健鼎(3044)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　80.40
0
0%		80.40
0
0%		80.10
-0.3
-0.37%		 　80.60
0.5
0.62%		81.30
0.7
0.87%		82.60
1.3
1.6%		82.00
-0.6
-0.73%		80.60
-1.4
-1.71%		 　79.90
-0.7
-0.87%		81.70
1.8
2.25%		82.80
1.1
1.35%		82.80
0
0%		81.50
-1.3
-1.57%		 　81.80
0.3
0.37%		83.70
1.9
2.32%		83.20
-0.5
-0.6%		83.30
0.1
0.12%		83.90
0.6
0.72%		 　83.80
-0.1
-0.12%		82.30
-1.5
-1.79%		82.00
-0.3
-0.36%		 81.88
2 月　　　　　　　　　　82.10
0.1
0.12%		83.10
1
1.22%		83.80
0.7
0.84%		84.20
0.4
0.48%		 　　84.00
-0.2
-0.24%		84.30
0.3
0.36%		86.00
1.7
2.02%		84.90
-1.1
-1.28%		84.60
-0.3
-0.35%		 　89.30
4.7
5.56%		90.30
1
1.12%		94.30
4
4.43%		 88.39
3 月　　　96.70
2.4
2.55%		95.70
-1
-1.03%		96.00
0.3
0.31%		95.00
-1
-1.04%		95.00
0
0%		 　94.10
-0.9
-0.95%		94.90
0.8
0.85%		94.70
-0.2
-0.21%		97.30
2.6
2.75%		98.50
1.2
1.23%		 　98.00
-0.5
-0.51%		97.30
-0.7
-0.71%		97.90
0.6
0.62%		97.50
-0.4
-0.41%		99.50
2
2.05%		 　99.80
0.3
0.3%		101.00
1.2
1.2%		99.80
-1.2
-1.19%		99.00
-0.8
-0.8%		99.50
0.5
0.51%		 97.53
4 月99.60
0.1
0.1%		101.00
1.4
1.41%		100.00
-1
-0.99%		 　　　102.00
2
2%		100.50
-1.5
-1.47%		103.50
3
2.99%		100.50
-3
-2.9%		100.00
-0.5
-0.5%		 　103.00
3
3%		 103.00
0
0%		100.50
-2.5
-2.43%		100.50
0
0%		 　99.50
-1
-1%		98.00
-1.5
-1.51%		97.10
-0.9
-0.92%		99.20
2.1
2.16%		99.20
0
0%		 　97.80
-1.4
-1.41%		98.90
1.1
1.12%		 100.31
5 月　98.60
-0.3
-0.3%		98.30
-0.3
-0.3%		 　95.90
-2.4
-2.44%		97.00
1.1
1.15%		99.00
2
2.06%		98.00
-1
-1.01%		93.70
-4.3
-4.39%		 　93.70
0
0%		93.70
0
0%		95.90
2.2
2.35%		96.00
0.1
0.1%		92.90
-3.1
-3.23%		 　93.00
0.1
0.11%		 94.80
1.8
1.94%		93.00
-1.8
-1.9%		92.80
-0.2
-0.22%		 　93.50
0.7
0.75%		94.80
1.3
1.39%		95.70
0.9
0.95%		101.50
5.8
6.06%		100.50
-1
-0.99%		95.51
6 月 　98.00
-2.5
-2.49%		100.00
2
2.04%		98.80
-1.2
-1.2%		96.50
-2.3
-2.33%		 　　97.70
1.2
1.24%		98.60
0.9
0.92%		99.00
0.4
0.41%		98.80
-0.2
-0.2%		99.70
0.9
0.91%		 　101.00
1.3
1.3%		100.00
-1
-0.99%		102.50
2.5
2.5%		104.00
1.5
1.46%		106.50
2.5
2.4%		 　107.00
0.5
0.47%		107.00
0
0%		109.50
2.5
2.34%		109.50
0
0%		110.00
0.5
0.46%		 103.17
7 月111.50
1.5
1.36%		109.50
-2
-1.79%		110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		 　112.00
2
1.82%		104.00
-8
-7.14%		103.00
-1
-0.96%		106.50
3.5
3.4%		108.00
1.5
1.41%		 　108.50
0.5
0.46%		106.00
-2.5
-2.3%		105.00
-1
-0.94%		106.00
1
0.95%		105.00
-1
-0.94%		 　105.00
0
0%		106.00
1
0.95%		105.50
-0.5
-0.47%		105.50
0
0%		106.50
1
0.95%		 　104.50
-2
-1.88%		101.50
-3
-2.87%		104.00
2.5
2.46%		106.8
8 月104.00
0
0%		100.00
-4
-3.85%		 　101.00
1
1%		99.80
-1.2
-1.19%		103.00
3.2
3.21%		106.00
3
2.91%		 　　105.50
-0.5
-0.47%		109.50
4
3.79%		112.00
2.5
2.28%		113.00
1
0.89%		112.00
-1
-0.88%		 　114.00
2
1.79%		114.00
0
0%		115.50
1.5
1.32%		115.50
0
0%		113.00
-2.5
-2.16%		 　112.50
-0.5
-0.44%		115.00
2.5
2.22%		113.00
-2
-1.74%		113.50
0.5
0.44%		113.50
0
0%		 109.68
9 月　113.50
0
0%		112.50
-1
-0.88%		113.00
0.5
0.44%		113.50
0.5
0.44%		113.00
-0.5
-0.44%		 　114.50
1.5
1.33%		112.00
-2.5
-2.18%		112.00
0
0%		118.00
6
5.36%		 　　118.50
0.5
0.42%		118.00
-0.5
-0.42%		117.50
-0.5
-0.42%		117.50
0
0%		116.50
-1
-0.85%		 　117.00
0.5
0.43%		116.00
-1
-0.85%		116.00
0
0%		115.50
-0.5
-0.43%		111.50
-4
-3.46%		 114.92
10 月113.00
1.5
1.35%		109.00
-4
-3.54%		111.00
2
1.83%		109.50
-1.5
-1.35%		 　110.50
1
0.91%		111.00
0.5
0.45%		108.50
-2.5
-2.25%		 　　　109.00
0.5
0.46%		109.50
0.5
0.46%		109.00
-0.5
-0.46%		109.00
0
0%		111.00
2
1.83%		 　112.00
1
0.9%		113.00
1
0.89%		112.00
-1
-0.88%		113.50
1.5
1.34%		112.50
-1
-0.88%		 　114.00
1.5
1.33%		112.50
-1.5
-1.32%		114.00
1.5
1.33%		118.00
4
3.51%		111.48
11 月115.00
-3
-2.54%		 　117.00
2
1.74%		121.50
4.5
3.85%		118.50
-3
-2.47%		121.00
2.5
2.11%		133.00
12
9.92%		 　137.00
4
3.01%		134.00
-3
-2.19%		134.50
0.5
0.37%		129.50
-5
-3.72%		129.50
0
0%		 　132.00
2.5
1.93%		133.00
1
0.76%		129.50
-3.5
-2.63%		131.50
2
1.54%		129.00
-2.5
-1.9%		 　127.00
-2
-1.55%		130.50
3.5
2.76%		132.50
2
1.53%		127.50
-5
-3.77%		126.50
-1
-0.78%		 127.76
12 月　123.50
-3
-2.37%		122.50
-1
-0.81%		125.00
2.5
2.04%		126.50
1.5
1.2%		126.00
-0.5
-0.4%		 　126.00
0
0%		124.00
-2
-1.59%		125.00
1
0.81%		124.50
-0.5
-0.4%		126.50
2
1.61%		 　126.00
-0.5
-0.4%		127.50
1.5
1.19%		127.00
-0.5
-0.39%		127.50
0.5
0.39%		126.00
-1.5
-1.18%		 　126.50
0.5
0.4%		125.00
-1.5
-1.19%		125.50
0.5
0.4%		126.00
0.5
0.4%		125.00
-1
-0.79%		 　126.00
1
0.8%		125.50
-0.5
-0.4%		125.67

說明:最高漲幅:9.92%最低跌幅:-7.14% 最高價:137.00最低價:79.90平均價:105.8,灰色底表示週末,漲159天(250.5)元,跌113天(-168.1)元,平盤31天
10%=1,6%=3,5%=1,4%=4,3%=16,2%=33,1%=61,0%=71,-0%=1,-1%=5,-2%=6,-3%=28,-4%=30,-5%=43,

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 3044 811219 651 65316363 80.90 81.00 80.00 80.40 0.60 0% 80.40 4 80.50 6 9.21
2019-01-03 3044 515050 428 41441650 80.40 80.90 80.00 80.40 0.00 0% 80.20 13 80.40 21 9.21
2019-01-04 3044 574101 455 45673980 79.60 80.20 78.30 80.10 0.30 -0.37% 79.60 1 80.10 13 9.18
2019-01-07 3044 813049 596 65354169 79.60 80.90 79.60 80.60 0.50 0.62% 80.60 5 80.80 13 9.23
2019-01-08 3044 588156 510 47807882 80.80 81.70 80.50 81.30 0.70 0.87% 81.30 13 81.40 6 9.31
2019-01-09 3044 1818675 1463 150402221 82.50 83.50 81.30 82.60 1.30 1.6% 82.60 29 82.70 4 9.46
2019-01-10 3044 803991 612 65887548 82.60 82.60 81.60 82.00 0.60 -0.73% 81.80 4 82.00 112 9.39
2019-01-11 3044 929188 750 75337228 82.50 82.50 80.50 80.60 1.40 -1.71% 80.60 11 81.00 46 9.23
2019-01-14 3044 678009 564 54631033 81.20 81.90 79.70 79.90 0.70 -0.87% 79.90 8 80.00 7 9.15
2019-01-15 3044 1229339 862 99748798 79.90 81.70 79.90 81.70 1.80 2.25% 81.60 2 81.70 27 9.36
2019-01-16 3044 1025013 807 84625975 82.00 83.00 81.50 82.80 1.10 1.35% 82.80 26 82.90 4 9.48
2019-01-17 3044 1315300 849 108996830 83.40 83.50 82.40 82.80 0.00 0% 82.80 16 82.90 11 9.48
2019-01-18 3044 1124000 861 92038400 82.80 82.90 81.50 81.50 1.30 -1.57% 81.50 14 81.70 8 9.34
2019-01-21 3044 377480 279 30945655 81.70 82.40 81.60 81.80 0.30 0.37% 81.80 21 82.00 2 9.37
2019-01-22 3044 2915960 2059 242771452 81.90 84.60 81.90 83.70 1.90 2.32% 83.70 1 83.80 38 9.59
2019-01-23 3044 1099584 848 91491272 82.80 84.00 82.60 83.20 0.50 -0.6% 83.20 53 83.30 11 9.53
2019-01-24 3044 953050 688 79436765 83.20 83.60 83.10 83.30 0.10 0.12% 83.30 32 83.40 6 9.54
2019-01-25 3044 1395762 968 117050154 84.00 84.30 83.40 83.90 0.60 0.72% 83.80 52 83.90 21 9.61
2019-01-28 3044 888435 769 74335053 84.50 84.50 83.40 83.80 0.10 -0.12% 83.70 7 83.80 40 9.60
2019-01-29 3044 1294639 967 106541186 83.20 83.20 81.80 82.30 1.50 -1.79% 82.20 4 82.30 145 9.43
2019-01-30 3044 1525305 1075 125093770 82.30 82.50 81.80 82.00 0.30 -0.36% 82.00 7 82.20 55 9.39
2019-02-11 3044 1278783 905 105135701 82.30 82.80 81.90 82.10 0.10 0.12% 82.10 33 82.30 1 9.40
2019-02-12 3044 1064561 613 88033216 82.20 83.30 82.20 83.10 1.00 1.22% 83.00 6 83.10 17 9.52
2019-02-13 3044 1414242 978 118184201 83.50 84.00 83.00 83.80 0.70 0.84% 83.80 27 83.90 2 9.60
2019-02-14 3044 1759997 1151 148350545 84.40 85.10 83.50 84.20 0.40 0.48% 84.20 8 84.30 4 9.64
2019-02-18 3044 1295479 880 109143115 85.00 85.20 83.80 84.00 1.00 -0.24% 84.00 28 84.20 1 9.62
2019-02-19 3044 989187 669 83694276 84.20 85.00 84.20 84.30 0.30 0.36% 84.30 44 84.50 1 9.66
2019-02-20 3044 2491123 1625 213048178 84.60 86.30 84.60 86.00 1.70 2.02% 86.00 49 86.10 3 9.85
2019-02-21 3044 1890800 1372 161151079 86.00 86.10 84.70 84.90 1.10 -1.28% 84.90 15 85.00 8 9.73
2019-02-22 3044 4784355 2878 410510330 85.50 87.80 84.30 84.60 0.30 -0.35% 84.60 35 84.70 2 9.69
2019-02-25 3044 6011483 3538 528259632 85.50 89.40 85.00 89.30 4.70 5.56% 89.20 12 89.30 9 10.23
2019-02-26 3044 4427628 2637 397943867 90.10 90.50 89.40 90.30 1.00 1.12% 90.30 2 90.40 60 9.61
2019-02-27 3044 12234917 7466 1155483198 93.60 96.20 93.20 94.30 4.00 4.43% 94.20 3 94.30 218 10.03
2019-03-04 3044 6856242 4741 667261049 99.00 99.00 96.00 96.70 2.40 2.55% 96.60 4 96.70 207 10.29
2019-03-05 3044 6052130 4434 577395396 97.30 97.40 94.10 95.70 1.00 -1.03% 95.70 11 95.80 62 10.18
2019-03-06 3044 3145433 2238 302342968 96.70 97.50 95.60 96.00 0.30 0.31% 95.90 1 96.00 542 10.21
2019-03-07 3044 2787694 2265 265626030 96.40 96.50 94.60 95.00 1.00 -1.04% 94.80 7 95.00 9 10.11
2019-03-08 3044 2319280 1849 219257980 95.00 95.60 93.90 95.00 0.00 0% 94.90 16 95.00 461 10.11
2019-03-11 3044 2100580 1768 198590276 95.50 95.50 94.00 94.10 0.90 -0.95% 94.10 1 94.20 1 10.01
2019-03-12 3044 4046637 2215 385038571 95.30 95.40 94.60 94.90 0.80 0.85% 94.90 36 95.00 1 10.10
2019-03-13 3044 2263922 1504 215892490 95.80 96.60 94.70 94.70 0.20 -0.21% 94.70 9 94.80 2 10.07
2019-03-14 3044 4032364 2967 387547612 95.90 97.30 94.80 97.30 2.60 2.75% 97.10 2 97.30 14 10.35
2019-03-15 3044 6146738 3608 605209692 98.50 99.00 97.80 98.50 1.20 1.23% 98.40 1 98.50 67 10.48
2019-03-18 3044 5485652 3553 541418096 99.00 100.50 97.00 98.00 0.50 -0.51% 98.00 14 98.30 38 10.43
2019-03-19 3044 2151336 1550 211162758 99.50 99.50 97.30 97.30 0.70 -0.71% 97.30 1 97.50 10 10.35
2019-03-20 3044 1168672 819 114238256 98.00 98.30 97.30 97.90 0.60 0.62% 97.90 2 98.00 20 10.41
2019-03-21 3044 1127446 771 110017550 98.20 98.30 97.40 97.50 0.40 -0.41% 97.50 8 97.60 2 10.37
2019-03-22 3044 3342048 2285 331711755 98.30 100.00 98.10 99.50 2.00 2.05% 99.50 252 99.60 21 10.59
2019-03-25 3044 2858006 2192 282921994 98.50 100.50 96.20 99.80 0.30 0.3% 99.70 3 99.80 29 10.62
2019-03-26 3044 6146403 4323 630542999 102.00 106.00 100.00 101.00 1.20 1.2% 100.50 31 101.00 7 10.74
2019-03-27 3044 1937370 1266 193774700 100.50 101.50 99.30 99.80 1.20 -1.19% 99.80 3 99.90 3 10.62
2019-03-28 3044 1323433 1001 132004252 99.70 101.00 98.60 99.00 0.80 -0.8% 98.90 5 99.00 8 10.53
2019-03-29 3044 2016511 1348 202244194 99.50 101.50 99.20 99.50 0.50 0.51% 99.50 200 99.60 3 10.59
2019-04-01 3044 1693165 1234 169764229 101.50 101.50 99.50 99.60 0.10 0.1% 99.60 6 100.00 22 10.60
2019-04-02 3044 3594437 2532 363617600 100.50 102.50 99.70 101.00 1.40 1.41% 100.50 13 101.00 588 10.74
2019-04-03 3044 2823600 1713 285131800 101.50 102.50 99.90 100.00 1.00 -0.99% 100.00 41 100.50 148 10.64
2019-04-08 3044 1930256 1353 194731480 100.50 102.00 100.00 102.00 2.00 2% 101.50 30 102.00 88 10.85
2019-04-09 3044 1708374 1358 173013459 102.00 102.50 100.50 100.50 1.50 -1.47% 100.50 92 101.00 27 10.69
2019-04-10 3044 2159830 1456 220330490 100.50 103.50 100.50 103.50 3.00 2.99% 103.00 3 103.50 58 11.01
2019-04-11 3044 3692554 1806 376272173 103.50 103.50 100.00 100.50 3.00 -2.9% 100.50 59 101.00 24 10.69
2019-04-12 3044 2414012 1336 242551894 100.00 101.50 99.80 100.00 0.50 -0.5% 100.00 4 100.50 29 10.64
2019-04-15 3044 1991890 1443 202243280 101.00 103.00 100.50 103.00 3.00 3% 102.50 6 103.00 159 10.96
2019-04-17 3044 2153916 970 221394887 103.50 103.50 102.00 103.00 0.00 0% 102.50 96 103.00 180 10.96
2019-04-18 3044 2571353 1803 263163276 104.50 105.50 100.00 100.50 2.50 -2.43% 100.00 120 100.50 13 10.69
2019-04-19 3044 1497571 975 150513400 101.50 101.50 99.50 100.50 0.00 0% 100.50 14 101.00 70 10.69
2019-04-22 3044 1936713 1379 193776098 101.00 102.00 99.50 99.50 1.00 -1% 99.50 9 99.60 10 10.59
2019-04-23 3044 2567552 1724 252075368 99.60 100.50 97.30 98.00 1.50 -1.51% 98.00 150 98.10 50 10.43
2019-04-24 3044 2385296 1752 233522351 98.60 98.90 97.10 97.10 0.90 -0.92% 97.10 24 97.30 2 10.33
2019-04-25 3044 2278200 1804 225564039 97.40 99.70 97.20 99.20 2.10 2.16% 99.10 2 99.20 1 10.55
2019-04-26 3044 1388431 930 138265538 99.50 100.50 98.70 99.20 0.00 0% 99.20 34 99.30 2 10.55
2019-04-29 3044 1328695 975 131002552 99.50 100.50 97.50 97.80 1.40 -1.41% 97.70 18 98.00 12 10.40
2019-04-30 3044 1587510 1014 155924434 97.80 99.80 97.40 98.90 1.10 1.12% 98.50 30 98.90 33 10.52
2019-05-02 3044 1948393 1381 190775572 99.10 99.30 96.80 98.60 0.30 -0.3% 98.30 1 98.60 32 10.49
2019-05-03 3044 1421808 1212 139923328 98.50 99.10 98.00 98.30 0.30 -0.3% 98.30 17 98.50 2 10.46
2019-05-06 3044 2941332 2337 281992102 97.50 97.50 94.90 95.90 2.40 -2.44% 95.90 5 96.00 6 10.20
2019-05-07 3044 2713403 1947 263817091 96.90 98.60 96.50 97.00 1.10 1.15% 97.00 23 97.10 12 10.32
2019-05-08 3044 2202618 1634 216910171 96.50 99.70 96.20 99.00 2.00 2.06% 98.80 11 99.00 38 10.53
2019-05-09 3044 1976220 1504 194182513 99.00 99.30 97.20 98.00 1.00 -1.01% 97.80 45 98.00 7 9.92
2019-05-10 3044 5816714 4004 553110326 97.50 98.40 92.50 93.70 4.30 -4.39% 93.70 8 93.90 1 9.48
2019-05-13 3044 1624984 1259 152099603 94.00 94.40 92.80 93.70 0.00 0% 93.70 17 93.90 3 9.48
2019-05-14 3044 1627585 1316 150986696 91.10 94.40 90.70 93.70 0.00 0% 93.60 14 93.70 1 9.48
2019-05-15 3044 1612364 1210 154469524 94.00 97.40 94.00 95.90 2.20 2.35% 95.80 2 95.90 6 9.71
2019-05-16 3044 2315700 1755 222888119 95.90 97.30 94.80 96.00 0.10 0.1% 96.00 11 96.10 1 9.72
2019-05-17 3044 2533789 1897 238309877 96.90 96.90 92.20 92.90 3.10 -3.23% 92.90 3 93.00 5 9.40
2019-05-20 3044 903211 693 83800423 93.00 93.70 91.80 93.00 0.10 0.11% 93.00 3 93.20 15 9.41
2019-05-22 3044 778250 609 74003250 94.50 95.60 94.40 94.80 0.50 1.94% 94.80 3 95.00 11 9.60
2019-05-23 3044 1572500 1329 146405300 94.40 94.40 92.10 93.00 1.80 -1.9% 93.00 271 93.40 2 9.41
2019-05-24 3044 963340 752 90019886 93.50 94.60 92.80 92.80 0.20 -0.22% 92.80 57 93.20 1 9.39
2019-05-27 3044 1067652 913 99102961 93.60 93.70 92.10 93.50 0.70 0.75% 93.40 1 93.50 5 9.46
2019-05-28 3044 2414580 1227 229268882 94.20 95.90 93.60 94.80 1.30 1.39% 94.80 36 95.40 1 9.60
2019-05-29 3044 1181497 1037 113129458 94.80 96.50 94.00 95.70 0.90 0.95% 95.70 8 95.90 4 9.69
2019-05-30 3044 5476127 3665 549746827 96.00 102.00 96.00 101.50 5.80 6.06% 101.00 56 101.50 7 10.27
2019-05-31 3044 5227210 3427 529954000 100.50 102.50 100.00 100.50 1.00 -0.99% 100.50 78 101.00 27 10.17
2019-06-03 3044 2257150 1691 221612935 100.00 100.00 97.00 98.00 2.50 -2.49% 98.00 1 98.20 1 9.92
2019-06-04 3044 3186219 2102 316833867 99.00 101.00 97.80 100.00 2.00 2.04% 99.90 10 100.00 25 10.12
2019-06-05 3044 1647034 1236 163945958 101.00 102.00 98.40 98.80 1.20 -1.2% 98.70 9 98.80 2 10.00
2019-06-06 3044 1604561 1103 156087241 99.50 99.50 96.30 96.50 2.30 -2.33% 96.50 80 96.70 3 9.77
2019-06-10 3044 935958 742 90955788 96.60 97.70 96.60 97.70 1.20 1.24% 97.60 20 97.70 26 9.89
2019-06-11 3044 1313942 1051 130194962 98.30 99.90 98.20 98.60 0.90 0.92% 98.60 4 98.90 3 9.98
2019-06-12 3044 590251 453 58369521 98.40 99.50 98.10 99.00 0.40 0.41% 98.80 3 99.00 8 10.02
2019-06-13 3044 1451987 1117 144413412 99.30 100.50 98.80 98.80 0.20 -0.2% 98.80 13 99.10 1 10.00
2019-06-14 3044 622576 471 61937727 99.40 99.80 98.80 99.70 0.90 0.91% 99.60 2 99.70 7 10.09
2019-06-17 3044 1740097 1096 175524000 99.70 101.50 99.70 101.00 1.30 1.3% 100.50 114 101.00 2 10.22
2019-06-18 3044 993506 795 99875594 102.00 102.50 99.60 100.00 1.00 -0.99% 100.00 7 100.50 57 10.12
2019-06-19 3044 2109890 1550 214849780 101.00 102.50 100.00 102.50 2.50 2.5% 102.00 21 102.50 64 10.37
2019-06-20 3044 3477592 2050 359969476 103.00 104.50 102.00 104.00 1.50 1.46% 103.50 10 104.00 95 10.53
2019-06-21 3044 7288663 2879 773984278 104.50 108.00 104.50 106.50 2.50 2.4% 106.00 156 106.50 76 10.78
2019-06-24 3044 3262163 1854 350107691 106.00 109.00 105.00 107.00 0.50 0.47% 107.00 35 107.50 7 10.83
2019-06-25 3044 2608069 1555 280422314 106.00 108.50 106.00 107.00 0.00 0% 107.00 101 107.50 12 10.83
2019-06-26 3044 3954930 2199 432371129 107.00 110.50 106.50 109.50 2.50 2.34% 109.50 30 110.00 88 11.08
2019-06-27 3044 3598828 2076 395817837 110.50 112.00 108.50 109.50 0.00 0% 109.00 7 109.50 19 11.08
2019-06-28 3044 2042760 1288 224832340 110.00 111.50 109.00 110.00 0.50 0.46% 110.00 73 110.50 4 11.13
2019-07-01 3044 2911578 1789 326675941 113.00 116.00 110.00 111.50 1.50 1.36% 111.00 20 111.50 33 11.29
2019-07-02 3044 1818377 1032 200605279 111.00 111.50 109.00 109.50 2.00 -1.79% 109.50 211 110.00 36 11.08
2019-07-03 3044 1502801 999 165371610 109.50 111.00 109.00 110.00 0.50 0.46% 110.00 167 110.50 141 11.13
2019-07-04 3044 949595 679 104853746 111.00 111.50 110.00 110.00 0.00 0% 110.00 258 110.50 104 11.13
2019-07-05 3044 1330098 781 147081780 112.00 112.00 109.50 110.00 0.00 0% 110.00 406 110.50 2 11.13
2019-07-08 3044 2738317 1394 303069821 110.00 112.00 109.50 112.00 2.00 1.82% 112.00 10 112.50 151 11.34
2019-07-09 3044 2321379 1448 242194916 105.50 106.00 103.00 104.00 0.00 -7.14% 104.00 23 104.50 20 10.53
2019-07-10 3044 2308238 1302 239414752 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 352 104.00 13 10.43
2019-07-11 3044 2451289 1693 260385423 105.00 107.50 104.50 106.50 3.50 3.4% 106.00 109 106.50 13 10.78
2019-07-12 3044 3270496 2077 354912318 108.00 111.00 106.50 108.00 1.50 1.41% 108.00 53 108.50 81 10.93
2019-07-15 3044 1510392 1016 163349012 109.00 109.00 107.00 108.50 0.50 0.46% 108.50 3 109.00 44 10.98
2019-07-16 3044 1961442 1470 209700294 109.00 109.50 104.50 106.00 2.50 -2.3% 105.50 21 106.00 15 10.73
2019-07-17 3044 688373 574 72307165 104.50 106.00 104.50 105.00 1.00 -0.94% 105.00 14 105.50 16 10.63
2019-07-18 3044 1090429 818 114944259 105.00 106.00 104.50 106.00 1.00 0.95% 105.50 2 106.00 18 10.73
2019-07-19 3044 965704 762 102458066 107.00 108.00 105.00 105.00 1.00 -0.94% 105.00 19 105.50 1 10.63
2019-07-22 3044 624252 487 65481208 106.00 106.00 104.50 105.00 0.00 0% 105.00 7 105.50 260 10.63
2019-07-23 3044 1867566 839 199086680 107.50 107.50 106.00 106.00 1.00 0.95% 106.00 19 106.50 28 10.73
2019-07-24 3044 1542303 1165 161984966 106.00 106.00 104.00 105.50 0.50 -0.47% 105.00 1 105.50 43 10.68
2019-07-25 3044 697200 463 73558000 105.50 106.00 104.50 105.50 0.00 0% 105.00 89 105.50 12 10.68
2019-07-26 3044 1981650 1274 212494223 106.50 109.00 106.00 106.50 1.00 0.95% 106.50 11 107.00 132 10.78
2019-07-29 3044 991377 695 104251772 107.00 107.00 104.50 104.50 2.00 -1.88% 104.50 14 105.00 14 10.58
2019-07-30 3044 1663672 1101 170779206 104.50 105.00 101.00 101.50 3.00 -2.87% 101.50 82 102.00 4 10.27
2019-07-31 3044 1584330 1071 163773480 101.50 105.00 100.50 104.00 2.50 2.46% 104.00 15 105.00 42 10.53
2019-08-01 3044 612355 537 63663420 103.00 104.50 102.50 104.00 0.00 0% 104.00 52 104.50 31 10.53
2019-08-02 3044 1300365 940 131500681 103.50 104.50 100.00 100.00 4.00 -3.85% 100.00 77 100.50 17 10.12
2019-08-05 3044 673250 490 67911625 100.00 102.00 100.00 101.00 1.00 1% 100.50 32 101.00 23 10.22
2019-08-06 3044 1676417 1393 164647706 98.50 99.80 97.00 99.80 1.20 -1.19% 99.80 4 99.90 36 10.10
2019-08-07 3044 2253499 1594 231444897 101.00 104.00 100.50 103.00 3.20 3.21% 102.50 9 103.00 30 10.43
2019-08-08 3044 3712495 2348 389329715 104.00 106.50 103.00 106.00 3.00 2.91% 106.00 38 106.50 126 10.16
2019-08-12 3044 4500271 2453 474812590 106.00 106.50 104.00 105.50 0.50 -0.47% 105.50 39 106.00 229 10.12
2019-08-13 3044 5391893 3255 584490779 105.50 110.00 105.50 109.50 4.00 3.79% 109.00 33 109.50 116 10.50
2019-08-14 3044 5746079 3729 643236348 112.50 114.00 110.00 112.00 2.50 2.28% 111.50 5 112.00 203 10.74
2019-08-15 3044 3244684 2135 362998945 110.00 113.50 109.00 113.00 1.00 0.89% 113.00 39 113.50 99 10.83
2019-08-16 3044 3398854 2124 380174148 113.50 113.50 110.50 112.00 1.00 -0.88% 112.00 4 112.50 115 10.74
2019-08-19 3044 2195273 1620 249102982 113.50 114.50 112.50 114.00 2.00 1.79% 113.50 101 114.00 18 10.93
2019-08-20 3044 1429790 1101 162983664 115.00 115.00 113.00 114.00 0.00 0% 113.50 11 114.00 2 10.93
2019-08-21 3044 2104246 1398 241737290 114.50 116.00 114.00 115.50 1.50 1.32% 115.00 13 115.50 41 11.07
2019-08-22 3044 1857647 1126 213916577 116.00 117.00 114.00 115.50 0.00 0% 115.00 16 115.50 26 11.07
2019-08-23 3044 1582590 1107 179239670 115.50 115.50 112.00 113.00 2.50 -2.16% 113.00 134 113.50 45 10.83
2019-08-26 3044 1073399 731 120807885 110.50 114.00 110.00 112.50 0.50 -0.44% 112.50 19 113.00 32 10.79
2019-08-27 3044 2265498 1281 260755272 114.00 116.50 113.00 115.00 2.50 2.22% 115.00 3 115.50 126 11.03
2019-08-28 3044 1286485 725 145665305 114.00 114.50 112.00 113.00 2.00 -1.74% 113.00 87 113.50 3 10.83
2019-08-29 3044 673590 442 75739170 113.00 113.50 111.00 113.50 0.50 0.44% 113.00 12 113.50 88 10.88
2019-08-30 3044 2203934 1392 251138441 114.50 116.00 112.50 113.50 0.00 0% 113.00 17 113.50 1 10.88
2019-09-02 3044 583030 496 65629920 113.50 113.50 111.50 113.50 0.00 0% 113.50 11 114.00 119 10.88
2019-09-03 3044 596053 455 67432489 114.50 114.50 112.50 112.50 1.00 -0.88% 112.50 17 113.00 41 10.79
2019-09-04 3044 1658830 1097 188482704 113.00 115.00 112.50 113.00 0.50 0.44% 112.50 115 113.00 22 10.83
2019-09-05 3044 1270143 793 143929659 113.50 114.00 112.50 113.50 0.50 0.44% 113.50 9 114.00 161 10.88
2019-09-06 3044 1703609 1149 193970317 114.00 115.00 113.00 113.00 0.50 -0.44% 113.00 58 113.50 78 10.83
2019-09-09 3044 1712381 968 194833434 114.00 114.50 113.00 114.50 1.50 1.33% 114.00 30 114.50 124 10.98
2019-09-10 3044 2766833 1627 309154629 114.00 114.00 110.00 112.00 2.50 -2.18% 111.50 61 112.00 47 10.74
2019-09-11 3044 1247426 860 139347212 112.00 113.00 110.50 112.00 0.00 0% 111.50 148 112.00 5 10.74
2019-09-12 3044 4525215 2600 523277753 112.50 118.00 112.50 118.00 6.00 5.36% 117.50 16 118.00 327 11.31
2019-09-16 3044 3397548 2226 401975712 118.50 119.00 117.00 118.50 0.50 0.42% 118.00 120 118.50 27 11.36
2019-09-17 3044 2240397 1044 264009846 118.00 118.50 116.00 118.00 0.50 -0.42% 117.50 76 118.00 17 11.31
2019-09-18 3044 1900718 1329 224742506 118.50 119.50 117.00 117.50 0.50 -0.42% 117.50 6 118.50 102 11.27
2019-09-19 3044 2493016 1707 295671872 118.00 121.00 117.50 117.50 0.00 0% 117.00 75 117.50 5 11.27
2019-09-20 3044 1352172 717 158140208 118.00 118.50 116.50 116.50 1.00 -0.85% 116.50 263 117.00 1 11.17
2019-09-23 3044 705535 635 82195595 116.50 117.50 116.00 117.00 0.50 0.43% 116.50 10 117.00 124 11.22
2019-09-24 3044 3610900 2411 429370300 117.50 120.50 116.00 116.00 1.00 -0.85% 116.00 33 116.50 2 11.12
2019-09-25 3044 2379609 1650 274142580 116.00 116.50 114.50 116.00 0.00 0% 115.50 25 116.00 32 11.12
2019-09-26 3044 813805 519 94228075 116.50 116.50 115.00 115.50 0.50 -0.43% 115.50 11 116.00 20 11.07
2019-09-27 3044 2236215 1416 250777295 116.00 116.00 111.00 111.50 4.00 -3.46% 111.00 132 111.50 2 10.69
2019-10-01 3044 2174947 1646 245055640 112.00 114.00 110.50 113.00 1.50 1.35% 113.00 39 113.50 10 10.83
2019-10-02 3044 3418806 2046 373455160 111.00 111.00 108.00 109.00 4.00 -3.54% 109.00 123 109.50 31 10.45
2019-10-03 3044 2039163 1310 221871093 107.00 111.00 106.50 111.00 2.00 1.83% 110.50 7 111.00 190 10.64
2019-10-04 3044 1770610 1251 193888794 110.50 111.00 108.50 109.50 1.50 -1.35% 109.00 75 109.50 11 10.50
2019-10-07 3044 1187858 806 130561808 109.50 110.50 109.00 110.50 1.00 0.91% 110.00 12 110.50 29 10.59
2019-10-08 3044 1020816 762 113349892 111.00 111.50 110.00 111.00 0.50 0.45% 110.50 35 111.00 4 10.64
2019-10-09 3044 1754379 833 192089867 110.50 110.50 108.50 108.50 2.50 -2.25% 108.50 67 109.00 11 10.40
2019-10-14 3044 2608721 1695 288915810 110.00 112.00 109.00 109.00 0.50 0.46% 109.00 163 109.50 27 10.45
2019-10-15 3044 1144243 931 125641987 109.00 111.00 108.00 109.50 0.50 0.46% 109.50 11 110.00 24 10.50
2019-10-16 3044 1395768 1030 153175712 110.00 111.00 109.00 109.00 0.50 -0.46% 109.00 99 110.00 153 10.45
2019-10-17 3044 1050020 667 114683200 109.00 110.50 108.00 109.00 0.00 0% 109.00 151 109.50 20 10.45
2019-10-18 3044 2047222 724 226377251 109.00 111.00 109.00 111.00 2.00 1.83% 110.50 58 111.00 2 10.64
2019-10-21 3044 982579 754 109171348 110.50 112.00 110.50 112.00 1.00 0.9% 111.50 14 112.00 100 10.74
2019-10-22 3044 1288440 840 144988220 112.00 113.50 111.00 113.00 1.00 0.89% 112.50 71 113.00 12 10.83
2019-10-23 3044 1417474 1242 158812010 113.50 113.50 111.50 112.00 1.00 -0.88% 112.00 15 112.50 136 10.74
2019-10-24 3044 1211005 1042 136218564 113.00 113.50 111.50 113.50 1.50 1.34% 112.50 37 113.50 163 10.88
2019-10-25 3044 2195446 1576 250956673 115.00 116.00 112.00 112.50 1.00 -0.88% 112.50 15 113.00 13 10.79
2019-10-28 3044 998895 783 113914425 114.00 114.50 113.00 114.00 1.50 1.33% 114.00 106 114.50 53 10.93
2019-10-29 3044 1012352 756 114532598 114.00 115.00 112.00 112.50 1.50 -1.32% 112.50 13 113.00 16 10.79
2019-10-30 3044 2528000 1515 289887500 113.00 116.00 112.50 114.00 1.50 1.33% 114.00 94 115.00 19 10.93
2019-10-31 3044 3015170 2004 354373560 115.50 119.00 115.00 118.00 4.00 3.51% 118.00 157 118.50 78 11.31
2019-11-01 3044 2181401 1560 254261117 118.50 118.50 115.00 115.00 3.00 -2.54% 115.00 128 115.50 29 11.03
2019-11-04 3044 1160553 760 135333423 116.00 117.50 115.50 117.00 2.00 1.74% 116.50 35 117.00 15 11.22
2019-11-05 3044 5670771 3012 677719169 117.50 121.50 116.50 121.50 4.50 3.85% 121.00 17 121.50 167 11.65
2019-11-06 3044 2451172 1436 292647296 120.00 121.00 118.00 118.50 3.00 -2.47% 118.50 12 119.00 4 11.36
2019-11-07 3044 4132871 1875 492365961 118.00 121.00 116.50 121.00 2.50 2.11% 120.50 5 121.00 207 10.89
2019-11-08 3044 15663663 6872 2056321179 127.00 133.00 127.00 133.00 12.00 9.92% 133.00 570 0.00 0 11.97
2019-11-11 3044 18844687 9868 2147483647 135.50 141.50 135.00 137.00 4.00 3.01% 136.50 47 137.00 588 12.33
2019-11-12 3044 9797255 5730 1343073170 139.50 141.00 134.00 134.00 3.00 -2.19% 134.00 136 135.00 10 12.06
2019-11-13 3044 5393763 3063 721180242 133.50 136.00 131.00 134.50 0.50 0.37% 134.50 6 135.00 51 12.11
2019-11-14 3044 6366892 4277 820601510 132.00 132.00 126.00 129.50 5.00 -3.72% 129.00 29 129.50 45 11.66
2019-11-15 3044 3163814 1958 412922506 132.50 132.50 129.00 129.50 0.00 0% 129.50 31 130.00 34 11.66
2019-11-18 3044 2683409 1881 355721779 129.50 135.00 129.50 132.00 2.50 1.93% 132.00 59 132.50 39 11.88
2019-11-19 3044 2339650 1461 307600800 131.50 133.00 130.00 133.00 1.00 0.76% 132.50 2 133.00 26 11.97
2019-11-20 3044 3144795 2020 410625850 134.00 135.00 128.50 129.50 3.50 -2.63% 129.00 107 129.50 8 11.66
2019-11-21 3044 1079660 852 140474787 129.00 131.50 128.00 131.50 2.00 1.54% 131.00 8 131.50 51 11.84
2019-11-22 3044 1173959 895 152891252 132.00 132.50 129.00 129.00 2.50 -1.9% 129.00 91 129.50 9 11.61
2019-11-25 3044 2374611 1717 302666208 129.00 129.00 126.50 127.00 2.00 -1.55% 127.00 2 127.50 51 11.43
2019-11-26 3044 2208065 1308 286601950 128.00 130.50 128.00 130.50 3.50 2.76% 130.00 15 130.50 303 11.75
2019-11-27 3044 1966850 1453 258706473 130.50 133.00 130.00 132.50 2.00 1.53% 132.00 9 132.50 47 11.93
2019-11-28 3044 3738964 2478 487091373 134.00 135.00 127.50 127.50 5.00 -3.77% 127.50 62 128.00 21 11.48
2019-11-29 3044 1448155 963 184098604 127.50 129.00 126.00 126.50 1.00 -0.78% 126.00 144 126.50 16 11.39
2019-12-02 3044 1581363 1072 196428512 127.00 127.00 122.50 123.50 3.00 -2.37% 123.50 65 124.00 1 11.12
2019-12-03 3044 2018559 1278 247991035 122.50 124.00 122.00 122.50 1.00 -0.81% 122.50 65 123.00 11 11.03
2019-12-04 3044 1888674 1143 235546076 123.50 126.50 123.00 125.00 2.50 2.04% 124.50 22 125.00 516 11.25
2019-12-05 3044 1380842 1060 173720354 125.50 127.00 125.00 126.50 1.50 1.2% 126.00 17 126.50 42 11.39
2019-12-06 3044 2019221 1138 256842346 128.50 128.50 126.00 126.00 0.50 -0.4% 126.00 152 127.00 21 11.34
2019-12-09 3044 825150 588 104474400 127.50 128.00 126.00 126.00 0.00 0% 126.00 69 126.50 1 11.34
2019-12-10 3044 656134 496 81674884 126.00 126.00 124.00 124.00 2.00 -1.59% 124.00 44 124.50 17 11.16
2019-12-11 3044 1417257 1016 176977125 125.00 126.50 124.00 125.00 1.00 0.81% 125.00 44 125.50 121 11.25
2019-12-12 3044 1111320 787 138756337 126.50 126.50 124.00 124.50 0.50 -0.4% 124.00 22 124.50 65 11.21
2019-12-13 3044 2511775 1232 316480035 126.00 127.00 124.50 126.50 2.00 1.61% 126.00 1 126.50 357 11.39
2019-12-16 3044 1400531 946 176244937 125.50 127.00 125.00 126.00 0.50 -0.4% 125.50 63 126.00 125 11.34
2019-12-17 3044 1273130 1074 161120574 126.50 127.50 125.50 127.50 1.50 1.19% 127.00 10 127.50 148 11.48
2019-12-18 3044 1861139 1321 237740992 127.50 129.00 127.00 127.00 0.50 -0.39% 126.50 69 127.00 16 11.43
2019-12-19 3044 2355634 1710 303523334 129.00 130.50 127.50 127.50 0.50 0.39% 127.50 27 128.00 40 11.48
2019-12-20 3044 1741435 997 221358310 128.00 129.00 126.00 126.00 1.50 -1.18% 126.00 250 126.50 1 11.34
2019-12-23 3044 712454 521 89858928 127.00 127.00 125.50 126.50 0.50 0.4% 126.00 9 126.50 23 11.39
2019-12-24 3044 751431 544 94188590 126.50 126.50 124.00 125.00 1.50 -1.19% 124.50 18 125.00 83 11.25
2019-12-25 3044 338120 265 42435740 125.00 126.00 124.50 125.50 0.50 0.4% 125.50 34 126.00 6 11.30
2019-12-26 3044 550479 445 69490833 126.00 127.00 125.50 126.00 0.50 0.4% 126.00 82 126.50 19 11.34
2019-12-27 3044 623165 492 78289125 126.00 126.50 125.00 125.00 1.00 -0.79% 125.00 77 126.00 106 11.25
2019-12-30 3044 846479 583 106087854 125.00 126.00 124.50 126.00 1.00 0.8% 125.50 14 126.00 50 11.34
2019-12-31 3044 778067 622 97675406 126.00 126.50 125.00 125.50 0.50 -0.4% 125.50 6 126.00 18 11.30