.20 10 28.25 33 12.53
2019-06-19 3029 4234157 2252 122668068 28.60 29.30 28.60 29.00 0.80 2.84% 28.95 52 29.00 30 12.89
2019-06-20 3029 1948052 1080 56701555 29.00 29.35 28.85 29.05 0.05 0.17% 29.05 49 29.10 6 12.91
2019-06-21 3029 5312000 2872 157615396 29.40 30.30 29.10 29.10 0.05 0.17% 29.10 123 29.25 1 12.93
2019-06-24 3029 2112331 1022 62193546 29.20 29.65 29.20 29.60 0.50 1.72% 29.60 1 29.65 57 13.16
2019-06-25 3029 1709792 885 50281535 29.85 29.85 29.20 29.20 0.40 -1.35% 29.20 34 29.25 5 12.98
2019-06-26 3029 1177215 648 34379614 29.20 29.40 29.05 29.15 0.05 -0.17% 29.15 28 29.20 8 12.96
2019-06-27 3029 4621503 1948 136616833 29.40 29.85 29.40 29.60 0.45 1.54% 29.60 14 29.65 43 13.16
2019-06-28 3029 2909890 1340 81942895 28.10 28.35 27.95 28.20 0.00 -4.73% 28.20 3 28.25 5 12.53
2019-07-01 3029 2564689 1432 73772734 28.60 29.05 28.50 28.70 0.50 1.77% 28.70 54 28.75 2 12.76
2019-07-02 3029 1946233 1055 56652426 29.00 29.30 28.85 29.10 0.40 1.39% 29.10 82 29.15 18 12.93
2019-07-03 3029 1516336 882 43904540 29.35 29.40 28.70 28.75 0.35 -1.2% 28.75 5 28.80 19 12.78
2019-07-04 3029 3636255 2028 107209212 29.05 29.80 28.95 29.75 1.00 3.48% 29.75 96 29.80 110 13.22
2019-07-05 3029 2911974 1644 86827680 29.85 30.20 29.45 29.65 0.10 -0.34% 29.65 13 29.70 3 13.18
2019-07-08 3029 3718776 1985 106672350 29.15 29.15 28.30 28.65 1.00 -3.37% 28.60 37 28.65 15 12.73
2019-07-09 3029 1123200 624 32162050 28.70 28.85 28.50 28.85 0.20 0.7% 28.80 5 28.85 14 12.82
2019-07-10 3029 934642 619 27021585 28.95 29.05 28.70 28.80 0.05 -0.17% 28.80 7 28.85 1 12.80
2019-07-11 3029 1773611 1054 51997250 28.90 29.60 28.90 29.35 0.55 1.91% 29.30 10 29.35 48 13.04
2019-07-12 3029 1532850 874 45137500 29.55 29.65 29.20 29.50 0.15 0.51% 29.45 1 29.50 15 13.11
2019-07-15 3029 11056401 5601 341336196 29.65 31.85 29.60 31.55 2.05 6.95% 31.55 1 31.60 62 14.02
2019-07-16 3029 10893894 6268 347309508 32.45 32.70 30.60 30.95 0.60 -1.9% 30.90 22 30.95 7 13.76
2019-07-17 3029 3267801 2007 101506185 31.00 31.60 30.45 31.45 0.50 1.62% 31.40 14 31.45 47 13.98
2019-07-18 3029 3191388 1874 98724879 31.45 31.85 30.50 30.50 0.95 -3.02% 30.50 64 30.55 10 13.56
2019-07-19 3029 2348274 1362 71623220 30.70 31.10 30.10 30.20 0.30 -0.98% 30.20 47 30.25 28 13.42
2019-07-22 3029 2172514 1453 67070398 30.40 31.35 30.40 30.70 0.50 1.66% 30.70 39 30.75 7 13.64
2019-07-23 3029 2338180 1282 71546389 30.70 31.05 30.30 31.05 0.35 1.14% 31.00 37 31.05 23 13.80
2019-07-24 3029 6376962 3559 199778973 31.40 32.00 30.70 30.75 0.30 -0.97% 30.75 52 30.80 8 13.67
2019-07-25 3029 1952934 1000 59740692 30.50 30.85 30.45 30.55 0.20 -0.65% 30.55 36 30.60 41 13.58
2019-07-26 3029 1364187 746 41526783 30.50 30.75 30.25 30.35 0.20 -0.65% 30.35 21 30.45 6 13.49
2019-07-29 3029 1846972 1049 56665689 30.35 31.05 30.20 30.75 0.40 1.32% 30.75 5 30.80 3 13.67
2019-07-30 3029 2816851 1686 84874004 30.75 31.05 29.75 29.80 0.95 -3.09% 29.80 67 29.85 7 13.24
2019-07-31 3029 1538780 861 46424897 29.80 30.65 29.80 30.45 0.65 2.18% 30.45 5 30.50 9 13.53
2019-08-01 3029 17048981 9085 543489992 30.85 32.60 30.65 32.05 1.60 5.25% 32.05 14 32.10 24 14.24
2019-08-02 3029 7438808 3981 229517044 31.20 31.55 30.35 30.45 1.60 -4.99% 30.45 97 30.50 2 13.53
2019-08-05 3029 2921234 1810 87203620 30.10 30.45 29.60 29.60 0.85 -2.79% 29.60 61 29.65 2 13.16
2019-08-06 3029 2761851 1613 80129647 28.30 30.00 27.90 30.00 0.40 1.35% 29.95 9 30.00 46 13.33
2019-08-07 3029 7584719 4065 236822380 31.30 31.90 30.65 30.65 0.65 2.17% 30.65 57 30.70 34 11.93
2019-08-08 3029 9722713 4645 307857529 31.50 31.95 31.35 31.90 1.25 4.08% 31.80 14 31.90 35 12.41
2019-08-12 3029 14812789 7501 493999826 32.50 34.15 31.95 34.10 2.20 6.9% 34.05 35 34.10 13 13.27
2019-08-13 3029 9269000 5265 314747941 33.60 34.85 33.30 33.50 0.60 -1.76% 33.50 283 33.60 17 13.04
2019-08-14 3029 6767305 3364 229390903 34.00 34.50 33.45 33.65 0.15 0.45% 33.60 33 33.70 42 13.09
2019-08-15 3029 3783817 2120 124649579 32.60 33.40 32.60 32.80 0.85 -2.53% 32.80 68 32.90 7 12.76
2019-08-16 3029 2949594 1636 97724970 33.05 33.40 32.75 33.30 0.50 1.52% 33.25 3 33.30 23 12.96
2019-08-19 3029 5542321 2879 187873344 33.80 34.35 33.40 33.60 0.30 0.9% 33.60 84 33.65 6 13.07
2019-08-20 3029 4126803 2215 136942573 33.55 33.90 32.75 32.85 0.75 -2.23% 32.85 20 32.90 9 12.78
2019-08-21 3029 2392973 1395 79658292 32.90 33.65 32.85 33.55 0.70 2.13% 33.50 33 33.55 32 13.05
2019-08-22 3029 3654711 1897 123020186 33.70 34.05 33.25 33.25 0.30 -0.89% 33.25 4 33.30 3 12.94
2019-08-23 3029 1918622 1100 63416626 33.25 33.45 32.85 32.95 0.30 -0.9% 32.90 8 32.95 10 12.82
2019-08-26 3029 2044102 1168 65993154 32.05 32.55 32.00 32.40 0.55 -1.67% 32.40 14 32.45 5 12.61
2019-08-27 3029 1674820 1005 55406778 32.75 33.45 32.75 33.15 0.75 2.31% 33.10 23 33.15 2 12.90
2019-08-28 3029 1870688 997 62338944 33.35 33.60 33.00 33.25 0.10 0.3% 33.25 7 33.30 3 12.94
2019-08-29 3029 9101918 4882 311694582 33.45 34.90 33.45 33.70 0.45 1.35% 33.70 60 33.80 10 13.11
2019-08-30 3029 3144628 1803 105566236 33.80 34.05 33.15 33.30 0.40 -1.19% 33.25 13 33.30 31 12.96
2019-09-02 3029 2927042 1693 98947430 33.30 34.25 33.15 34.25 0.95 2.85% 34.20 26 34.25 4 13.33
2019-09-03 3029 3784585 2227 129589990 34.35 34.85 33.65 33.75 0.50 -1.46% 33.75 59 33.90 13 13.13
2019-09-04 3029 2310670 1324 78837693 33.65 34.50 33.60 34.40 0.65 1.93% 34.40 23 34.45 31 13.39
2019-09-05 3029 3698700 1895 126991450 34.55 34.85 34.00 34.00 0.40 -1.16% 33.95 56 34.00 30 13.23
2019-09-06 3029 10681372 5589 375021637 34.35 35.95 34.15 34.65 0.65 1.91% 34.65 27 34.75 10 13.48
2019-09-09 3029 7844603 4258 277997723 35.10 36.15 34.70 34.90 0.25 0.72% 34.90 46 35.00 9 13.58
2019-09-10 3029 2049011 1191 70792178 34.60 34.90 34.30 34.75 0.15 -0.43% 34.70 61 34.80 15 13.52
2019-09-11 3029 2208540 1194 76127470 35.10 35.15 34.20 34.25 0.50 -1.44% 34.25 37 34.30 17 13.33
2019-09-12 3029 1666669 940 57606040 34.30 34.85 34.30 34.75 0.50 1.46% 34.70 59 34.75 11 13.52
2019-09-16 3029 1945192 1171 66583642 34.80 34.85 34.00 34.25 0.50 -1.44% 34.25 5 34.30 45 13.33
2019-09-17 3029 1569342 953 53314389 34.35 34.35 33.80 33.85 0.40 -1.17% 33.85 24 33.90 13 13.17
2019-09-18 3029 1436109 969 48573153 34.00 34.35 33.55 33.55 0.30 -0.89% 33.55 25 33.65 16 13.05
2019-09-19 3029 1414811 875 47507825 33.50 33.90 33.25 33.65 0.10 0.3% 33.60 52 33.65 10 13.09
2019-09-20 3029 1522872 939 50975230 33.75 33.85 33.25 33.30 0.35 -1.04% 33.30 8 33.35 6 12.96
2019-09-23 3029 1109451 729 37555284 33.30 34.05 33.30 33.90 0.60 1.8% 33.90 3 33.95 28 13.19
2019-09-24 3029 1502667 928 51566792 34.20 34.50 34.05 34.25 0.35 1.03% 34.20 75 34.25 14 13.33
2019-09-25 3029 1297828 814 43888907 34.25 34.25 33.65 33.65 0.60 -1.75% 33.65 71 33.75 1 13.09
2019-09-26 3029 875718 559 29408935 33.95 33.95 33.35 33.40 0.25 -0.74% 33.40 28 33.45 3 13.00
2019-09-27 3029 2210166 1416 72367728 33.45 33.50 32.40 32.85 0.55 -1.65% 32.75 8 32.85 10 12.78
2019-10-01 3029 724005 470 23969661 32.85 33.25 32.85 33.20 0.35 1.07% 33.20 10 33.25 27 12.92
2019-10-02 3029 573380 376 19034544 33.00 33.40 32.90 33.15 0.05 -0.15% 33.10 8 33.15 7 12.90
2019-10-03 3029 847584 467 28140522 32.80 33.50 32.60 33.40 0.25 0.75% 33.35 5 33.40 1 13.00
2019-10-04 3029 1476309 942 49507857 33.70 33.95 33.10 33.20 0.20 -0.6% 33.20 14 33.35 1 12.92
2019-10-07 3029 688024 402 23050251 33.40 33.70 33.40 33.45 0.25 0.75% 33.45 12 33.50 28 13.02
2019-10-08 3029 1631246 902 54998039 34.05 34.05 33.40 33.40 0.05 -0.15% 33.40 95 33.50 19 13.00
2019-10-09 3029 2383082 1444 80157538 33.15 34.10 32.85 34.00 0.60 1.8% 33.95 8 34.00 36 13.23
2019-10-14 3029 5261853 2897 182713206 34.80 35.00 34.45 34.70 0.70 2.06% 34.70 34 34.75 5 13.50
2019-10-15 3029 1427640 922 49255286 34.30 34.80 34.30 34.40 0.30 -0.86% 34.40 4 34.50 3 13.39
2019-10-16 3029 3547146 2195 123708633 34.75 35.55 34.25 34.70 0.30 0.87% 34.50 5 34.70 38 13.50
2019-10-17 3029 820510 551 28365641 34.50 34.80 34.35 34.60 0.10 -0.29% 34.60 23 34.65 4 13.46
2019-10-18 3029 2534127 1458 88292950 34.80 35.30 34.40 34.55 0.05 -0.14% 34.55 18 34.60 6 13.44
2019-10-21 3029 818394 500 28390991 34.90 34.90 34.55 34.65 0.10 0.29% 34.65 40 34.70 1 13.48
2019-10-22 3029 3387025 1941 119063366 35.10 35.50 34.80 34.85 0.20 0.58% 34.85 1 34.90 4 13.56
2019-10-23 3029 1195111 756 41868675 35.10 35.30 34.85 35.00 0.15 0.43% 35.00 1 35.05 12 13.62
2019-10-24 3029 3358954 1853 118477842 35.20 35.80 34.70 35.80 0.80 2.29% 35.75 26 35.80 1 13.93
2019-10-25 3029 4195171 2375 148406140 35.80 36.25 34.80 34.80 1.00 -2.79% 34.80 70 34.85 18 13.54
2019-10-28 3029 1944845 1031 67151096 34.80 34.95 34.35 34.45 0.35 -1.01% 34.45 59 34.50 34 13.40
2019-10-29 3029 1376511 919 47629774 34.65 35.00 34.25 34.45 0.00 0% 34.45 27 34.50 11 13.40
2019-10-30 3029 788528 454 27363490 34.55 34.90 34.45 34.60 0.15 0.44% 34.60 25 34.70 18 13.46
2019-10-31 3029 10974861 5529 347458965 32.40 32.60 31.25 31.30 3.30 -9.54% 31.30 106 31.40 1 12.72
2019-11-01 3029 2570444 1595 80972716 31.30 31.80 31.00 31.75 0.45 1.44% 31.70 20 31.75 30 12.91
2019-11-04 3029 1924431 1019 60782737 31.80 31.85 31.40 31.50 0.25 -0.79% 31.50 76 31.55 5 12.80
2019-11-05 3029 1022971 679 32261183 31.50 31.80 31.45 31.45 0.05 -0.16% 31.45 72 31.50 3 12.78
2019-11-06 3029 5993995 3683 196239829 32.60 33.20 32.30 32.75 1.30 4.13% 32.70 31 32.75 31 13.31
2019-11-07 3029 1912069 1174 61887140 32.50 32.60 32.15 32.55 0.20 -0.61% 32.50 18 32.55 15 13.23
2019-11-08 3029 1296927 809 42294766 32.80 32.80 32.45 32.50 0.05 -0.15% 32.45 45 32.50 15 13.21
2019-11-11 3029 1461564 858 47060775 32.60 32.60 31.95 31.95 0.55 -1.69% 31.95 48 32.00 39 12.99
2019-11-12 3029 925232 575 29836161 32.20 32.45 32.05 32.30 0.35 1.1% 32.25 21 32.30 4 13.13
2019-11-13 3029 970544 584 31483922 32.40 32.70 32.20 32.20 0.10 -0.31% 32.20 19 32.25 5 13.09
2019-11-14 3029 1282932 770 40870238 32.30 32.40 31.55 31.65 0.55 -1.71% 31.65 17 31.80 1 12.87
2019-11-15 3029 2363573 1142 74935961 31.65 32.00 31.35 31.50 0.15 -0.47% 31.50 2 31.60 3 12.80
2019-11-18 3029 1501416 873 47178583 31.55 31.65 31.10 31.55 0.05 0.16% 31.50 23 31.55 2 12.83
2019-11-19 3029 659300 451 20902911 31.60 31.95 31.55 31.60 0.05 0.16% 31.60 17 31.65 7 12.85
2019-11-20 3029 608735 409 19128025 31.65 31.70 31.30 31.40 0.20 -0.63% 31.40 4 31.45 38 12.76
2019-11-21 3029 583865 379 18231854 31.45 31.45 31.10 31.30 0.10 -0.32% 31.30 10 31.35 1 12.72
2019-11-22 3029 503497 299 15804403 31.30 31.55 31.30 31.55 0.25 0.8% 31.55 1 31.60 15 12.83
2019-11-25 3029 494265 338 15513345 31.55 31.60 31.30 31.30 0.25 -0.79% 31.30 59 31.35 21 12.72
2019-11-26 3029 686384 397 21555386 31.40 31.60 31.30 31.35 0.05 0.16% 31.35 40 31.40 10 12.74
2019-11-27 3029 477553 316 14998937 31.35 31.50 31.35 31.45 0.10 0.32% 31.40 50 31.45 33 12.78
2019-11-28 3029 936447 496 29357984 31.45 31.55 31.10 31.20 0.25 -0.79% 31.20 30 31.30 17 12.68
2019-11-29 3029 3000669 1673 91514185 31.10 31.35 30.25 30.35 0.85 -2.72% 30.35 10 30.40 9 12.34
2019-12-02 3029 2038552 1173 60664497 30.35 30.45 29.45 29.70 0.65 -2.14% 29.70 4 29.75 4 12.07
2019-12-03 3029 702315 451 21115175 29.55 30.25 29.55 30.15 0.45 1.52% 30.15 21 30.25 11 12.26
2019-12-04 3029 620250 395 18915610 30.10 30.70 30.10 30.45 0.30 1% 30.45 32 30.50 3 12.38
2019-12-05 3029 506504 323 15481020 30.60 30.75 30.45 30.50 0.05 0.16% 30.50 22 30.55 3 12.40
2019-12-06 3029 527019 331 16215382 30.55 30.85 30.55 30.80 0.30 0.98% 30.75 8 30.85 18 12.52
2019-12-09 3029 709706 446 21639798 30.25 30.70 30.25 30.60 0.20 -0.65% 30.60 28 30.65 4 12.44
2019-12-10 3029 337950 197 10349217 30.70 30.80 30.50 30.60 0.00 0% 30.60 7 30.65 31 12.44
2019-12-11 3029 782852 451 23747161 30.60 30.60 30.20 30.25 0.35 -1.14% 30.20 63 30.25 1 12.30
2019-12-12 3029 474006 279 14384078 30.30 30.50 30.20 30.25 0.00 0% 30.20 29 30.25 11 12.30
2019-12-13 3029 788868 523 23705190 30.25 30.45 29.85 30.00 0.25 -0.83% 29.95 4 30.00 3 12.20
2019-12-16 3029 561645 351 17007175 30.25 30.50 30.05 30.15 0.15 0.5% 30.15 15 30.20 1 12.26
2019-12-17 3029 463605 286 14076335 30.25 30.50 30.25 30.25 0.10 0.33% 30.25 4 30.30 10 12.30
2019-12-18 3029 381597 253 11578408 30.40 30.50 30.25 30.25 0.00 0% 30.25 15 30.35 1 12.30
2019-12-19 3029 433504 262 13068244 30.25 30.30 30.10 30.10 0.15 -0.5% 30.10 7 30.15 4 12.24
2019-12-20 3029 249201 181 7497719 30.30 30.30 30.00 30.10 0.00 0% 30.05 18 30.15 11 12.24
2019-12-23 3029 1369820 804 40865137 30.10 30.15 29.65 30.00 0.10 -0.33% 29.90 1 30.00 6 12.20
2019-12-24 3029 300731 216 8997940 30.00 30.00 29.80 29.95 0.05 -0.17% 29.95 10 30.00 22 12.17
2019-12-25 3029 494525 315 14823800 30.00 30.10 29.90 30.00 0.05 0.17% 30.00 4 30.05 1 12.20
2019-12-26 3029 339546 247 10176180 30.05 30.15 29.85 30.00 0.00 0% 29.95 7 30.00 3 12.20
2019-12-27 3029 797501 536 24111026 30.00 30.40 29.95 30.35 0.35 1.17% 30.35 25 30.40 62 12.34
2019-12-30 3029 559611 324 16984670 30.30 30.50 30.15 30.40 0.05 0.16% 30.35 1 30.40 9 12.36
2019-12-31 3029 318500 219 9619849 30.30 30.35 30.10 30.15 0.25 -0.82% 30.10 45 30.25 3 12.26