京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　132.00
0
0%		129.50
-2.5
-1.89%		125.50
-4
-3.09%		 　133.00
7.5
5.98%		131.50
-1.5
-1.13%		131.00
-0.5
-0.38%		130.00
-1
-0.76%		125.50
-4.5
-3.46%		 　124.50
-1
-0.8%		127.00
2.5
2.01%		130.00
3
2.36%		 129.00
-1
-0.77%		 　129.50
0.5
0.39%		128.00
-1.5
-1.16%		127.50
-0.5
-0.39%		126.50
-1
-0.78%		132.00
5.5
4.35%		 　145.00
13
9.85%		141.00
-4
-2.76%		138.00
-3
-2.13%		 131.5
2 月　　　　　　　　　　142.00
4
2.9%		143.00
1
0.7%		140.50
-2.5
-1.75%		139.00
-1.5
-1.07%		 　　138.50
-0.5
-0.36%		139.50
1
0.72%		141.00
1.5
1.08%		140.00
-1
-0.71%		141.00
1
0.71%		 　147.00
6
4.26%		143.50
-3.5
-2.38%		141.50
-2
-1.39%		 142.56
3 月　　　146.00
4.5
3.18%		143.00
-3
-2.05%		143.00
0
0%		137.00
-6
-4.2%		135.00
-2
-1.46%		 　132.50
-2.5
-1.85%		134.50
2
1.51%		135.50
1
0.74%		132.00
-3.5
-2.58%		136.00
4
3.03%		 　136.00
0
0%		140.50
4.5
3.31%		138.50
-2
-1.42%		141.00
2.5
1.81%		142.00
1
0.71%		 　138.00
-4
-2.82%		138.00
0
0%		139.00
1
0.72%		138.50
-0.5
-0.36%		137.50
-1
-0.72%		 138.28
4 月143.50
6
4.36%		147.50
4
2.79%		146.00
-1.5
-1.02%		 　　　147.00
1
0.68%		147.50
0.5
0.34%		146.50
-1
-0.68%		141.00
-5.5
-3.75%		141.50
0.5
0.35%		 　141.50
0
0%		 147.50
6
4.24%		144.50
-3
-2.03%		147.50
3
2.08%		 　149.50
2
1.36%		146.50
-3
-2.01%		145.00
-1.5
-1.02%		145.50
0.5
0.34%		143.00
-2.5
-1.72%		 　140.50
-2.5
-1.75%		143.00
2.5
1.78%		 144.88
5 月　141.50
-1.5
-1.05%		141.50
0
0%		 　137.50
-4
-2.83%		139.50
2
1.45%		138.00
-1.5
-1.08%		132.50
-5.5
-3.99%		124.50
-8
-6.04%		 　115.00
-9.5
-7.63%		113.50
-1.5
-1.3%		117.00
3.5
3.08%		114.00
-3
-2.56%		110.50
-3.5
-3.07%		 　111.50
1
0.9%		 112.00
0.5
0.45%		110.50
-1.5
-1.34%		109.50
-1
-0.9%		 　105.00
-4.5
-4.11%		106.50
1.5
1.43%		106.00
-0.5
-0.47%		116.50
10.5
9.91%		116.00
-0.5
-0.43%		119.21
6 月 　112.50
-3.5
-3.02%		113.50
1
0.89%		117.00
3.5
3.08%		115.00
-2
-1.71%		 　　116.00
1
0.87%		115.00
-1
-0.86%		118.00
3
2.61%		118.00
0
0%		117.50
-0.5
-0.42%		 　118.50
1
0.85%		116.00
-2.5
-2.11%		119.50
3.5
3.02%		124.50
5
4.18%		121.00
-3.5
-2.81%		 　120.50
-0.5
-0.41%		119.00
-1.5
-1.24%		119.50
0.5
0.42%		121.50
2
1.67%		121.00
-0.5
-0.41%		 118.81
7 月126.00
5
4.13%		125.50
-0.5
-0.4%		123.50
-2
-1.59%		127.00
3.5
2.83%		128.00
1
0.79%		 　126.00
-2
-1.56%		125.00
-1
-0.79%		127.50
2.5
2%		128.50
1
0.78%		128.00
-0.5
-0.39%		 　127.50
-0.5
-0.39%		129.00
1.5
1.18%		128.50
-0.5
-0.39%		127.50
-1
-0.78%		130.50
3
2.35%		 　122.50
-8
-6.13%		123.50
1
0.82%		123.00
-0.5
-0.4%		125.00
2
1.63%		124.50
-0.5
-0.4%		 　120.00
-4.5
-3.61%		118.00
-2
-1.67%		119.00
1
0.85%		125.17
8 月119.00
0
0%		115.00
-4
-3.36%		 　111.50
-3.5
-3.04%		110.00
-1.5
-1.35%		109.00
-1
-0.91%		112.50
3.5
3.21%		 　　111.00
-1.5
-1.33%		109.00
-2
-1.8%		112.00
3
2.75%		110.50
-1.5
-1.34%		110.50
0
0%		 　112.00
1.5
1.36%		113.00
1
0.89%		115.00
2
1.77%		116.50
1.5
1.3%		115.00
-1.5
-1.29%		 　112.00
-3
-2.61%		113.50
1.5
1.34%		114.50
1
0.88%		113.50
-1
-0.87%		115.00
1.5
1.32%		 112.81
9 月　116.50
1.5
1.3%		114.00
-2.5
-2.15%		116.00
2
1.75%		115.50
-0.5
-0.43%		115.50
0
0%		 　113.50
-2
-1.73%		114.50
1
0.88%		115.50
1
0.87%		119.00
3.5
3.03%		 　　119.00
0
0%		118.00
-1
-0.84%		117.00
-1
-0.85%		121.00
4
3.42%		121.50
0.5
0.41%		 　121.00
-0.5
-0.41%		120.50
-0.5
-0.41%		118.50
-2
-1.66%		117.50
-1
-0.84%		115.50
-2
-1.7%		 117.04
10 月115.00
-0.5
-0.43%		115.50
0.5
0.43%		114.50
-1
-0.87%		114.50
0
0%		 　114.50
0
0%		114.50
0
0%		112.00
-2.5
-2.18%		 　　　117.00
5
4.46%		118.50
1.5
1.28%		121.00
2.5
2.11%		133.00
12
9.92%		142.50
9.5
7.14%		 　142.50
0
0%		147.00
4.5
3.16%		144.00
-3
-2.04%		148.00
4
2.78%		147.00
-1
-0.68%		 　154.50
7.5
5.1%		163.00
8.5
5.5%		165.00
2
1.23%		159.00
-6
-3.64%		133.24
11 月164.00
5
3.14%		 　164.00
0
0%		164.00
0
0%		165.00
1
0.61%		160.00
-5
-3.03%		159.50
-0.5
-0.31%		 　157.00
-2.5
-1.57%		162.50
5.5
3.5%		159.00
-3.5
-2.15%		161.00
2
1.26%		164.00
3
1.86%		 　175.50
11.5
7.01%		174.00
-1.5
-0.85%		170.00
-4
-2.3%		167.50
-2.5
-1.47%		165.00
-2.5
-1.49%		 　164.50
-0.5
-0.3%		167.50
3
1.82%		171.00
3.5
2.09%		168.00
-3
-1.75%		167.50
-0.5
-0.3%		 164.8
12 月　159.00
-8.5
-5.07%		160.00
1
0.63%		159.50
-0.5
-0.31%		159.50
0
0%		162.00
2.5
1.57%		 　168.00
6
3.7%		172.00
4
2.38%		189.00
17
9.88%		207.50
18.5
9.79%		200.00
-7.5
-3.61%		 　198.50
-1.5
-0.75%		203.00
4.5
2.27%		197.00
-6
-2.96%		191.50
-5.5
-2.79%		188.00
-3.5
-1.83%		 　185.50
-2.5
-1.33%		182.00
-3.5
-1.89%		184.00
2
1.1%		177.50
-6.5
-3.53%		184.00
6.5
3.66%		 　179.00
-5
-2.72%		178.00
-1
-0.56%		181.37

說明:最高漲幅:9.92%最低跌幅:-7.63% 最高價:207.50最低價:105.00平均價:135.66,灰色底表示週末,漲126天(459.5)元,跌153天(-383.5)元,平盤24天
10%=6,7%=3,6%=3,5%=2,4%=19,3%=22,2%=19,1%=42,0%=34,-0%=2,-1%=3,-2%=3,-3%=10,-4%=23,-5%=32,-6%=33,-7%=47,

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 3413 492242 403 64669819 132.00 133.00 129.00 132.00 2.50 0% 132.00 2 132.50 12 9.00
2019-01-03 3413 406534 352 53244653 131.00 133.50 128.50 129.50 2.50 -1.89% 129.50 7 130.00 5 8.83
2019-01-04 3413 498412 436 62459702 127.50 128.00 123.00 125.50 4.00 -3.09% 125.00 45 125.50 1 8.56
2019-01-07 3413 1099169 855 145316808 129.00 134.00 128.50 133.00 7.50 5.98% 132.50 9 133.00 10 9.07
2019-01-08 3413 540233 449 71555023 133.00 134.00 131.50 131.50 1.50 -1.13% 131.50 4 132.00 3 8.97
2019-01-09 3413 669600 580 89186100 132.00 135.00 130.50 131.00 0.50 -0.38% 130.50 20 131.00 2 8.94
2019-01-10 3413 365963 325 47825207 132.50 132.50 129.50 130.00 1.00 -0.76% 130.00 1 130.50 14 8.87
2019-01-11 3413 916091 755 116047918 127.50 130.00 125.50 125.50 4.50 -3.46% 125.50 35 126.00 41 8.56
2019-01-14 3413 292180 255 36396590 126.00 126.00 123.50 124.50 1.00 -0.8% 124.00 5 124.50 20 8.49
2019-01-15 3413 285740 249 35986109 124.50 127.00 124.50 127.00 2.50 2.01% 126.50 1 127.00 28 8.66
2019-01-16 3413 898838 722 116605440 127.50 131.50 127.50 130.00 3.00 2.36% 129.50 25 130.00 1 8.87
2019-01-18 3413 264406 209 33773874 127.50 129.00 126.50 129.00 1.50 -0.77% 128.50 2 129.00 18 8.80
2019-01-21 3413 284628 272 36872512 130.50 131.50 128.50 129.50 0.50 0.39% 129.50 2 130.00 42 8.83
2019-01-22 3413 207884 195 26637652 130.00 130.00 127.00 128.00 1.50 -1.16% 128.00 2 128.50 15 8.73
2019-01-23 3413 279252 240 35357004 127.00 127.50 125.50 127.50 0.50 -0.39% 127.00 29 127.50 14 8.70
2019-01-24 3413 291105 213 36978782 128.50 128.50 126.50 126.50 1.00 -0.78% 126.50 10 127.00 7 8.63
2019-01-25 3413 1184889 964 155851848 132.00 133.50 129.50 132.00 5.50 4.35% 131.00 17 132.00 68 9.00
2019-01-28 3413 6166454 4503 874842330 134.00 145.00 133.50 145.00 13.00 9.85% 145.00 221 0.00 0 9.89
2019-01-29 3413 2924991 2174 413330231 144.00 144.00 138.50 141.00 4.00 -2.76% 141.00 22 141.50 14 9.62
2019-01-30 3413 1537195 1195 216992250 144.00 144.00 138.00 138.00 3.00 -2.13% 138.00 51 138.50 3 9.41
2019-02-11 3413 955758 774 134125878 140.00 142.00 138.50 142.00 4.00 2.9% 141.50 4 142.00 38 9.69
2019-02-12 3413 1674645 1339 240854235 144.00 146.00 142.00 143.00 1.00 0.7% 143.00 25 143.50 7 9.75
2019-02-13 3413 912148 788 129142220 145.00 145.00 140.00 140.50 2.50 -1.75% 140.50 9 141.00 9 9.58
2019-02-14 3413 605592 505 85021288 140.00 142.00 139.00 139.00 1.50 -1.07% 139.00 50 140.00 11 9.48
2019-02-18 3413 605733 498 84052654 140.00 140.50 137.00 138.50 0.50 -0.36% 138.50 12 139.00 3 9.45
2019-02-19 3413 395420 348 54677086 138.50 139.50 137.00 139.50 1.00 0.72% 139.00 3 139.50 18 9.52
2019-02-20 3413 1158552 961 164087332 140.00 143.00 139.00 141.00 1.50 1.08% 141.00 53 141.50 1 9.62
2019-02-21 3413 609659 491 85497101 140.50 141.50 139.50 140.00 1.00 -0.71% 140.00 19 140.50 10 9.55
2019-02-22 3413 1158178 944 164965098 139.50 144.00 139.50 141.00 1.00 0.71% 141.00 5 141.50 6 9.62
2019-02-25 3413 3229100 2469 471231200 142.00 148.50 141.00 147.00 6.00 4.26% 147.00 7 147.50 13 10.03
2019-02-26 3413 1829741 1298 265682331 146.50 147.50 143.00 143.50 3.50 -2.38% 143.50 11 144.00 10 9.79
2019-02-27 3413 958399 647 136509259 144.50 145.00 141.50 141.50 2.00 -1.39% 141.50 62 142.00 6 9.65
2019-03-04 3413 1459773 1076 211542085 145.00 146.50 143.00 146.00 4.50 3.18% 146.00 27 146.50 37 10.38
2019-03-05 3413 859562 589 123628928 144.00 145.00 143.00 143.00 3.00 -2.05% 143.00 55 143.50 3 10.17
2019-03-06 3413 483214 356 69220388 144.00 144.50 142.50 143.00 0.00 0% 143.00 53 143.50 5 10.17
2019-03-07 3413 1732187 1226 239625119 143.00 144.50 134.00 137.00 6.00 -4.2% 136.50 2 137.00 18 9.74
2019-03-08 3413 601349 429 81133964 135.00 136.50 133.50 135.00 2.00 -1.46% 134.50 29 135.00 25 9.60
2019-03-11 3413 743085 662 99089805 133.50 136.00 132.50 132.50 2.50 -1.85% 132.50 18 133.00 3 9.42
2019-03-12 3413 523202 460 70709663 134.50 136.50 134.00 134.50 2.00 1.51% 134.50 1 135.00 5 9.57
2019-03-13 3413 366617 265 49264412 134.50 135.50 133.00 135.50 1.00 0.74% 135.50 19 136.00 22 9.64
2019-03-14 3413 1129261 701 151322952 136.50 137.50 132.00 132.00 3.50 -2.58% 132.00 66 132.50 9 9.39
2019-03-15 3413 503807 477 67810752 132.50 136.00 132.50 136.00 4.00 3.03% 136.00 19 136.50 15 9.67
2019-03-18 3413 509123 481 69515605 137.00 137.50 135.50 136.00 0.00 0% 136.00 30 136.50 8 9.67
2019-03-19 3413 1300018 1044 181032016 136.00 141.00 136.00 140.50 4.50 3.31% 140.00 13 140.50 22 9.99
2019-03-20 3413 543568 455 75434157 139.50 140.00 137.50 138.50 2.00 -1.42% 138.50 13 139.50 13 9.85
2019-03-21 3413 1065032 874 150261012 140.50 143.00 139.00 141.00 2.50 1.81% 140.50 37 141.00 8 10.03
2019-03-22 3413 1049433 735 149418259 144.00 144.00 141.00 142.00 1.00 0.71% 141.50 26 142.00 78 10.10
2019-03-25 3413 417489 360 57747215 139.00 139.50 137.50 138.00 4.00 -2.82% 138.00 18 138.50 3 9.82
2019-03-26 3413 414414 452 57004132 135.50 139.00 135.50 138.00 0.00 0% 138.00 8 138.50 15 9.82
2019-03-27 3413 344402 384 48208378 138.00 141.50 138.00 139.00 1.00 0.72% 139.00 31 139.50 2 9.89
2019-03-28 3413 203631 184 28269078 138.00 140.00 138.00 138.50 0.50 -0.36% 138.50 9 139.00 14 9.85
2019-03-29 3413 325130 275 44751872 139.00 139.50 136.50 137.50 1.00 -0.72% 137.50 19 138.00 2 9.78
2019-04-01 3413 2744111 2155 395998373 139.50 147.00 139.50 143.50 6.00 4.36% 143.50 24 144.00 2 10.21
2019-04-02 3413 2947246 2343 437072770 147.50 149.50 147.00 147.50 4.00 2.79% 147.50 19 148.00 22 10.49
2019-04-03 3413 798893 670 116558878 147.50 148.00 145.00 146.00 1.50 -1.02% 146.00 4 146.50 33 10.38
2019-04-08 3413 1792213 1394 267704598 147.50 151.50 147.00 147.00 1.00 0.68% 147.00 45 147.50 1 10.46
2019-04-09 3413 622210 488 91639870 147.00 148.00 146.50 147.50 0.50 0.34% 147.00 24 147.50 13 10.49
2019-04-10 3413 557463 444 81479825 147.50 147.50 145.00 146.50 1.00 -0.68% 146.50 3 147.00 29 10.42
2019-04-11 3413 1151818 865 164600338 145.00 145.50 140.00 141.00 5.50 -3.75% 141.00 20 141.50 6 10.03
2019-04-12 3413 430952 367 60854201 141.50 142.50 139.50 141.50 0.50 0.35% 141.50 1 142.00 6 10.06
2019-04-15 3413 302657 271 42997958 143.00 143.50 141.00 141.50 0.00 0% 141.50 31 142.00 2 10.06
2019-04-17 3413 1305490 1089 193615248 148.00 150.00 146.50 147.50 1.50 4.24% 147.50 3 148.00 34 10.49
2019-04-18 3413 3314145 2417 498236445 149.00 154.00 144.00 144.50 3.00 -2.03% 144.50 2 145.00 16 10.28
2019-04-19 3413 1003950 779 147738612 148.00 148.50 145.50 147.50 3.00 2.08% 147.00 15 147.50 23 10.49
2019-04-22 3413 1204128 1045 180910072 149.00 151.50 149.00 149.50 2.00 1.36% 149.50 7 150.00 40 10.63
2019-04-23 3413 1047403 889 155277534 151.50 152.00 146.00 146.50 3.00 -2.01% 146.50 10 147.00 17 10.42
2019-04-24 3413 464395 398 67593275 147.00 148.00 144.50 145.00 1.50 -1.02% 145.00 12 145.50 13 10.31
2019-04-25 3413 323638 277 47067510 145.50 146.50 144.50 145.50 0.50 0.34% 145.50 2 146.00 10 10.35
2019-04-26 3413 638397 462 91216271 144.50 145.00 141.50 143.00 2.50 -1.72% 143.00 1 143.50 4 10.17
2019-04-29 3413 466357 350 65962837 143.00 144.50 140.50 140.50 2.50 -1.75% 140.50 35 141.00 5 9.99
2019-04-30 3413 287265 248 40377160 140.00 143.00 139.50 143.00 2.50 1.78% 142.00 5 143.00 8 10.17
2019-05-02 3413 266273 218 37808493 142.50 143.50 141.00 141.50 1.50 -1.05% 141.50 32 142.00 2 10.06
2019-05-03 3413 288552 220 40854884 142.00 142.50 140.50 141.50 0.00 0% 141.00 59 141.50 34 10.06
2019-05-06 3413 946431 525 130755191 139.50 140.50 137.00 137.50 4.00 -2.83% 137.50 11 138.00 37 9.78
2019-05-07 3413 436116 281 60707679 139.00 140.50 138.00 139.50 2.00 1.45% 139.00 2 139.50 13 9.92
2019-05-08 3413 305699 234 42178309 137.00 139.00 136.50 138.00 1.50 -1.08% 137.50 38 138.00 6 9.82
2019-05-09 3413 875510 560 117196085 137.00 137.50 132.00 132.50 5.50 -3.99% 132.50 12 133.00 102 9.42
2019-05-10 3413 1541064 1179 193810000 129.00 132.50 120.00 124.50 8.00 -6.04% 124.00 2 124.50 12 10.20
2019-05-13 3413 1420315 1082 166381225 121.00 123.50 113.00 115.00 9.50 -7.63% 114.50 20 115.00 11 9.43
2019-05-14 3413 1021299 808 113822086 110.00 115.00 106.50 113.50 1.50 -1.3% 113.50 14 114.50 10 9.30
2019-05-15 3413 521374 439 60869758 115.00 118.00 114.00 117.00 3.50 3.08% 117.00 7 117.50 4 9.59
2019-05-16 3413 281957 264 32251598 115.50 116.00 113.00 114.00 3.00 -2.56% 113.50 4 114.00 2 9.34
2019-05-17 3413 464570 402 52042770 116.00 117.00 109.50 110.50 3.50 -3.07% 110.00 14 110.50 12 9.06
2019-05-20 3413 253537 208 28097874 111.00 112.00 109.50 111.50 1.00 0.9% 111.00 30 111.50 9 9.14
2019-05-22 3413 175700 156 20005100 114.50 115.50 112.00 112.00 2.00 0.45% 112.00 8 113.00 4 9.18
2019-05-23 3413 253650 228 27751650 110.00 111.50 108.50 110.50 1.50 -1.34% 110.00 12 111.00 7 9.06
2019-05-24 3413 178590 165 19747193 111.00 112.00 109.50 109.50 1.00 -0.9% 109.50 2 110.00 7 8.98
2019-05-27 3413 407712 362 43249324 109.00 110.50 103.50 105.00 4.50 -4.11% 105.00 16 105.50 2 8.61
2019-05-28 3413 170075 139 18081486 106.50 107.00 105.50 106.50 1.50 1.43% 106.50 6 107.00 9 8.73
2019-05-29 3413 212260 197 22557210 105.00 108.00 105.00 106.00 0.50 -0.47% 106.00 16 107.00 5 8.69
2019-05-30 3413 1648974 1244 188445968 107.00 116.50 107.00 116.50 10.50 9.91% 116.50 75 0.00 0 9.55
2019-05-31 3413 1227132 1017 141097312 115.50 116.00 113.50 116.00 0.50 -0.43% 115.50 3 116.00 35 9.51
2019-06-03 3413 611563 474 69596119 114.50 116.00 112.50 112.50 3.50 -3.02% 112.50 16 113.00 9 9.22
2019-06-04 3413 213310 203 24177185 113.50 114.50 112.50 113.50 1.00 0.89% 113.50 4 114.00 23 9.30
2019-06-05 3413 1451370 1016 169605920 118.00 118.50 115.00 117.00 3.50 3.08% 116.50 9 117.00 43 9.59
2019-06-06 3413 851342 616 99265330 117.00 118.50 115.00 115.00 2.00 -1.71% 115.00 25 116.00 2 9.43
2019-06-10 3413 458104 362 53365064 117.50 117.50 115.00 116.00 1.00 0.87% 116.00 20 116.50 17 9.51
2019-06-11 3413 753215 555 87495830 114.50 117.50 114.50 115.00 1.00 -0.86% 115.00 27 116.00 20 9.43
2019-06-12 3413 742570 532 87378260 118.00 118.50 116.50 118.00 3.00 2.61% 118.00 51 118.50 47 9.67
2019-06-13 3413 309589 252 36586091 117.00 119.00 117.00 118.00 0.00 0% 118.00 6 118.50 2 9.67
2019-06-14 3413 140800 129 16510499 118.00 118.50 116.50 117.50 0.50 -0.42% 117.00 2 117.50 16 9.63
2019-06-17 3413 213833 151 25245294 117.50 119.00 116.50 118.50 1.00 0.85% 118.00 2 118.50 9 9.71
2019-06-18 3413 133080 114 15553400 118.50 119.00 116.00 116.00 2.50 -2.11% 116.00 14 117.00 11 9.51
2019-06-19 3413 634041 508 75591354 118.00 121.00 117.00 119.50 3.50 3.02% 119.50 1 120.00 13 9.80
2019-06-20 3413 874290 719 107871960 120.50 125.00 119.50 124.50 5.00 4.18% 124.50 1 125.00 52 10.20
2019-06-21 3413 1598064 1226 200752711 126.00 129.50 121.00 121.00 3.50 -2.81% 121.00 23 122.00 1 9.92
2019-06-24 3413 388308 342 46736113 121.50 122.00 119.00 120.50 0.50 -0.41% 120.50 5 121.00 24 9.88
2019-06-25 3413 187460 151 22526240 120.50 121.50 119.00 119.00 1.50 -1.24% 118.50 19 119.00 4 9.75
2019-06-26 3413 136991 121 16341433 118.50 120.50 118.00 119.50 0.50 0.42% 119.50 1 120.00 11 9.80
2019-06-27 3413 188620 174 22838206 120.00 121.50 120.00 121.50 2.00 1.67% 121.00 2 121.50 7 9.96
2019-06-28 3413 118800 107 14408500 121.50 122.50 120.50 121.00 0.50 -0.41% 120.50 21 121.00 4 9.92
2019-07-01 3413 515392 412 64171693 123.00 126.00 123.00 126.00 5.00 4.13% 125.50 2 126.00 10 10.33
2019-07-02 3413 247630 220 31013010 126.00 126.50 124.00 125.50 0.50 -0.4% 125.00 11 125.50 2 10.29
2019-07-03 3413 353390 272 43881664 126.00 126.00 123.00 123.50 2.00 -1.59% 123.50 4 124.00 20 10.12
2019-07-04 3413 749897 601 95725970 125.50 129.00 125.00 127.00 3.50 2.83% 127.00 15 127.50 37 10.41
2019-07-05 3413 343183 301 43926830 128.50 129.00 127.00 128.00 1.00 0.79% 128.00 14 128.50 4 10.49
2019-07-08 3413 248297 212 31419272 128.50 128.50 125.50 126.00 2.00 -1.56% 125.50 17 126.50 6 10.33
2019-07-09 3413 175119 140 21972433 126.00 126.50 125.00 125.00 1.00 -0.79% 125.00 27 125.50 7 10.25
2019-07-10 3413 266139 251 33751220 126.00 128.00 125.50 127.50 2.50 2% 127.00 8 127.50 3 10.45
2019-07-11 3413 412721 328 53170788 128.00 130.00 127.50 128.50 1.00 0.78% 128.00 6 128.50 5 10.53
2019-07-12 3413 312172 174 40129516 128.50 129.00 128.00 128.00 0.50 -0.39% 127.50 16 128.00 1 10.49
2019-07-15 3413 232734 205 29662718 128.50 129.50 126.50 127.50 0.50 -0.39% 127.00 23 127.50 1 10.45
2019-07-16 3413 420490 341 54351710 127.50 130.00 127.50 129.00 1.50 1.18% 129.00 22 129.50 17 10.57
2019-07-17 3413 527739 379 68324459 130.00 131.00 128.50 128.50 0.50 -0.39% 128.00 40 129.00 14 10.53
2019-07-18 3413 299376 258 38354252 129.00 129.50 127.00 127.50 1.00 -0.78% 127.50 6 128.00 8 10.45
2019-07-19 3413 992732 750 129066660 129.50 131.00 128.50 130.50 3.00 2.35% 130.00 52 130.50 24 10.70
2019-07-22 3413 848349 635 104532248 123.50 125.00 122.00 122.50 0.00 -6.13% 122.50 24 123.00 10 10.04
2019-07-23 3413 616800 475 77049400 124.00 126.50 123.00 123.50 1.00 0.82% 123.50 7 124.00 16 10.12
2019-07-24 3413 275127 221 34047621 124.50 125.00 123.00 123.00 0.50 -0.4% 122.50 30 123.00 5 10.08
2019-07-25 3413 366435 271 45612375 124.50 126.00 123.00 125.00 2.00 1.63% 124.50 1 125.00 22 10.25
2019-07-26 3413 155838 152 19355828 125.00 125.00 123.50 124.50 0.50 -0.4% 124.00 12 124.50 2 10.20
2019-07-29 3413 624234 459 75826080 124.50 124.50 119.50 120.00 4.50 -3.61% 120.00 1 120.50 1 9.84
2019-07-30 3413 321770 282 38300743 121.00 122.00 117.50 118.00 2.00 -1.67% 118.00 45 118.50 8 9.67
2019-07-31 3413 171111 161 20340709 118.00 119.50 118.00 119.00 1.00 0.85% 119.00 20 119.50 2 9.75
2019-08-01 3413 122393 97 14587767 119.00 120.00 119.00 119.00 0.00 0% 119.00 16 119.50 9 9.75
2019-08-02 3413 316383 280 36662545 118.50 118.50 114.50 115.00 4.00 -3.36% 114.50 25 115.50 2 9.43
2019-08-05 3413 307342 241 34815830 115.00 116.00 111.00 111.50 3.50 -3.04% 111.00 21 112.00 17 9.14
2019-08-06 3413 376414 301 41100454 110.00 111.00 106.00 110.00 1.50 -1.35% 110.00 14 110.50 7 9.02
2019-08-07 3413 160682 144 17788179 111.50 113.00 109.00 109.00 1.00 -0.91% 109.00 19 110.00 2 8.93
2019-08-08 3413 182110 172 20191371 109.50 112.50 109.50 112.50 3.50 3.21% 112.00 1 112.50 7 9.22
2019-08-12 3413 139109 142 15531152 112.00 112.50 111.00 111.00 1.50 -1.33% 111.00 1 111.50 3 12.12
2019-08-13 3413 117362 129 12854638 111.00 111.00 109.00 109.00 2.00 -1.8% 109.00 16 110.00 6 11.90
2019-08-14 3413 281112 257 31776044 114.50 115.00 111.00 112.00 3.00 2.75% 112.00 6 112.50 4 12.23
2019-08-15 3413 152702 136 16920068 109.00 112.00 108.50 110.50 1.50 -1.34% 110.50 4 111.00 3 12.06
2019-08-16 3413 164892 154 18264512 110.50 112.00 110.00 110.50 0.00 0% 110.00 21 111.00 10 12.06
2019-08-19 3413 176794 168 19752928 111.00 112.50 111.00 112.00 1.50 1.36% 111.50 4 112.00 13 12.23
2019-08-20 3413 199935 185 22581155 113.00 113.50 112.50 113.00 1.00 0.89% 112.50 47 113.00 3 12.34
2019-08-21 3413 245106 225 27950190 113.50 115.00 112.50 115.00 2.00 1.77% 114.50 7 115.00 3 12.55
2019-08-22 3413 316000 297 36834500 117.00 118.00 115.00 116.50 1.50 1.3% 116.00 4 116.50 7 12.72
2019-08-23 3413 120084 126 13890160 116.50 116.50 115.00 115.00 1.50 -1.29% 115.00 18 116.00 5 12.55
2019-08-26 3413 199339 163 22443637 114.50 114.50 111.00 112.00 3.00 -2.61% 112.00 2 112.50 2 12.23
2019-08-27 3413 88203 82 10015040 113.00 114.00 113.00 113.50 1.50 1.34% 113.50 1 114.00 9 12.39
2019-08-28 3413 112407 109 12846600 114.00 115.00 113.50 114.50 1.00 0.88% 114.00 1 115.00 29 12.50
2019-08-29 3413 93407 94 10665898 114.50 115.00 113.50 113.50 1.00 -0.87% 113.50 10 114.50 10 12.39
2019-08-30 3413 147481 143 17029315 115.00 116.50 114.50 115.00 1.50 1.32% 115.00 5 115.50 16 12.55
2019-09-02 3413 110452 113 12790703 115.00 116.50 115.00 116.50 1.50 1.3% 116.00 7 116.50 21 12.72
2019-09-03 3413 171623 162 19874522 117.00 117.50 114.00 114.00 2.50 -2.15% 114.00 23 115.00 23 12.45
2019-09-04 3413 109774 111 12664510 114.00 116.00 114.00 116.00 2.00 1.75% 115.50 3 116.00 20 12.66
2019-09-05 3413 138000 133 16033498 117.00 117.50 115.50 115.50 0.50 -0.43% 115.00 16 116.00 13 12.61
2019-09-06 3413 140857 135 16342481 117.00 117.00 115.50 115.50 0.00 0% 115.50 5 116.00 7 12.61
2019-09-09 3413 167634 143 19182958 116.00 116.00 113.50 113.50 2.00 -1.73% 113.50 11 114.00 1 12.39
2019-09-10 3413 92629 84 10569020 113.50 114.50 113.50 114.50 1.00 0.88% 114.00 5 114.50 3 12.50
2019-09-11 3413 87655 92 10120149 115.00 116.00 115.00 115.50 1.00 0.87% 115.50 1 116.00 35 12.61
2019-09-12 3413 958960 836 114689256 116.00 122.00 116.00 119.00 3.50 3.03% 118.50 32 119.00 2 12.99
2019-09-16 3413 353057 306 41707283 119.50 120.00 116.50 119.00 0.00 0% 118.50 3 119.00 12 12.99
2019-09-17 3413 223593 207 26261176 118.00 118.00 117.00 118.00 1.00 -0.84% 117.50 4 118.00 15 12.88
2019-09-18 3413 180809 167 21291653 119.00 119.00 116.50 117.00 1.00 -0.85% 117.00 5 118.00 6 12.77
2019-09-19 3413 706880 596 85483039 118.00 123.00 118.00 121.00 4.00 3.42% 121.00 24 121.50 10 13.21
2019-09-20 3413 366890 323 44500190 122.00 123.00 119.50 121.50 0.50 0.41% 121.00 2 121.50 3 13.26
2019-09-23 3413 205034 177 24684080 120.00 121.00 120.00 121.00 0.50 -0.41% 120.50 5 121.00 11 13.21
2019-09-24 3413 326901 291 39988120 121.00 124.50 120.50 120.50 0.50 -0.41% 120.50 10 121.00 3 13.16
2019-09-25 3413 162007 146 19275328 119.50 120.00 118.00 118.50 2.00 -1.66% 118.50 4 119.00 9 12.94
2019-09-26 3413 108934 118 12860744 119.50 119.50 117.50 117.50 1.00 -0.84% 117.50 10 118.50 22 12.83
2019-09-27 3413 234834 217 27165410 118.00 118.00 114.50 115.50 2.00 -1.7% 115.50 5 116.00 5 12.61
2019-10-01 3413 139364 142 16005860 115.00 116.50 114.00 115.00 0.50 -0.43% 115.00 1 115.50 8 12.55
2019-10-02 3413 120200 118 13821500 114.00 116.50 113.50 115.50 0.50 0.43% 115.00 3 115.50 4 12.61
2019-10-03 3413 99582 95 11416139 114.50 115.00 114.00 114.50 1.00 -0.87% 114.50 11 115.00 2 12.50
2019-10-04 3413 141486 126 16301390 115.50 116.00 114.50 114.50 0.00 0% 114.50 12 115.00 12 12.50
2019-10-07 3413 78105 64 8963520 114.50 115.50 114.50 114.50 0.00 0% 114.50 18 115.00 23 12.50
2019-10-08 3413 107015 107 12265700 114.00 115.50 114.00 114.50 0.00 0% 114.50 6 115.00 2 12.50
2019-10-09 3413 154791 154 17467092 114.00 114.50 112.00 112.00 2.50 -2.18% 112.00 28 113.00 21 12.23
2019-10-14 3413 328544 275 38299604 116.50 117.50 115.00 117.00 5.00 4.46% 116.50 8 117.00 11 12.77
2019-10-15 3413 213963 188 25225152 117.00 119.00 116.50 118.50 1.50 1.28% 118.00 5 118.50 24 12.94
2019-10-16 3413 775901 596 94497120 119.00 124.00 119.00 121.00 2.50 2.11% 121.00 8 121.50 4 13.21
2019-10-17 3413 4751818 3381 618531294 122.00 133.00 122.00 133.00 12.00 9.92% 133.00 512 0.00 0 14.52
2019-10-18 3413 8535965 6348 1191333039 134.50 143.50 134.00 142.50 9.50 7.14% 142.00 14 142.50 27 15.56
2019-10-21 3413 2036030 1704 289460238 144.50 145.00 140.00 142.50 0.00 0% 142.00 8 142.50 18 15.56
2019-10-22 3413 3376005 2673 496694735 143.50 149.50 143.50 147.00 4.50 3.16% 147.00 68 147.50 4 16.05
2019-10-23 3413 1711464 1372 246558352 147.00 147.00 142.00 144.00 3.00 -2.04% 143.50 43 144.00 53 15.72
2019-10-24 3413 1492592 1227 217237116 144.50 148.00 142.50 148.00 4.00 2.78% 147.50 1 148.00 65 16.16
2019-10-25 3413 1393957 1147 205571196 148.50 149.00 145.00 147.00 1.00 -0.68% 147.00 10 147.50 13 16.05
2019-10-28 3413 2744921 2252 421710782 151.00 156.50 151.00 154.50 7.50 5.1% 154.00 6 154.50 13 16.87
2019-10-29 3413 5432690 4378 866473780 154.00 164.00 154.00 163.00 8.50 5.5% 162.50 3 163.00 14 17.79
2019-10-30 3413 3420634 2845 559317476 165.50 167.50 160.00 165.00 2.00 1.23% 164.00 9 165.00 59 18.01
2019-10-31 3413 2090921 1715 336255439 165.50 165.50 158.00 159.00 6.00 -3.64% 159.00 4 159.50 12 17.36
2019-11-01 3413 1883234 1578 304936876 159.00 164.00 157.50 164.00 5.00 3.14% 163.50 6 164.00 70 17.90
2019-11-04 3413 2323487 1701 383603381 165.00 168.50 162.50 164.00 0.00 0% 163.50 2 164.00 67 17.90
2019-11-05 3413 1381403 1070 224304189 164.50 165.00 160.00 164.00 0.00 0% 164.00 7 164.50 52 17.90
2019-11-06 3413 3707874 2781 620085210 165.00 170.50 163.50 165.00 1.00 0.61% 165.00 26 165.50 1 18.01
2019-11-07 3413 1682932 1342 269346188 164.00 164.50 157.00 160.00 5.00 -3.03% 159.50 6 160.00 11 17.47
2019-11-08 3413 824401 696 132458259 162.00 163.00 157.50 159.50 0.50 -0.31% 159.50 24 160.00 6 17.41
2019-11-11 3413 942731 809 148007036 160.00 160.00 154.00 157.00 2.50 -1.57% 157.00 3 157.50 4 22.14
2019-11-12 3413 690751 597 110226162 158.00 162.50 157.00 162.50 5.50 3.5% 162.00 15 162.50 18 22.92
2019-11-13 3413 694837 586 110513583 161.50 161.50 157.00 159.00 3.50 -2.15% 158.50 9 159.00 25 22.43
2019-11-14 3413 712204 610 113372242 159.50 161.00 156.50 161.00 2.00 1.26% 160.50 4 161.00 40 22.71
2019-11-15 3413 2935278 2370 482516450 163.00 168.00 160.50 164.00 3.00 1.86% 163.50 19 164.00 11 23.13
2019-11-18 3413 6610468 5091 1147326400 166.00 179.50 164.00 175.50 11.50 7.01% 175.50 1 176.00 20 24.75
2019-11-19 3413 4221271 3489 740476154 175.50 181.50 172.00 174.00 1.50 -0.85% 173.50 13 174.00 2 24.54
2019-11-20 3413 1457233 1273 248740110 174.00 175.00 169.00 170.00 4.00 -2.3% 170.00 16 170.50 3 23.98
2019-11-21 3413 1914750 1576 316209621 167.50 167.50 162.50 167.50 2.50 -1.47% 167.00 3 167.50 8 23.62
2019-11-22 3413 1408938 1078 233632770 167.00 168.50 163.50 165.00 2.50 -1.49% 165.00 54 166.00 1 23.27
2019-11-25 3413 1319457 1080 218703172 168.50 169.50 163.00 164.50 0.50 -0.3% 164.50 9 165.00 40 23.20
2019-11-26 3413 2515586 1841 426220948 167.00 172.00 165.50 167.50 3.00 1.82% 167.50 48 169.00 12 23.62
2019-11-27 3413 3280729 2386 566067159 169.00 176.50 168.00 171.00 3.50 2.09% 171.00 8 171.50 10 24.12
2019-11-28 3413 2122901 1508 362955269 172.50 174.50 168.00 168.00 3.00 -1.75% 168.00 30 168.50 2 23.70
2019-11-29 3413 1462074 1134 242979245 168.50 171.00 163.50 167.50 0.50 -0.3% 167.00 1 167.50 28 23.62
2019-12-02 3413 1750834 1356 281762940 168.50 168.50 157.00 159.00 8.50 -5.07% 159.00 44 159.50 1 22.43
2019-12-03 3413 945943 706 151018880 159.00 162.00 158.00 160.00 1.00 0.63% 159.50 10 160.00 48 22.57
2019-12-04 3413 977821 615 155300681 159.50 161.00 156.00 159.50 0.50 -0.31% 159.00 8 159.50 163 22.50
2019-12-05 3413 1069709 785 171954649 160.00 162.50 159.00 159.50 0.00 0% 159.50 2 160.00 20 22.50
2019-12-06 3413 1332205 955 214827210 160.50 163.50 159.00 162.00 2.50 1.57% 162.00 20 162.50 20 22.85
2019-12-09 3413 2858361 2089 478641148 165.00 169.50 163.00 168.00 6.00 3.7% 168.00 32 168.50 11 23.70
2019-12-10 3413 3030181 2143 519059530 173.00 173.00 169.50 172.00 4.00 2.38% 171.50 17 172.00 86 24.26
2019-12-11 3413 10795028 7146 1978558792 173.50 189.00 172.00 189.00 17.00 9.88% 189.00 1618 0.00 0 26.66
2019-12-12 3413 11022778 8229 2147483647 193.00 207.50 193.00 207.50 18.50 9.79% 207.50 1750 0.00 0 29.27
2019-12-13 3413 13297233 10020 2147483647 211.00 221.00 197.50 200.00 7.50 -3.61% 200.00 23 200.50 6 28.21
2019-12-16 3413 4823866 3677 970484887 204.00 206.00 197.00 198.50 1.50 -0.75% 198.50 5 199.50 2 28.00
2019-12-17 3413 3539521 2771 704363263 200.00 203.00 195.00 203.00 4.50 2.27% 202.50 8 203.00 90 28.63
2019-12-18 3413 3352855 2599 665762856 203.00 203.00 196.00 197.00 6.00 -2.96% 196.50 66 197.00 3 27.79
2019-12-19 3413 3264255 2678 631094960 197.50 198.50 191.00 191.50 5.50 -2.79% 191.00 74 191.50 18 27.01
2019-12-20 3413 2203658 1738 416739704 192.00 192.50 188.00 188.00 3.50 -1.83% 188.00 80 188.50 2 26.52
2019-12-23 3413 2053673 1778 384695833 191.00 191.50 185.00 185.50 2.50 -1.33% 185.00 112 185.50 10 26.16
2019-12-24 3413 1685706 1250 310149992 186.00 187.50 182.00 182.00 3.50 -1.89% 181.50 37 182.00 2 25.67
2019-12-25 3413 2840326 2224 522627810 183.00 187.50 182.00 184.00 2.00 1.1% 183.50 21 184.00 1 25.95
2019-12-26 3413 3232833 2545 580754107 183.50 184.00 177.00 177.50 6.50 -3.53% 177.50 20 178.00 6 25.04
2019-12-27 3413 3973559 3092 729214915 178.00 186.00 178.00 184.00 6.50 3.66% 184.00 43 184.50 7 25.95
2019-12-30 3413 2466921 2046 442878280 182.00 182.00 177.50 179.00 5.00 -2.72% 179.00 19 179.50 6 25.25
2019-12-31 3413 1556837 1186 279895497 178.00 182.00 177.00 178.00 1.00 -0.56% 178.00 83 178.50 2 25.11