台勝科(3532)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　116.50
0
0%		113.00
-3.5
-3%		113.00
0
0%		 　115.00
2
1.77%		115.00
0
0%		118.00
3
2.61%		117.00
-1
-0.85%		116.00
-1
-0.85%		 　113.00
-3
-2.59%		115.50
2.5
2.21%		114.00
-1.5
-1.3%		 114.50
0.5
0.44%		 　119.50
5
4.37%		117.50
-2
-1.67%		118.00
0.5
0.43%		118.00
0
0%		124.00
6
5.08%		 　123.00
-1
-0.81%		120.50
-2.5
-2.03%		122.00
1.5
1.24%		 117.25
2 月　　　　　　　　　　120.50
-1.5
-1.23%		125.00
4.5
3.73%		132.00
7
5.6%		128.00
-4
-3.03%		 　　125.50
-2.5
-1.95%		126.00
0.5
0.4%		125.00
-1
-0.79%		126.00
1
0.8%		127.00
1
0.79%		 　122.00
-5
-3.94%		121.50
-0.5
-0.41%		119.50
-2
-1.65%		 123.42
3 月　　　119.00
-0.5
-0.42%		116.00
-3
-2.52%		113.00
-3
-2.59%		110.00
-3
-2.65%		110.50
0.5
0.45%		 　112.00
1.5
1.36%		111.50
-0.5
-0.45%		111.50
0
0%		110.00
-1.5
-1.35%		112.00
2
1.82%		 　110.50
-1.5
-1.34%		111.50
1
0.9%		118.00
6.5
5.83%		116.50
-1.5
-1.27%		116.50
0
0%		 　115.50
-1
-0.86%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		115.50
0
0%		117.00
1.5
1.3%		 113.96
4 月117.00
0
0%		119.00
2
1.71%		118.50
-0.5
-0.42%		 　　　119.00
0.5
0.42%		122.50
3.5
2.94%		123.50
1
0.82%		119.00
-4.5
-3.64%		119.50
0.5
0.42%		 　120.50
1
0.84%		 122.50
2
1.66%		118.50
-4
-3.27%		120.00
1.5
1.27%		 　122.00
2
1.67%		123.50
1.5
1.23%		121.50
-2
-1.62%		123.50
2
1.65%		123.00
-0.5
-0.4%		 　118.50
-4.5
-3.66%		117.50
-1
-0.84%		 120.34
5 月　117.00
-0.5
-0.43%		119.00
2
1.71%		 　115.50
-3.5
-2.94%		113.50
-2
-1.73%		113.50
0
0%		110.00
-3.5
-3.08%		109.00
-1
-0.91%		 　105.50
-3.5
-3.21%		106.00
0.5
0.47%		107.00
1
0.94%		103.50
-3.5
-3.27%		103.00
-0.5
-0.48%		 　102.50
-0.5
-0.49%		 104.00
1.5
1.46%		101.00
-3
-2.88%		102.00
1
0.99%		 　102.50
0.5
0.49%		102.00
-0.5
-0.49%		98.30
-3.7
-3.63%		99.70
1.4
1.42%		103.00
3.3
3.31%		106.44
6 月 　101.50
-1.5
-1.46%		103.00
1.5
1.48%		102.00
-1
-0.97%		99.90
-2.1
-2.06%		 　　102.00
2.1
2.1%		104.50
2.5
2.45%		105.00
0.5
0.48%		105.00
0
0%		105.50
0.5
0.48%		 　108.50
3
2.84%		108.00
-0.5
-0.46%		115.50
7.5
6.94%		120.50
5
4.33%		125.00
4.5
3.73%		 　126.00
1
0.8%		126.00
0
0%		123.50
-2.5
-1.98%		121.50
-2
-1.62%		121.50
0
0%		 112.86
7 月124.00
2.5
2.06%		124.00
0
0%		121.50
-2.5
-2.02%		122.50
1
0.82%		123.00
0.5
0.41%		 　122.00
-1
-0.81%		120.50
-1.5
-1.23%		111.00
-9.5
-7.88%		110.50
-0.5
-0.45%		107.50
-3
-2.71%		 　110.50
3
2.79%		112.00
1.5
1.36%		109.50
-2.5
-2.23%		107.00
-2.5
-2.28%		108.00
1
0.93%		 　109.00
1
0.93%		109.00
0
0%		113.50
4.5
4.13%		116.00
2.5
2.2%		115.00
-1
-0.86%		 　113.50
-1.5
-1.3%		110.50
-3
-2.64%		112.00
1.5
1.36%		114.33
8 月111.00
-1
-0.89%		108.50
-2.5
-2.25%		 　108.00
-0.5
-0.46%		106.50
-1.5
-1.39%		102.00
-4.5
-4.23%		101.50
-0.5
-0.49%		 　　101.00
-0.5
-0.49%		101.50
0.5
0.5%		106.00
4.5
4.43%		103.00
-3
-2.83%		105.00
2
1.94%		 　105.00
0
0%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		 　101.50
-3.5
-3.33%		101.00
-0.5
-0.49%		102.00
1
0.99%		101.50
-0.5
-0.49%		102.50
1
0.99%		 104.08
9 月　103.00
0.5
0.49%		105.50
2.5
2.43%		105.50
0
0%		106.00
0.5
0.47%		104.00
-2
-1.89%		 　102.50
-1.5
-1.44%		102.50
0
0%		102.00
-0.5
-0.49%		102.00
0
0%		 　　102.00
0
0%		103.00
1
0.98%		103.00
0
0%		104.00
1
0.97%		103.00
-1
-0.96%		 　103.00
0
0%		104.50
1.5
1.46%		103.50
-1
-0.96%		102.00
-1.5
-1.45%		101.00
-1
-0.98%		 103.06
10 月102.50
1.5
1.49%		104.00
1.5
1.46%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 　106.00
2
1.92%		105.00
-1
-0.94%		107.00
2
1.9%		 　　　111.00
4
3.74%		113.00
2
1.8%		114.00
1
0.88%		114.50
0.5
0.44%		119.00
4.5
3.93%		 　121.00
2
1.68%		118.00
-3
-2.48%		118.00
0
0%		120.00
2
1.69%		121.00
1
0.83%		 　122.00
1
0.83%		121.50
-0.5
-0.41%		120.00
-1.5
-1.23%		116.50
-3.5
-2.92%		113.7
11 月118.00
1.5
1.29%		 　116.00
-2
-1.69%		122.00
6
5.17%		120.50
-1.5
-1.23%		117.00
-3.5
-2.9%		113.50
-3.5
-2.99%		 　114.50
1
0.88%		113.50
-1
-0.87%		113.00
-0.5
-0.44%		111.50
-1.5
-1.33%		112.50
1
0.9%		 　112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		110.00
-1.5
-1.35%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		 　109.00
0.5
0.46%		109.00
0
0%		109.00
0
0%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		 112.33
12 月　107.50
-0.5
-0.46%		109.00
1.5
1.4%		111.00
2
1.83%		114.50
3.5
3.15%		112.50
-2
-1.75%		 　112.50
0
0%		111.50
-1
-0.89%		110.50
-1
-0.9%		113.00
2.5
2.26%		112.00
-1
-0.88%		 　113.00
1
0.89%		115.00
2
1.77%		115.00
0
0%		113.00
-2
-1.74%		115.00
2
1.77%		 　117.50
2.5
2.17%		116.50
-1
-0.85%		119.00
2.5
2.15%		119.00
0
0%		118.50
-0.5
-0.42%		 　118.00
-0.5
-0.42%		117.00
-1
-0.85%		114.29

說明:最高漲幅:6.94%最低跌幅:-7.88% 最高價:132.00最低價:98.30平均價:112.7,灰色底表示週末,漲131天(250.9)元,跌139天(-239.8)元,平盤33天
7%=1,6%=2,5%=2,4%=10,3%=8,2%=35,1%=49,0%=57,-0%=1,-1%=7,-2%=20,-3%=23,-4%=43,-5%=45,

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 3532 833215 691 97931043 119.50 119.50 116.00 116.50 1.50 0% 116.00 25 116.50 17 9.15
2019-01-03 3532 1109500 974 126912500 116.00 117.50 111.50 113.00 3.50 -3% 113.00 3 113.50 9 8.88
2019-01-04 3532 1616450 1298 177970850 110.00 113.50 107.00 113.00 0.00 0% 113.00 4 113.50 20 8.88
2019-01-07 3532 1234121 1035 142957971 117.00 117.00 114.50 115.00 2.00 1.77% 115.00 81 115.50 1 9.03
2019-01-08 3532 664598 565 76743770 115.50 116.50 114.50 115.00 0.00 0% 115.00 23 115.50 4 9.03
2019-01-09 3532 2151619 1563 254634423 116.00 120.50 116.00 118.00 3.00 2.61% 117.50 11 118.00 21 9.27
2019-01-10 3532 2391974 1889 285233458 119.00 122.50 117.00 117.00 1.00 -0.85% 117.00 44 117.50 9 9.19
2019-01-11 3532 1138036 874 133815653 118.50 119.00 116.00 116.00 1.00 -0.85% 116.00 106 116.50 3 9.11
2019-01-14 3532 1865449 1652 210796237 114.50 115.50 111.00 113.00 3.00 -2.59% 112.50 6 113.00 18 8.88
2019-01-15 3532 1291015 1062 147968225 113.00 115.50 112.00 115.50 2.50 2.21% 115.00 7 115.50 27 9.07
2019-01-16 3532 1530785 1236 176266490 114.50 117.50 113.50 114.00 1.50 -1.3% 114.00 1 114.50 27 8.96
2019-01-18 3532 2731902 1979 305553779 113.00 114.50 109.50 114.50 1.50 0.44% 114.50 7 115.00 93 8.99
2019-01-21 3532 3195461 2351 378349124 115.50 121.50 115.00 119.50 5.00 4.37% 119.00 22 119.50 9 9.39
2019-01-22 3532 1660525 1257 197035925 118.00 120.50 117.00 117.50 2.00 -1.67% 117.50 6 118.00 19 9.23
2019-01-23 3532 797719 645 93369476 116.00 118.00 116.00 118.00 0.50 0.43% 117.50 4 118.00 6 9.27
2019-01-24 3532 1171138 922 139504146 119.00 120.50 118.00 118.00 0.00 0% 118.00 16 118.50 10 9.27
2019-01-25 3532 4923728 3722 608794772 120.50 126.50 120.00 124.00 6.00 5.08% 124.00 42 124.50 6 9.74
2019-01-28 3532 2695656 1931 337209532 126.00 126.50 123.00 123.00 1.00 -0.81% 123.00 34 123.50 13 9.66
2019-01-29 3532 1978845 1193 238862910 121.50 122.50 119.50 120.50 2.50 -2.03% 120.50 26 121.00 23 9.47
2019-01-30 3532 1206834 919 147670914 122.00 124.00 121.50 122.00 1.50 1.24% 121.50 28 122.00 13 9.58
2019-02-11 3532 1390979 1121 170073980 123.50 124.00 120.50 120.50 1.50 -1.23% 120.50 35 121.00 14 9.47
2019-02-12 3532 3238033 2355 404116625 122.00 127.00 121.50 125.00 4.50 3.73% 125.00 294 125.50 16 9.82
2019-02-13 3532 4909297 3615 635712907 126.00 132.00 126.00 132.00 7.00 5.6% 131.50 11 132.00 75 10.37
2019-02-14 3532 2978064 2139 383260192 130.50 130.50 126.50 128.00 4.00 -3.03% 128.00 42 128.50 81 10.05
2019-02-18 3532 1111155 886 141180949 127.00 128.50 125.50 125.50 0.50 -1.95% 125.50 118 126.00 4 9.86
2019-02-19 3532 1698089 1145 211459625 125.00 126.00 123.50 126.00 0.50 0.4% 125.50 7 126.00 152 9.90
2019-02-20 3532 1917356 1333 243366500 128.50 129.00 125.00 125.00 1.00 -0.79% 125.00 5 125.50 7 9.82
2019-02-21 3532 1307755 1016 163615375 125.00 127.00 123.00 126.00 1.00 0.8% 125.50 53 126.00 8 9.90
2019-02-22 3532 3667825 2781 471281775 128.50 130.50 126.50 127.00 1.00 0.79% 127.00 14 127.50 14 9.98
2019-02-25 3532 4251273 2916 519593306 124.50 124.50 120.50 122.00 5.00 -3.94% 122.00 27 122.50 44 9.58
2019-02-26 3532 2709560 2014 334487523 122.00 126.00 121.50 121.50 0.50 -0.41% 121.50 92 122.00 6 9.54
2019-02-27 3532 2069478 1579 247045860 121.50 122.50 118.00 119.50 2.00 -1.65% 119.00 29 119.50 21 9.39
2019-03-04 3532 1005915 828 120101800 120.50 121.50 118.50 119.00 0.50 -0.42% 119.00 17 119.50 16 9.35
2019-03-05 3532 2249401 1651 262759211 117.00 118.50 116.00 116.00 3.00 -2.52% 116.00 26 116.50 7 9.11
2019-03-06 3532 2337149 1891 268125486 114.00 117.00 112.50 113.00 3.00 -2.59% 113.00 95 113.50 16 8.88
2019-03-07 3532 1917380 1582 213122983 112.00 113.00 109.50 110.00 3.00 -2.65% 110.00 59 110.50 13 8.64
2019-03-08 3532 1912523 1513 210748308 110.00 112.00 108.00 110.50 0.50 0.45% 110.00 100 111.00 22 8.68
2019-03-11 3532 1180624 877 131967888 110.00 113.00 110.00 112.00 1.50 1.36% 111.50 48 112.00 19 8.80
2019-03-12 3532 1268719 1013 143558028 113.50 114.50 111.50 111.50 0.50 -0.45% 111.50 27 112.00 6 8.76
2019-03-13 3532 714965 599 79862591 111.50 112.50 111.00 111.50 0.00 0% 111.50 47 112.00 6 8.76
2019-03-14 3532 1316987 1014 146045570 112.00 112.50 109.50 110.00 1.50 -1.35% 110.00 97 110.50 2 8.64
2019-03-15 3532 938604 821 105321648 110.50 113.50 110.50 112.00 2.00 1.82% 111.50 9 112.00 24 8.80
2019-03-18 3532 1006120 774 111737754 112.00 113.00 110.00 110.50 1.50 -1.34% 110.50 86 111.00 17 8.68
2019-03-19 3532 1358643 1048 152197873 111.00 113.00 110.50 111.50 1.00 0.9% 111.50 17 112.00 21 7.75
2019-03-20 3532 5196293 3910 607775574 116.00 118.50 115.50 118.00 6.50 5.83% 117.50 84 118.00 53 8.20
2019-03-21 3532 2196068 1827 257293914 119.00 119.00 116.00 116.50 1.50 -1.27% 116.00 116 116.50 3 8.10
2019-03-22 3532 1114770 880 130383699 117.50 118.00 116.00 116.50 0.00 0% 116.50 46 117.00 21 8.10
2019-03-25 3532 1369948 921 156321520 114.50 116.00 113.00 115.50 1.00 -0.86% 115.50 37 116.00 49 8.03
2019-03-26 3532 800335 737 92689025 116.50 117.00 115.00 115.00 0.50 -0.43% 115.00 20 115.50 8 7.99
2019-03-27 3532 376362 317 43503308 115.50 116.50 115.00 115.50 0.50 0.43% 115.50 20 116.00 48 8.03
2019-03-28 3532 518763 436 60157622 115.00 117.00 114.50 115.50 0.00 0% 115.00 82 115.50 11 8.03
2019-03-29 3532 872028 681 101026248 116.00 117.00 115.00 117.00 1.50 1.3% 116.50 30 117.00 105 8.13
2019-04-01 3532 2557969 2005 302884873 117.50 120.00 117.00 117.00 0.00 0% 117.00 71 117.50 4 8.13
2019-04-02 3532 1388824 1032 164928732 117.50 119.50 117.50 119.00 2.00 1.71% 118.50 30 119.00 83 8.27
2019-04-03 3532 831168 696 98812324 120.00 120.50 118.00 118.50 0.50 -0.42% 118.50 13 119.00 46 8.23
2019-04-08 3532 766966 652 91734454 120.50 120.50 119.00 119.00 0.50 0.42% 119.00 65 119.50 7 8.27
2019-04-09 3532 3726175 2813 458456925 120.00 125.00 119.50 122.50 3.50 2.94% 122.50 5 123.00 7 8.51
2019-04-10 3532 1188810 937 145369630 123.00 124.00 120.50 123.50 1.00 0.82% 123.50 18 124.00 59 8.58
2019-04-11 3532 1653808 1216 199615152 122.50 122.50 118.00 119.00 4.50 -3.64% 119.00 74 119.50 10 8.27
2019-04-12 3532 1160725 872 137918775 118.00 121.00 118.00 119.50 0.50 0.42% 119.00 12 119.50 6 8.30
2019-04-15 3532 901530 664 108465600 120.00 121.00 119.50 120.50 1.00 0.84% 120.50 16 121.00 61 8.37
2019-04-17 3532 1078476 877 132572072 123.00 124.00 122.00 122.50 0.00 1.66% 122.50 21 123.00 13 8.51
2019-04-18 3532 3971514 2496 487536903 123.00 125.50 118.50 118.50 4.00 -3.27% 118.50 21 119.00 9 8.23
2019-04-19 3532 885845 638 106149474 119.50 121.00 119.00 120.00 1.50 1.27% 119.50 21 120.00 17 8.34
2019-04-22 3532 1554087 1198 189761527 120.00 123.00 120.00 122.00 2.00 1.67% 121.50 14 122.00 39 8.48
2019-04-23 3532 1484205 1127 182353607 123.00 124.00 121.00 123.50 1.50 1.23% 123.00 10 123.50 144 8.58
2019-04-24 3532 3209707 2312 400096047 125.00 127.00 121.50 121.50 2.00 -1.62% 121.50 98 122.00 12 8.44
2019-04-25 3532 1304675 1025 159310177 120.50 123.50 120.00 123.50 2.00 1.65% 123.00 7 123.50 92 8.58
2019-04-26 3532 1056461 794 129539742 124.00 124.00 121.50 123.00 0.50 -0.4% 123.00 3 123.50 50 8.55
2019-04-29 3532 1829329 1275 218781822 123.00 123.00 118.00 118.50 4.50 -3.66% 118.50 98 119.00 5 8.23
2019-04-30 3532 852900 698 100057249 117.50 119.00 116.00 117.50 1.00 -0.84% 117.50 29 118.00 27 8.17
2019-05-02 3532 500899 456 58827683 117.00 118.50 116.50 117.00 0.50 -0.43% 116.50 164 117.00 2 8.13
2019-05-03 3532 499471 428 59163310 118.00 119.00 117.50 119.00 2.00 1.71% 118.50 40 119.00 20 8.27
2019-05-06 3532 680330 538 78819780 115.50 117.00 115.00 115.50 3.50 -2.94% 115.50 56 116.00 11 8.03
2019-05-07 3532 1379997 1104 157216651 114.00 116.00 113.00 113.50 2.00 -1.73% 113.50 25 114.00 13 7.89
2019-05-08 3532 703650 616 79360774 111.50 114.00 111.00 113.50 0.00 0% 113.50 106 114.00 2 7.89
2019-05-09 3532 993801 784 110243110 113.50 114.00 110.00 110.00 3.50 -3.08% 110.00 24 110.50 4 7.76
2019-05-10 3532 931329 811 102257861 110.50 113.00 108.00 109.00 1.00 -0.91% 109.00 9 109.50 14 7.69
2019-05-13 3532 809580 653 85889686 106.50 108.00 105.00 105.50 3.50 -3.21% 105.00 52 105.50 8 7.45
2019-05-14 3532 1030325 906 106909607 103.00 106.50 99.00 106.00 0.50 0.47% 105.50 47 106.00 8 7.48
2019-05-15 3532 759071 565 81359597 106.50 108.50 106.00 107.00 1.00 0.94% 107.00 1 107.50 20 7.55
2019-05-16 3532 823044 695 86540046 107.50 107.50 103.00 103.50 3.50 -3.27% 103.00 186 103.50 2 7.30
2019-05-17 3532 727010 604 75451530 104.50 106.00 102.00 103.00 0.50 -0.48% 102.50 48 103.00 9 7.27
2019-05-20 3532 534680 465 54544197 103.00 104.50 100.50 102.50 0.50 -0.49% 102.00 16 102.50 48 7.23
2019-05-22 3532 515424 455 53921596 105.50 105.50 104.00 104.00 0.50 1.46% 104.00 22 104.50 19 7.34
2019-05-23 3532 638120 525 64624680 103.00 103.00 100.50 101.00 3.00 -2.88% 101.00 46 101.50 1 7.13
2019-05-24 3532 528747 466 54282194 102.00 104.00 101.50 102.00 1.00 0.99% 101.50 51 102.00 23 7.20
2019-05-27 3532 366520 325 37425800 103.50 103.50 101.00 102.50 0.50 0.49% 102.00 47 102.50 6 7.23
2019-05-28 3532 1386108 523 141833624 103.50 103.50 102.00 102.00 0.50 -0.49% 102.00 96 102.50 114 7.20
2019-05-29 3532 2440427 2017 240593150 101.00 101.00 97.70 98.30 3.70 -3.63% 98.20 5 98.40 5 6.94
2019-05-30 3532 895400 778 88757800 98.50 99.90 98.20 99.70 1.40 1.42% 99.60 2 99.70 2 7.04
2019-05-31 3532 1005419 858 102194257 98.90 103.00 98.90 103.00 3.30 3.31% 102.50 1 103.00 80 7.27
2019-06-03 3532 593953 482 60281706 101.00 102.50 100.50 101.50 1.50 -1.46% 101.50 440 102.00 24 7.16
2019-06-04 3532 884049 714 90440020 101.50 103.00 101.00 103.00 1.50 1.48% 102.50 4 103.00 12 7.27
2019-06-05 3532 771878 677 80272056 105.00 105.50 102.00 102.00 1.00 -0.97% 102.00 69 102.50 1 7.20
2019-06-06 3532 762328 680 76419928 102.50 102.50 99.50 99.90 2.10 -2.06% 99.80 1 99.90 9 7.05
2019-06-10 3532 509391 415 51712382 101.50 102.00 101.00 102.00 2.10 2.1% 101.50 17 102.00 8 7.20
2019-06-11 3532 765080 648 79453360 102.50 105.00 101.50 104.50 2.50 2.45% 104.50 34 105.00 163 7.37
2019-06-12 3532 862648 698 90716213 105.00 106.00 104.00 105.00 0.50 0.48% 104.50 49 105.00 56 7.41
2019-06-13 3532 430012 364 44878784 104.50 105.00 103.50 105.00 0.00 0% 104.50 2 105.00 36 7.41
2019-06-14 3532 519442 473 55033125 105.00 107.00 105.00 105.50 0.50 0.48% 105.00 12 105.50 40 7.45
2019-06-17 3532 1417172 1143 153770576 105.50 109.00 105.50 108.50 3.00 2.84% 108.50 2 109.00 40 7.66
2019-06-18 3532 954864 780 103900312 109.00 110.00 107.00 108.00 0.50 -0.46% 108.00 61 108.50 8 7.62
2019-06-19 3532 3541666 2418 402882090 110.00 118.00 109.50 115.50 7.50 6.94% 115.50 61 116.00 9 8.15
2019-06-20 3532 3242029 2360 386044980 116.50 120.50 115.50 120.50 5.00 4.33% 120.00 4 120.50 80 8.50
2019-06-21 3532 4981786 2342 614140491 121.50 125.00 119.00 125.00 4.50 3.73% 122.50 1 125.00 23 8.82
2019-06-24 3532 3780971 2284 470982875 122.50 126.00 121.00 126.00 1.00 0.8% 125.50 3 126.00 46 8.89
2019-06-25 3532 4208699 2113 520702013 125.00 126.00 121.00 126.00 0.00 0% 124.50 1 126.00 91 8.89
2019-06-26 3532 1768591 1420 217954193 123.50 125.00 121.50 123.50 2.50 -1.98% 123.50 71 124.00 7 8.72
2019-06-27 3532 1439653 1107 176791837 124.50 124.50 121.50 121.50 2.00 -1.62% 121.50 107 122.00 10 8.57
2019-06-28 3532 1025112 697 125115052 123.00 123.00 121.00 121.50 0.00 0% 121.50 27 122.00 12 8.57
2019-07-01 3532 1504875 1128 186039625 124.00 125.00 122.50 124.00 2.50 2.06% 123.50 14 124.00 48 8.75
2019-07-02 3532 1246417 927 154903496 124.50 125.50 123.00 124.00 0.00 0% 124.00 4 124.50 68 8.75
2019-07-03 3532 1357703 1044 164875063 124.00 124.00 120.00 121.50 2.50 -2.02% 121.00 49 121.50 14 8.57
2019-07-04 3532 646062 457 78917064 122.00 123.00 121.50 122.50 1.00 0.82% 122.00 50 122.50 27 8.64
2019-07-05 3532 692050 459 85137121 124.00 124.00 122.00 123.00 0.50 0.41% 122.50 53 123.00 13 8.68
2019-07-08 3532 988149 620 120922178 123.00 123.50 121.50 122.00 1.00 -0.81% 121.50 88 122.00 1 8.61
2019-07-09 3532 1654196 1201 199227520 122.00 122.00 119.50 120.50 1.50 -1.23% 120.50 39 121.00 96 8.50
2019-07-10 3532 1872165 1274 209352891 111.50 113.00 111.00 111.00 0.00 -7.88% 111.00 97 111.50 4 7.83
2019-07-11 3532 911212 667 101375032 111.00 112.50 110.50 110.50 0.50 -0.45% 110.50 70 111.00 1 7.80
2019-07-12 3532 1364898 951 148923527 111.50 111.50 107.50 107.50 3.00 -2.71% 107.50 70 108.00 19 7.59
2019-07-15 3532 1180460 882 128746600 107.50 110.50 107.00 110.50 3.00 2.79% 110.00 22 110.50 53 7.80
2019-07-16 3532 1069777 765 119277133 111.00 112.50 110.50 112.00 1.50 1.36% 111.50 6 112.00 47 7.90
2019-07-17 3532 584240 473 64396017 112.00 112.00 109.00 109.50 2.50 -2.23% 109.50 118 110.00 13 7.73
2019-07-18 3532 594923 514 64200216 109.00 109.00 107.00 107.00 2.50 -2.28% 107.00 96 107.50 7 7.55
2019-07-19 3532 581032 388 62743456 109.00 109.00 107.50 108.00 1.00 0.93% 107.50 118 108.00 1 7.62
2019-07-22 3532 409860 325 44553740 108.50 109.50 108.00 109.00 1.00 0.93% 109.00 3 109.50 137 7.69
2019-07-23 3532 762420 612 83290280 110.50 111.00 108.00 109.00 0.00 0% 108.50 37 109.00 13 7.69
2019-07-24 3532 2619455 2004 295622915 109.00 114.50 109.00 113.50 4.50 4.13% 113.50 25 114.00 28 8.01
2019-07-25 3532 1444335 1090 165205690 113.50 116.00 112.00 116.00 2.50 2.2% 115.50 62 116.00 160 8.19
2019-07-26 3532 631136 520 72588569 115.50 115.50 114.50 115.00 1.00 -0.86% 114.50 57 115.00 13 8.12
2019-07-29 3532 565129 497 64424577 116.00 116.00 113.00 113.50 1.50 -1.3% 113.00 99 113.50 2 8.01
2019-07-30 3532 858870 682 95233632 114.50 114.50 109.00 110.50 3.00 -2.64% 110.00 31 110.50 9 7.80
2019-07-31 3532 460150 354 51028722 110.50 112.00 110.00 112.00 1.50 1.36% 111.50 22 112.00 39 7.90
2019-08-01 3532 329108 277 36488488 110.50 112.00 109.50 111.00 1.00 -0.89% 111.00 6 111.50 38 7.83
2019-08-02 3532 569344 478 61811317 109.00 109.50 108.00 108.50 2.50 -2.25% 108.50 1 109.00 5 7.66
2019-08-05 3532 491931 356 53372548 108.50 109.50 108.00 108.00 0.50 -0.46% 108.00 19 108.50 8 7.62
2019-08-06 3532 523225 430 55306459 103.50 108.00 103.00 106.50 1.50 -1.39% 106.00 35 107.00 7 7.52
2019-08-07 3532 2477526 1872 252708910 104.50 105.50 100.50 102.00 4.50 -4.23% 101.50 5 102.50 66 7.20
2019-08-08 3532 1057700 860 106857900 100.50 103.00 99.50 101.50 0.50 -0.49% 101.50 12 102.00 54 7.16
2019-08-12 3532 898097 696 89317640 97.00 101.50 97.00 101.00 0.50 -0.49% 100.50 9 101.00 19 8.64
2019-08-13 3532 541566 437 54472646 101.00 101.50 99.70 101.50 0.50 0.5% 100.50 32 101.50 33 8.68
2019-08-14 3532 996573 803 104218945 103.00 106.00 103.00 106.00 4.50 4.43% 105.50 21 106.00 65 9.07
2019-08-15 3532 567050 486 58755150 103.50 105.00 102.50 103.00 3.00 -2.83% 102.50 54 103.00 13 8.81
2019-08-16 3532 408248 389 42611040 103.00 105.00 103.00 105.00 2.00 1.94% 104.50 19 105.00 28 8.98
2019-08-19 3532 811282 683 86172610 105.50 108.00 105.00 105.00 0.00 0% 105.00 38 105.50 1 8.98
2019-08-20 3532 355902 324 37489210 105.50 106.50 104.50 105.50 0.50 0.48% 105.00 16 105.50 2 9.02
2019-08-21 3532 277601 271 29202004 106.00 106.00 104.50 105.00 0.50 -0.47% 105.00 14 105.50 12 8.98
2019-08-22 3532 270373 260 28379292 106.00 106.00 104.00 104.50 0.50 -0.48% 104.00 18 104.50 6 8.94
2019-08-23 3532 464083 324 48463671 104.50 105.00 103.50 105.00 0.50 0.48% 104.00 2 105.00 3 8.98
2019-08-26 3532 488073 384 49871873 103.00 103.00 101.50 101.50 3.50 -3.33% 101.50 21 102.00 12 8.68
2019-08-27 3532 271472 241 27674672 102.00 103.00 101.00 101.00 0.50 -0.49% 101.00 58 101.50 1 8.64
2019-08-28 3532 417865 360 42506293 101.50 102.50 101.00 102.00 1.00 0.99% 101.50 13 102.00 8 8.73
2019-08-29 3532 229399 210 23349495 102.50 102.50 101.00 101.50 0.50 -0.49% 101.50 19 102.00 48 8.68
2019-08-30 3532 697883 530 72135004 102.00 105.00 102.00 102.50 1.00 0.99% 102.50 1 103.50 10 8.77
2019-09-02 3532 329758 276 33919574 103.00 103.50 101.50 103.00 0.50 0.49% 103.00 10 103.50 28 8.81
2019-09-03 3532 687517 540 71991285 104.00 105.50 103.50 105.50 2.50 2.43% 105.00 84 105.50 35 9.02
2019-09-04 3532 392524 321 41287520 105.50 106.00 104.50 105.50 0.00 0% 105.00 28 105.50 7 9.02
2019-09-05 3532 572360 427 60919480 106.00 107.50 105.50 106.00 0.50 0.47% 106.00 64 106.50 23 9.07
2019-09-06 3532 464415 358 48743950 107.00 107.00 104.00 104.00 2.00 -1.89% 104.00 44 104.50 4 8.90
2019-09-09 3532 270490 254 27902222 104.50 104.50 102.50 102.50 1.50 -1.44% 102.50 82 103.00 6 8.77
2019-09-10 3532 186501 162 19137602 102.50 103.50 102.50 102.50 0.00 0% 102.50 25 103.00 18 8.77
2019-09-11 3532 355266 339 36222495 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 115 102.50 48 8.73
2019-09-12 3532 380045 324 38802090 102.50 103.00 101.50 102.00 0.00 0% 101.50 110 102.00 4 8.73
2019-09-16 3532 227275 198 23196050 102.00 102.50 101.50 102.00 0.00 0% 102.00 32 102.50 9 8.73
2019-09-17 3532 233750 211 23971375 102.00 103.00 102.00 103.00 1.00 0.98% 102.50 3 103.00 32 8.81
2019-09-18 3532 346880 341 35599198 103.50 103.50 102.00 103.00 0.00 0% 102.50 19 103.00 6 8.81
2019-09-19 3532 608609 535 63277727 103.50 105.00 103.00 104.00 1.00 0.97% 104.00 3 104.50 38 8.90
2019-09-20 3532 268331 207 27766593 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 11 103.50 16 8.81
2019-09-23 3532 279875 250 28887125 103.00 104.00 102.50 103.00 0.00 0% 103.00 23 103.50 18 8.81
2019-09-24 3532 545255 434 56957520 104.00 105.00 103.50 104.50 1.50 1.46% 104.00 58 104.50 22 8.94
2019-09-25 3532 298709 235 30973879 104.50 104.50 103.00 103.50 1.00 -0.96% 103.00 79 104.50 34 8.85
2019-09-26 3532 452961 383 46672522 104.00 105.00 102.00 102.00 1.50 -1.45% 102.00 43 102.50 5 8.73
2019-09-27 3532 421135 350 42714635 102.50 103.00 100.50 101.00 1.00 -0.98% 101.00 28 101.50 20 8.64
2019-10-01 3532 424577 330 43218354 101.00 103.00 101.00 102.50 1.50 1.49% 102.50 21 103.00 33 8.77
2019-10-02 3532 596693 522 61827072 103.00 104.50 102.50 104.00 1.50 1.46% 104.00 12 104.50 110 8.90
2019-10-03 3532 798507 591 83448728 103.00 105.50 102.50 104.50 0.50 0.48% 104.00 52 104.50 7 8.94
2019-10-04 3532 409000 313 42665500 105.50 105.50 103.50 104.00 0.50 -0.48% 103.50 25 104.00 1 8.90
2019-10-07 3532 791847 567 83515435 104.00 106.50 104.00 106.00 2.00 1.92% 105.50 19 106.00 121 9.07
2019-10-08 3532 501438 362 52775267 106.00 106.50 104.50 105.00 1.00 -0.94% 105.00 2 105.50 5 8.98
2019-10-09 3532 1140017 890 121269302 105.00 107.50 104.50 107.00 2.00 1.9% 106.50 18 107.00 76 9.15
2019-10-14 3532 3912846 2828 439365406 110.00 114.00 110.00 111.00 4.00 3.74% 111.00 82 111.50 11 9.50
2019-10-15 3532 1718484 1301 193377708 112.00 113.50 111.00 113.00 2.00 1.8% 112.50 26 113.00 62 9.67
2019-10-16 3532 1516040 1119 172234020 114.50 115.50 112.50 114.00 1.00 0.88% 113.50 60 114.00 19 9.75
2019-10-17 3532 815582 630 93026348 114.50 114.50 113.00 114.50 0.50 0.44% 114.50 27 115.00 134 9.79
2019-10-18 3532 6685007 4495 795320316 116.00 122.50 116.00 119.00 4.50 3.93% 118.00 1 119.00 158 10.18
2019-10-21 3532 2430273 1806 293343887 119.50 122.50 118.50 121.00 2.00 1.68% 121.00 50 121.50 12 10.35
2019-10-22 3532 1714486 1280 205482348 122.50 123.00 118.00 118.00 3.00 -2.48% 118.00 39 118.50 8 10.09
2019-10-23 3532 1816858 1234 215194313 118.00 120.50 116.50 118.00 0.00 0% 117.50 20 118.00 19 10.09
2019-10-24 3532 665950 525 79225525 117.50 120.00 117.50 120.00 2.00 1.69% 119.50 43 120.00 143 10.27
2019-10-25 3532 2606786 2004 321042320 122.50 125.00 121.00 121.00 1.00 0.83% 120.50 58 121.00 10 10.35
2019-10-28 3532 792700 630 96628550 122.50 123.00 120.50 122.00 1.00 0.83% 121.50 45 122.00 4 10.44
2019-10-29 3532 971899 727 118809779 123.00 123.50 121.00 121.50 0.50 -0.41% 121.50 19 122.00 560 10.39
2019-10-30 3532 683444 507 82326056 122.00 122.50 119.50 120.00 1.50 -1.23% 120.00 9 120.50 160 10.27
2019-10-31 3532 784007 624 92183311 121.00 121.00 116.50 116.50 3.50 -2.92% 116.00 98 116.50 95 9.97
2019-11-01 3532 581967 443 68420606 116.50 119.00 115.50 118.00 1.50 1.29% 117.50 22 118.00 8 10.09
2019-11-04 3532 691839 520 80997824 118.00 118.50 115.00 116.00 2.00 -1.69% 115.50 56 116.00 30 9.92
2019-11-05 3532 2130336 1467 254680156 117.50 122.00 117.00 122.00 6.00 5.17% 122.00 11 122.50 100 10.44
2019-11-06 3532 1416756 1001 170658220 120.50 122.00 119.00 120.50 1.50 -1.23% 120.50 20 121.00 17 10.31
2019-11-07 3532 683491 536 80419201 120.00 120.00 116.50 117.00 3.50 -2.9% 117.00 14 117.50 5 10.01
2019-11-08 3532 1067741 810 122025098 115.50 115.50 113.50 113.50 3.50 -2.99% 113.50 13 114.00 4 9.71
2019-11-11 3532 668869 452 75383566 113.00 114.50 111.00 114.50 1.00 0.88% 113.50 4 114.50 41 9.79
2019-11-12 3532 285178 249 32401200 115.00 115.00 113.00 113.50 1.00 -0.87% 113.00 10 114.00 44 9.71
2019-11-13 3532 430026 329 48846438 112.00 115.00 112.00 113.00 0.50 -0.44% 113.00 5 113.50 3 13.28
2019-11-14 3532 211200 190 23638800 113.00 113.00 111.50 111.50 1.50 -1.33% 111.50 20 112.00 16 13.10
2019-11-15 3532 272299 234 30504488 112.00 113.00 111.50 112.50 1.00 0.9% 112.00 40 112.50 18 13.22
2019-11-18 3532 211800 191 23816100 112.50 113.50 111.50 112.00 0.50 -0.44% 112.00 5 112.50 23 13.16
2019-11-19 3532 370471 233 41435513 111.50 113.00 110.50 111.50 0.50 -0.45% 111.50 18 112.00 6 13.10
2019-11-20 3532 359652 316 39661720 112.00 112.50 109.50 110.00 1.50 -1.35% 109.50 42 110.00 3 12.93
2019-11-21 3532 555600 441 60908900 109.50 111.00 108.50 109.00 1.00 -0.91% 109.00 37 109.50 21 12.81
2019-11-22 3532 382655 331 41573395 108.50 109.50 108.00 108.50 0.50 -0.46% 108.00 80 108.50 7 12.75
2019-11-25 3532 206000 183 22372500 108.50 109.00 107.50 109.00 0.50 0.46% 108.50 37 109.00 24 12.81
2019-11-26 3532 449911 342 48939299 109.50 109.50 108.00 109.00 0.00 0% 108.50 20 109.00 92 12.81
2019-11-27 3532 299677 238 32645793 109.50 109.50 108.50 109.00 0.00 0% 108.50 70 109.00 36 12.81
2019-11-28 3532 204794 157 22294149 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 46 109.00 25 12.75
2019-11-29 3532 433525 311 47022700 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 23 108.50 1 12.69
2019-12-02 3532 345453 270 37260696 107.50 108.50 107.50 107.50 0.50 -0.46% 107.50 33 108.50 15 12.63
2019-12-03 3532 258185 239 28056071 107.50 109.50 107.50 109.00 1.50 1.4% 108.50 32 109.00 17 12.81
2019-12-04 3532 761476 653 84172836 109.00 111.50 108.00 111.00 2.00 1.83% 110.50 17 111.50 50 13.04
2019-12-05 3532 973266 808 110558324 112.50 114.50 112.00 114.50 3.50 3.15% 114.00 13 114.50 66 13.45
2019-12-06 3532 464565 390 52781562 115.00 116.00 112.00 112.50 2.00 -1.75% 112.50 12 113.00 18 13.22
2019-12-09 3532 336688 278 37738556 110.50 113.00 110.50 112.50 0.00 0% 112.00 13 112.50 7 13.22
2019-12-10 3532 279102 207 31147871 112.00 112.50 111.00 111.50 1.00 -0.89% 111.50 4 112.00 6 13.10
2019-12-11 3532 258860 228 28771460 111.50 112.00 110.50 110.50 1.00 -0.9% 110.50 59 111.50 19 12.98
2019-12-12 3532 446943 360 50399116 112.00 114.00 112.00 113.00 2.50 2.26% 112.50 2 113.00 64 13.28
2019-12-13 3532 265820 234 29809340 114.00 114.00 111.00 112.00 1.00 -0.88% 111.50 2 112.00 23 13.16
2019-12-16 3532 496600 408 56405997 112.50 114.50 112.00 113.00 1.00 0.89% 113.00 5 113.50 2 13.28
2019-12-17 3532 645100 544 73697400 114.50 115.00 113.50 115.00 2.00 1.77% 114.50 13 115.00 63 13.51
2019-12-18 3532 1572106 1283 183093690 116.00 118.00 115.00 115.00 0.00 0% 115.00 72 115.50 1 13.51
2019-12-19 3532 626732 466 71173984 115.00 115.50 112.50 113.00 2.00 -1.74% 112.50 10 113.00 12 13.28
2019-12-20 3532 592801 442 67491814 113.50 115.00 112.50 115.00 2.00 1.77% 114.50 2 115.00 41 13.51
2019-12-23 3532 726969 560 84423873 115.00 117.50 114.00 117.50 2.50 2.17% 117.00 5 117.50 28 13.81
2019-12-24 3532 930699 641 109001584 118.00 118.00 116.50 116.50 1.00 -0.85% 116.50 1 117.00 50 13.69
2019-12-25 3532 1921742 1307 229864298 117.00 121.00 117.00 119.00 2.50 2.15% 119.00 69 119.50 2 13.98
2019-12-26 3532 467456 409 55763308 121.00 121.00 118.00 119.00 0.00 0% 118.50 8 119.00 23 13.98
2019-12-27 3532 557750 460 65960500 119.50 120.00 117.50 118.50 0.50 -0.42% 118.50 3 119.00 41 13.92
2019-12-30 3532 430462 346 50837285 118.50 119.50 117.00 118.00 0.50 -0.42% 117.50 12 118.00 18 13.87
2019-12-31 3532 604662 483 70470792 118.50 118.50 115.00 117.00 1.00 -0.85% 116.50 5 117.00 26 13.75