F-貿聯(3665)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　219.50
0
0%		206.50
-13
-5.92%		194.50
-12
-5.81%		 　195.00
0.5
0.26%		197.50
2.5
1.28%		198.50
1
0.51%		202.00
3.5
1.76%		210.50
8.5
4.21%		 　212.00
1.5
0.71%		212.00
0
0%		212.00
0
0%		 212.50
0.5
0.24%		 　194.50
-18
-8.47%		187.00
-7.5
-3.86%		189.50
2.5
1.34%		185.50
-4
-2.11%		185.00
-0.5
-0.27%		 　185.50
0.5
0.27%		181.00
-4.5
-2.43%		179.00
-2
-1.1%		 197.94
2 月　　　　　　　　　　187.50
8.5
4.75%		190.00
2.5
1.33%		189.00
-1
-0.53%		190.50
1.5
0.79%		 　　198.50
8
4.2%		199.50
1
0.5%		198.50
-1
-0.5%		203.50
5
2.52%		196.50
-7
-3.44%		 　197.00
0.5
0.25%		197.00
0
0%		199.00
2
1.02%		 195.67
3 月　　　195.00
-4
-2.01%		191.00
-4
-2.05%		200.00
9
4.71%		195.50
-4.5
-2.25%		197.50
2
1.02%		 　204.50
7
3.54%		206.00
1.5
0.73%		210.00
4
1.94%		209.00
-1
-0.48%		214.50
5.5
2.63%		 　216.00
1.5
0.7%		218.00
2
0.93%		215.50
-2.5
-1.15%		216.50
1
0.46%		210.00
-6.5
-3%		 　213.00
3
1.43%		206.50
-6.5
-3.05%		210.50
4
1.94%		208.00
-2.5
-1.19%		211.50
3.5
1.68%		 208.6
4 月216.50
5
2.36%		216.00
-0.5
-0.23%		216.00
0
0%		 　　　213.50
-2.5
-1.16%		214.50
1
0.47%		217.00
2.5
1.17%		217.50
0.5
0.23%		207.50
-10
-4.6%		 　207.00
-0.5
-0.24%		 206.00
-1
-0.48%		203.50
-2.5
-1.21%		202.50
-1
-0.49%		 　199.00
-3.5
-1.73%		197.00
-2
-1.01%		200.50
3.5
1.78%		202.00
1.5
0.75%		199.50
-2.5
-1.24%		 　196.00
-3.5
-1.75%		199.00
3
1.53%		 206.14
5 月　201.50
2.5
1.26%		206.50
5
2.48%		 　204.00
-2.5
-1.21%		207.00
3
1.47%		210.50
3.5
1.69%		211.50
1
0.48%		207.50
-4
-1.89%		 　210.00
2.5
1.2%		218.00
8
3.81%		216.00
-2
-0.92%		212.00
-4
-1.85%		208.00
-4
-1.89%		 　190.50
-17.5
-8.41%		 194.50
4
2.1%		194.00
-0.5
-0.26%		198.00
4
2.06%		 　195.00
-3
-1.52%		198.00
3
1.54%		194.50
-3.5
-1.77%		193.50
-1
-0.51%		195.50
2
1.03%		202.31
6 月 　195.00
-0.5
-0.26%		195.00
0
0%		194.50
-0.5
-0.26%		190.00
-4.5
-2.31%		 　　198.00
8
4.21%		201.00
3
1.52%		208.50
7.5
3.73%		208.50
0
0%		210.00
1.5
0.72%		 　207.50
-2.5
-1.19%		209.00
1.5
0.72%		212.00
3
1.44%		213.50
1.5
0.71%		214.50
1
0.47%		 　212.00
-2.5
-1.17%		212.50
0.5
0.24%		217.00
4.5
2.12%		215.50
-1.5
-0.69%		215.00
-0.5
-0.23%		 208.56
7 月227.00
12
5.58%		231.00
4
1.76%		238.50
7.5
3.25%		238.50
0
0%		234.50
-4
-1.68%		 　235.00
0.5
0.21%		234.00
-1
-0.43%		235.00
1
0.43%		240.50
5.5
2.34%		239.50
-1
-0.42%		 　235.00
-4.5
-1.88%		238.00
3
1.28%		233.50
-4.5
-1.89%		232.00
-1.5
-0.64%		236.50
4.5
1.94%		 　233.00
-3.5
-1.48%		233.50
0.5
0.21%		243.50
10
4.28%		236.00
-7.5
-3.08%		244.50
8.5
3.6%		 　241.50
-3
-1.23%		236.50
-5
-2.07%		239.00
2.5
1.06%		236.31
8 月248.00
9
3.77%		227.50
-20.5
-8.27%		 　221.00
-6.5
-2.86%		218.50
-2.5
-1.13%		220.00
1.5
0.69%		219.50
-0.5
-0.23%		 　　228.50
9
4.1%		217.50
-11
-4.81%		205.00
-12.5
-5.75%		199.00
-6
-2.93%		208.50
9.5
4.77%		 　212.00
3.5
1.68%		214.50
2.5
1.18%		219.50
5
2.33%		220.50
1
0.46%		216.50
-4
-1.81%		 　210.00
-6.5
-3%		210.00
0
0%		213.50
3.5
1.67%		214.50
1
0.47%		215.50
1
0.47%		 217.44
9 月　222.50
7
3.25%		222.50
0
0%		224.00
1.5
0.67%		221.50
-2.5
-1.12%		211.00
-10.5
-4.74%		 　211.00
0
0%		216.00
5
2.37%		227.00
11
5.09%		224.50
-2.5
-1.1%		 　　220.00
-4.5
-2%		218.00
-2
-0.91%		219.00
1
0.46%		219.50
0.5
0.23%		221.00
1.5
0.68%		 　220.00
-1
-0.45%		222.50
2.5
1.14%		215.50
-7
-3.15%		212.50
-3
-1.39%		214.50
2
0.94%		 217.67
10 月211.50
-3
-1.4%		208.00
-3.5
-1.65%		208.00
0
0%		206.50
-1.5
-0.72%		 　210.00
3.5
1.69%		208.50
-1.5
-0.71%		205.50
-3
-1.44%		 　　　209.00
3.5
1.7%		211.00
2
0.96%		206.00
-5
-2.37%		208.00
2
0.97%		207.00
-1
-0.48%		 　205.00
-2
-0.97%		206.50
1.5
0.73%		212.00
5.5
2.66%		218.00
6
2.83%		213.00
-5
-2.29%		 　212.50
-0.5
-0.23%		213.00
0.5
0.24%		211.00
-2
-0.94%		207.50
-3.5
-1.66%		209.36
11 月208.50
1
0.48%		 　209.00
0.5
0.24%		212.00
3
1.44%		211.00
-1
-0.47%		211.00
0
0%		215.00
4
1.9%		 　208.00
-7
-3.26%		210.00
2
0.96%		212.00
2
0.95%		215.00
3
1.42%		222.50
7.5
3.49%		 　222.00
-0.5
-0.22%		228.00
6
2.7%		227.00
-1
-0.44%		224.50
-2.5
-1.1%		223.00
-1.5
-0.67%		 　218.00
-5
-2.24%		223.00
5
2.29%		225.50
2.5
1.12%		226.00
0.5
0.22%		227.50
1.5
0.66%		 217.69
12 月　221.00
-6.5
-2.86%		223.00
2
0.9%		221.50
-1.5
-0.67%		222.50
1
0.45%		217.50
-5
-2.25%		 　213.00
-4.5
-2.07%		211.50
-1.5
-0.7%		208.50
-3
-1.42%		209.00
0.5
0.24%		207.00
-2
-0.96%		 　210.50
3.5
1.69%		213.50
3
1.43%		213.50
0
0%		215.50
2
0.94%		215.50
0
0%		 　214.50
-1
-0.46%		217.00
2.5
1.17%		224.50
7.5
3.46%		222.00
-2.5
-1.11%		226.00
4
1.8%		 　224.50
-1.5
-0.66%		225.50
1
0.45%		216.9

說明:最高漲幅:5.58%最低跌幅:-8.47% 最高價:248.00最低價:179.00平均價:211.76,灰色底表示週末,漲147天(535)元,跌140天(-553.5)元,平盤16天
6%=4,5%=5,4%=14,3%=10,2%=34,1%=49,0%=47,-0%=1,-1%=3,-2%=3,-3%=5,-4%=15,-5%=27,-6%=37,-7%=49,

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 3665 2681133 2167 592753393 227.50 227.50 216.00 219.50 4.50 0% 219.00 8 219.50 20 19.90
2019-01-03 3665 5817928 4194 1211363031 213.00 215.00 203.00 206.50 13.00 -5.92% 206.00 5 206.50 5 18.72
2019-01-04 3665 3227185 2500 632838260 200.00 200.00 193.00 194.50 12.00 -5.81% 194.00 69 194.50 23 17.63
2019-01-07 3665 2378332 1891 472687237 202.00 202.00 195.00 195.00 0.50 0.26% 195.00 68 195.50 3 17.68
2019-01-08 3665 2302519 1849 457082020 200.00 201.50 195.50 197.50 2.50 1.28% 197.50 8 198.00 1 17.91
2019-01-09 3665 1501120 1206 299149316 198.50 201.00 198.00 198.50 1.00 0.51% 198.00 22 198.50 14 18.00
2019-01-10 3665 1201900 984 240514300 198.50 202.00 197.50 202.00 3.50 1.76% 201.00 5 202.00 37 18.31
2019-01-11 3665 3731607 2986 782986970 206.00 213.50 204.50 210.50 8.50 4.21% 210.00 371 211.00 3 19.08
2019-01-14 3665 1666436 1299 351151208 210.50 212.50 209.50 212.00 1.50 0.71% 211.50 12 212.00 21 19.22
2019-01-15 3665 1847736 1451 387220296 210.00 212.00 207.00 212.00 0.00 0% 212.00 29 212.50 8 19.22
2019-01-16 3665 1752935 1452 376548185 215.50 218.00 212.00 212.00 0.00 0% 212.00 21 212.50 1 19.22
2019-01-18 3665 729966 623 154177326 209.50 213.00 208.50 212.50 4.50 0.24% 212.00 4 212.50 18 19.27
2019-01-21 3665 4758284 3913 944867164 204.00 204.00 194.50 194.50 18.00 -8.47% 194.50 23 195.00 42 17.63
2019-01-22 3665 5751240 4542 1080469232 193.00 193.50 185.00 187.00 7.50 -3.86% 187.00 19 187.50 28 16.95
2019-01-23 3665 2613756 2180 495676018 188.50 191.50 187.50 189.50 2.50 1.34% 189.50 54 190.00 28 17.18
2019-01-24 3665 4759131 3807 874038997 187.00 187.00 181.00 185.50 4.00 -2.11% 185.00 11 185.50 36 16.82
2019-01-25 3665 1936395 1580 358315470 186.00 187.50 183.50 185.00 0.50 -0.27% 184.50 9 185.00 146 16.77
2019-01-28 3665 2315658 1801 432735374 186.00 188.50 184.50 185.50 0.50 0.27% 185.00 109 185.50 10 16.82
2019-01-29 3665 2282782 1648 415297096 184.00 185.50 179.50 181.00 4.50 -2.43% 181.00 9 181.50 17 16.41
2019-01-30 3665 2105823 1670 381027046 181.00 184.00 179.00 179.00 2.00 -1.1% 179.00 35 179.50 3 16.23
2019-02-11 3665 2983353 2262 552281186 183.00 187.50 182.00 187.50 8.50 4.75% 187.00 49 187.50 12 17.00
2019-02-12 3665 2175649 1685 413352810 189.00 192.00 188.00 190.00 2.50 1.33% 190.00 35 191.00 18 17.23
2019-02-13 3665 1351287 1080 254902743 190.50 191.00 187.00 189.00 1.00 -0.53% 189.00 26 189.50 29 17.14
2019-02-14 3665 2229452 1824 428915332 189.50 195.00 189.00 190.50 1.50 0.79% 190.50 25 191.50 9 17.27
2019-02-18 3665 4621026 3352 911397648 192.50 200.00 192.50 198.50 8.50 4.2% 198.50 34 199.00 22 18.00
2019-02-19 3665 2194546 1771 435478425 199.00 201.00 196.00 199.50 1.00 0.5% 199.00 1 199.50 34 18.09
2019-02-20 3665 1784338 1417 355078262 201.50 201.50 197.00 198.50 1.00 -0.5% 198.50 31 199.00 12 18.00
2019-02-21 3665 2810326 2315 568976007 199.50 204.50 199.00 203.50 5.00 2.52% 203.50 27 204.00 94 18.45
2019-02-22 3665 2530046 2052 499934029 201.00 201.00 195.50 196.50 7.00 -3.44% 196.50 2 197.00 11 17.82
2019-02-25 3665 2200107 1303 429602329 197.50 198.50 193.00 197.00 0.50 0.25% 196.50 10 197.00 22 17.86
2019-02-26 3665 1078512 882 213409626 198.00 200.00 196.00 197.00 0.00 0% 196.50 5 197.00 1 17.86
2019-02-27 3665 977960 833 193172080 197.00 199.00 195.00 199.00 2.00 1.02% 199.00 1 199.50 52 18.04
2019-03-04 3665 2557260 2125 494679440 195.00 196.00 191.50 195.00 4.00 -2.01% 194.50 4 195.00 43 17.68
2019-03-05 3665 1661867 1406 318499464 194.00 194.00 190.00 191.00 4.00 -2.05% 191.00 22 192.00 6 17.32
2019-03-06 3665 3740072 2869 742778786 192.50 202.00 192.50 200.00 9.00 4.71% 200.00 6 200.50 27 18.13
2019-03-07 3665 1297116 1087 254770120 198.50 199.50 193.50 195.50 4.50 -2.25% 195.00 21 195.50 5 17.72
2019-03-08 3665 955978 761 187563144 195.50 198.00 193.50 197.50 2.00 1.02% 197.50 6 198.00 29 17.91
2019-03-11 3665 3232107 2418 656231828 199.00 205.50 196.50 204.50 7.00 3.54% 204.50 14 205.00 3 18.54
2019-03-12 3665 3883014 2679 804002884 208.50 211.50 202.50 206.00 1.50 0.73% 206.00 20 207.00 1 18.68
2019-03-13 3665 1932188 1421 403303980 207.50 210.50 205.50 210.00 4.00 1.94% 210.00 7 210.50 47 19.04
2019-03-14 3665 2557745 1720 539326573 212.00 215.00 208.50 209.00 1.00 -0.48% 209.00 18 209.50 2 18.95
2019-03-15 3665 4840790 3461 1042910161 212.00 219.50 212.00 214.50 5.50 2.63% 214.50 24 215.00 4 19.45
2019-03-18 3665 1744055 1374 375678849 212.00 219.00 212.00 216.00 1.50 0.7% 216.00 8 216.50 23 19.58
2019-03-19 3665 1437253 907 310721654 216.00 218.00 214.00 218.00 2.00 0.93% 217.50 2 218.00 41 19.76
2019-03-20 3665 1670911 1340 365156815 220.00 223.50 215.00 215.50 2.50 -1.15% 215.50 7 216.00 7 19.54
2019-03-21 3665 839984 669 181628048 218.00 218.00 215.00 216.50 1.00 0.46% 216.00 1 216.50 4 19.63
2019-03-22 3665 1739431 1364 368384220 218.00 218.50 209.00 210.00 6.50 -3% 210.00 14 211.00 15 19.04
2019-03-25 3665 1499196 1107 313373748 204.50 213.50 204.00 213.00 3.00 1.43% 212.50 2 213.00 6 18.13
2019-03-26 3665 2008158 1632 417375180 214.00 215.00 204.00 206.50 6.50 -3.05% 206.50 8 207.00 4 17.57
2019-03-27 3665 819525 658 171133250 208.00 210.50 207.00 210.50 4.00 1.94% 210.00 6 210.50 30 17.91
2019-03-28 3665 874415 701 182808437 212.50 212.50 207.00 208.00 2.50 -1.19% 208.00 35 208.50 10 17.70
2019-03-29 3665 1256419 1013 266123115 209.00 214.00 208.50 211.50 3.50 1.68% 211.50 1 212.00 34 18.00
2019-04-01 3665 1870468 1554 401920588 214.00 217.00 210.00 216.50 5.00 2.36% 216.00 37 216.50 12 18.43
2019-04-02 3665 1962684 1637 426797744 217.00 221.00 215.00 216.00 0.50 -0.23% 216.00 14 216.50 3 18.38
2019-04-03 3665 921471 772 198008265 216.00 217.00 213.50 216.00 0.00 0% 215.50 15 216.00 18 18.38
2019-04-08 3665 1233861 1049 265183115 214.50 218.00 213.00 213.50 2.50 -1.16% 213.50 53 215.00 3 18.17
2019-04-09 3665 863749 649 186735037 214.50 218.50 214.50 214.50 1.00 0.47% 214.50 10 215.00 1 18.26
2019-04-10 3665 1695559 1130 369047803 216.00 219.50 214.50 217.00 2.50 1.17% 217.00 2 218.00 34 18.47
2019-04-11 3665 1289103 932 282002351 219.00 221.00 216.50 217.50 0.50 0.23% 217.50 20 218.00 34 18.51
2019-04-12 3665 2781867 2235 581335203 217.50 217.50 205.00 207.50 10.00 -4.6% 207.00 4 207.50 15 17.66
2019-04-15 3665 1356078 1071 279350146 210.00 210.00 203.50 207.00 0.50 -0.24% 206.50 4 207.00 5 17.62
2019-04-17 3665 1157365 922 238469735 208.00 208.50 205.00 206.00 0.50 -0.48% 205.50 25 206.00 183 17.53
2019-04-18 3665 1155748 921 237300855 207.00 208.00 203.00 203.50 2.50 -1.21% 203.50 2 204.00 10 17.32
2019-04-19 3665 1133870 942 229630610 205.00 206.50 200.50 202.50 1.00 -0.49% 202.50 8 203.00 11 17.23
2019-04-22 3665 1294396 1077 258900700 201.50 204.00 198.50 199.00 3.50 -1.73% 199.00 39 199.50 13 16.94
2019-04-23 3665 2155739 1602 422357447 198.50 198.50 194.00 197.00 2.00 -1.01% 196.50 11 197.00 72 16.77
2019-04-24 3665 1375578 937 275533506 198.50 202.00 198.00 200.50 3.50 1.78% 200.00 25 200.50 161 17.06
2019-04-25 3665 2796596 544 563213892 201.50 202.50 199.00 202.00 1.50 0.75% 202.00 5 202.50 27 17.19
2019-04-26 3665 1116072 766 222800861 200.00 202.00 197.50 199.50 2.50 -1.24% 199.50 13 201.50 3 16.98
2019-04-29 3665 926429 687 182239084 197.00 200.00 195.50 196.00 3.50 -1.75% 195.50 15 196.50 17 16.68
2019-04-30 3665 827555 470 164046945 199.00 199.50 195.50 199.00 3.00 1.53% 199.00 11 199.50 19 16.94
2019-05-02 3665 1327295 532 266916500 202.00 203.00 199.50 201.50 2.50 1.26% 201.50 16 202.00 9 17.15
2019-05-03 3665 1515633 1155 311707209 204.00 208.00 203.50 206.50 5.00 2.48% 206.00 17 206.50 3 17.57
2019-05-06 3665 1187956 851 240480024 200.00 205.00 200.00 204.00 2.50 -1.21% 203.50 2 204.00 18 17.36
2019-05-07 3665 4404779 3131 929122753 210.00 214.50 207.00 207.00 3.00 1.47% 207.00 51 207.50 3 17.62
2019-05-08 3665 1678582 1334 348408138 202.50 211.00 202.50 210.50 3.50 1.69% 210.00 13 210.50 7 17.91
2019-05-09 3665 2865559 2182 609075164 212.00 216.00 207.50 211.50 1.00 0.48% 211.50 61 212.00 27 18.00
2019-05-10 3665 3644334 2418 767076302 215.50 218.00 202.00 207.50 4.00 -1.89% 207.50 7 208.00 11 17.66
2019-05-13 3665 4519334 3315 959983970 209.50 217.00 208.00 210.00 2.50 1.2% 209.50 20 210.00 153 17.87
2019-05-14 3665 2452395 2005 522507215 207.50 218.00 205.00 218.00 8.00 3.81% 217.50 108 218.00 157 17.25
2019-05-15 3665 2062285 1507 445838060 217.00 218.50 213.50 216.00 2.00 -0.92% 216.00 8 216.50 9 17.09
2019-05-16 3665 1824984 1396 392161612 217.00 218.00 212.00 212.00 4.00 -1.85% 212.00 8 212.50 1 16.77
2019-05-17 3665 1118443 936 235500861 215.50 216.50 208.00 208.00 4.00 -1.89% 208.00 23 208.50 4 16.46
2019-05-20 3665 3367456 2676 658741552 206.00 206.50 188.00 190.50 17.50 -8.41% 190.50 26 191.00 15 15.07
2019-05-22 3665 950182 796 186817672 196.00 200.00 194.00 194.50 3.50 2.1% 194.50 16 195.00 4 15.39
2019-05-23 3665 989639 799 188978466 190.00 194.00 187.00 194.00 0.50 -0.26% 194.00 2 194.50 28 15.35
2019-05-24 3665 2264237 1731 453437900 196.50 203.50 195.50 198.00 4.00 2.06% 198.00 21 199.00 13 15.66
2019-05-27 3665 819466 655 160527336 199.00 199.50 194.50 195.00 3.00 -1.52% 195.00 7 195.50 2 15.43
2019-05-28 3665 653370 486 128032260 196.00 198.00 193.50 198.00 3.00 1.54% 197.00 1 198.00 27 15.66
2019-05-29 3665 400581 356 78214002 195.00 197.00 194.00 194.50 3.50 -1.77% 194.00 36 194.50 111 15.39
2019-05-30 3665 582064 485 113394044 195.00 197.50 193.00 193.50 1.00 -0.51% 193.50 9 194.50 3 15.31
2019-05-31 3665 622940 545 121741768 192.00 197.50 192.00 195.50 2.00 1.03% 195.00 23 195.50 1 15.47
2019-06-03 3665 320166 286 62381536 195.00 196.50 193.00 195.00 0.50 -0.26% 195.00 6 195.50 2 15.43
2019-06-04 3665 686216 521 134249620 195.00 198.00 194.00 195.00 0.00 0% 195.00 1 195.50 2 15.43
2019-06-05 3665 794345 672 156896099 200.50 200.50 194.50 194.50 0.50 -0.26% 194.50 8 195.00 8 15.39
2019-06-06 3665 935259 747 179766210 194.50 196.50 189.00 190.00 4.50 -2.31% 190.00 6 190.50 3 15.03
2019-06-10 3665 785853 629 154242041 194.50 198.00 194.00 198.00 8.00 4.21% 197.00 1 198.00 27 15.66
2019-06-11 3665 915344 694 183329126 199.50 201.50 198.00 201.00 3.00 1.52% 200.50 61 201.00 7 15.90
2019-06-12 3665 1756665 1461 362911148 201.00 210.00 201.00 208.50 7.50 3.73% 208.00 18 208.50 17 16.50
2019-06-13 3665 731742 586 151942704 206.50 209.50 205.50 208.50 0.00 0% 208.00 2 208.50 8 16.50
2019-06-14 3665 857047 675 180621797 210.00 212.00 209.50 210.00 1.50 0.72% 210.00 3 210.50 3 16.61
2019-06-17 3665 614686 519 128355002 210.00 212.50 206.50 207.50 2.50 -1.19% 207.50 5 208.00 14 16.42
2019-06-18 3665 458810 377 96059290 209.50 210.00 208.50 209.00 1.50 0.72% 209.00 18 209.50 3 16.53
2019-06-19 3665 766542 582 162469631 212.00 213.00 210.00 212.00 3.00 1.44% 212.00 6 212.50 10 16.77
2019-06-20 3665 580557 467 123466860 212.00 213.50 211.50 213.50 1.50 0.71% 213.00 4 214.00 47 16.89
2019-06-21 3665 577592 420 123513891 215.00 216.00 212.00 214.50 1.00 0.47% 214.00 20 214.50 15 16.97
2019-06-24 3665 385108 355 81697731 213.00 214.50 211.00 212.00 2.50 -1.17% 211.50 41 212.00 1 16.77
2019-06-25 3665 470147 375 99786017 211.50 213.50 211.00 212.50 0.50 0.24% 212.00 13 212.50 3 16.81
2019-06-26 3665 775958 635 167237428 212.50 217.50 212.00 217.00 4.50 2.12% 217.00 21 217.50 29 17.17
2019-06-27 3665 555750 458 120325625 218.00 219.00 215.00 215.50 1.50 -0.69% 215.50 8 216.00 2 17.05
2019-06-28 3665 399814 314 86045196 214.00 217.00 214.00 215.00 0.50 -0.23% 215.00 8 215.50 1 17.01
2019-07-01 3665 2460524 1873 550590160 218.50 228.00 217.00 227.00 12.00 5.58% 226.50 4 227.00 12 17.96
2019-07-02 3665 1377337 1190 316739168 227.00 234.00 224.50 231.00 4.00 1.76% 230.50 10 231.00 8 18.28
2019-07-03 3665 3608224 2790 858164812 235.00 242.00 232.50 238.50 7.50 3.25% 238.50 8 239.00 1 18.87
2019-07-04 3665 1752527 1334 418488399 241.50 243.00 235.50 238.50 0.00 0% 238.50 5 239.00 11 18.87
2019-07-05 3665 762963 611 179127342 237.00 237.00 233.00 234.50 4.00 -1.68% 234.50 7 235.00 15 18.55
2019-07-08 3665 623442 475 146441928 235.00 237.50 232.50 235.00 0.50 0.21% 234.50 2 235.00 9 18.59
2019-07-09 3665 703341 547 163429623 235.00 235.00 230.00 234.00 1.00 -0.43% 234.00 11 234.50 8 18.51
2019-07-10 3665 1297052 707 305643193 235.00 238.00 234.00 235.00 1.00 0.43% 235.00 15 235.50 3 18.59
2019-07-11 3665 1054677 886 253544980 237.50 243.00 236.00 240.50 5.50 2.34% 240.00 5 240.50 1 19.03
2019-07-12 3665 564114 347 134919911 242.50 242.50 237.50 239.50 1.00 -0.42% 239.00 9 239.50 2 18.95
2019-07-15 3665 679160 529 160311100 241.00 241.00 234.50 235.00 4.50 -1.88% 234.50 17 235.00 127 18.59
2019-07-16 3665 1235698 868 294208773 238.00 241.00 235.00 238.00 3.00 1.28% 237.50 4 238.50 4 18.83
2019-07-17 3665 908585 675 213687092 238.50 239.00 232.00 233.50 4.50 -1.89% 233.50 21 234.00 2 18.47
2019-07-18 3665 844514 550 196636248 234.00 236.00 230.00 232.00 1.50 -0.64% 232.00 8 232.50 3 18.35
2019-07-19 3665 719994 514 169473584 235.00 237.00 233.00 236.50 4.50 1.94% 236.00 17 236.50 9 18.71
2019-07-22 3665 1042088 780 244563004 236.50 238.00 232.50 233.00 3.50 -1.48% 233.00 33 233.50 6 18.43
2019-07-23 3665 1416355 1092 331863035 234.50 238.00 231.00 233.50 0.50 0.21% 233.50 11 234.00 10 18.47
2019-07-24 3665 2109562 1724 505862281 235.50 244.00 234.00 243.50 10.00 4.28% 243.50 6 244.00 75 19.26
2019-07-25 3665 2453486 1947 579055434 236.00 238.50 233.50 236.00 7.50 -3.08% 236.00 7 236.50 5 18.67
2019-07-26 3665 2136692 1678 512340156 233.50 244.50 231.00 244.50 8.50 3.6% 244.00 7 244.50 69 19.34
2019-07-29 3665 1440226 1136 350218075 247.00 249.00 239.50 241.50 3.00 -1.23% 241.00 23 241.50 1 19.11
2019-07-30 3665 942937 740 224195096 241.50 243.00 235.00 236.50 5.00 -2.07% 236.00 34 236.50 1 18.71
2019-07-31 3665 578344 475 137787872 239.00 240.00 236.50 239.00 2.50 1.06% 238.50 5 239.00 12 18.91
2019-08-01 3665 1870234 1445 458099798 241.00 248.00 238.50 248.00 9.00 3.77% 247.50 9 248.00 41 19.62
2019-08-02 3665 2634474 2051 601634572 232.00 232.00 222.00 227.50 0.00 -8.27% 227.50 6 228.00 23 18.00
2019-08-05 3665 1615941 1332 367488343 228.50 235.00 221.00 221.00 6.50 -2.86% 221.00 21 221.50 3 17.48
2019-08-06 3665 1890821 1519 408173620 209.00 220.00 209.00 218.50 2.50 -1.13% 218.00 4 218.50 4 17.29
2019-08-07 3665 690566 549 152535086 222.50 224.00 218.50 220.00 1.50 0.69% 220.00 13 220.50 1 17.41
2019-08-08 3665 1031644 807 226758324 220.00 223.50 217.00 219.50 0.50 -0.23% 219.00 10 220.00 41 17.37
2019-08-12 3665 2237691 1659 509557888 219.50 230.50 219.50 228.50 9.00 4.1% 228.00 30 228.50 23 18.08
2019-08-13 3665 3085936 2456 679344184 227.50 227.50 216.50 217.50 11.00 -4.81% 217.50 29 218.00 8 17.21
2019-08-14 3665 4903711 3773 1041133310 220.50 222.00 205.00 205.00 12.50 -5.75% 205.00 3 206.50 1 14.20
2019-08-15 3665 2420118 2015 484974272 199.00 203.50 197.50 199.00 6.00 -2.93% 199.00 84 199.50 7 13.78
2019-08-16 3665 2696947 1908 555041446 202.00 209.00 200.50 208.50 9.50 4.77% 208.00 9 208.50 35 14.44
2019-08-19 3665 1798540 1441 378318880 208.50 213.50 205.00 212.00 3.50 1.68% 212.00 31 212.50 13 14.68
2019-08-20 3665 1562849 1266 333705035 212.00 214.50 211.00 214.50 2.50 1.18% 214.00 39 214.50 29 14.85
2019-08-21 3665 2020720 1460 437573600 214.00 219.50 213.00 219.50 5.00 2.33% 218.50 1 219.50 27 15.20
2019-08-22 3665 1073720 907 236416840 219.50 222.00 219.00 220.50 1.00 0.46% 220.00 3 220.50 21 15.27
2019-08-23 3665 1002214 812 217452080 220.50 221.00 215.00 216.50 4.00 -1.81% 216.00 1 216.50 64 14.99
2019-08-26 3665 827391 711 174136610 210.00 213.50 208.00 210.00 6.50 -3% 209.50 19 210.00 7 14.54
2019-08-27 3665 675382 558 143408026 213.00 215.00 210.00 210.00 0.00 0% 209.50 66 210.00 23 14.54
2019-08-28 3665 313306 274 66706984 212.00 214.00 212.00 213.50 3.50 1.67% 213.50 3 214.00 30 14.79
2019-08-29 3665 748417 603 161585821 215.00 217.50 214.00 214.50 1.00 0.47% 214.50 3 215.00 1 14.85
2019-08-30 3665 736595 615 159620115 218.00 218.50 215.00 215.50 1.00 0.47% 215.50 1 216.00 109 14.92
2019-09-02 3665 1217803 937 268190569 217.50 222.50 217.00 222.50 7.00 3.25% 222.00 5 222.50 11 15.41
2019-09-03 3665 1251736 1057 279720518 222.50 225.50 221.00 222.50 0.00 0% 222.00 15 222.50 6 15.41
2019-09-04 3665 762925 643 170741775 224.50 225.00 222.50 224.00 1.50 0.67% 224.00 3 224.50 27 15.51
2019-09-05 3665 695355 588 155185955 225.50 225.50 221.50 221.50 2.50 -1.12% 221.50 22 222.00 31 15.34
2019-09-06 3665 2888982 2312 617076166 220.50 220.50 209.00 211.00 10.50 -4.74% 211.00 77 211.50 4 14.61
2019-09-09 3665 1278345 1076 268939795 214.00 214.50 208.00 211.00 0.00 0% 211.00 9 212.00 21 14.61
2019-09-10 3665 1722441 1071 369436535 213.50 216.50 212.00 216.00 5.00 2.37% 215.50 3 216.00 6 14.96
2019-09-11 3665 3463983 2624 775691141 219.50 227.00 217.00 227.00 11.00 5.09% 226.50 3 227.00 43 15.72
2019-09-12 3665 1722070 1419 389874713 229.00 230.00 223.00 224.50 2.50 -1.1% 224.00 30 224.50 17 15.55
2019-09-16 3665 1470726 974 324136958 224.50 224.50 219.00 220.00 4.50 -2% 219.50 24 220.00 89 15.24
2019-09-17 3665 835331 693 183117989 221.00 222.50 217.50 218.00 2.00 -0.91% 218.00 30 219.00 2 15.10
2019-09-18 3665 663316 598 145671704 218.50 221.50 218.00 219.00 1.00 0.46% 219.00 11 219.50 5 15.17
2019-09-19 3665 393697 335 86282840 218.50 220.50 218.00 219.50 0.50 0.23% 219.50 4 220.00 13 15.20
2019-09-20 3665 678984 550 150438438 221.00 222.50 220.00 221.00 1.50 0.68% 221.00 4 221.50 1 15.30
2019-09-23 3665 559331 456 123904482 222.00 224.00 220.00 220.00 1.00 -0.45% 220.00 16 221.00 9 15.24
2019-09-24 3665 815315 679 181489586 220.50 224.00 220.50 222.50 2.50 1.14% 222.50 1 223.00 15 15.41
2019-09-25 3665 1466140 1168 316410160 219.00 219.00 214.50 215.50 7.00 -3.15% 215.00 106 215.50 6 14.92
2019-09-26 3665 1013448 837 216705372 217.50 218.00 211.00 212.50 3.00 -1.39% 212.50 2 213.00 4 14.72
2019-09-27 3665 1563606 1216 335097290 217.00 218.50 212.00 214.50 2.00 0.94% 214.00 23 214.50 4 14.85
2019-10-01 3665 1070698 853 227989540 215.50 216.00 211.00 211.50 3.00 -1.4% 211.50 2 212.00 1 14.65
2019-10-02 3665 2621140 2167 546052450 210.00 213.00 206.50 208.00 3.50 -1.65% 208.00 43 208.50 1 14.40
2019-10-03 3665 1234380 951 257009367 206.00 210.00 205.00 208.00 0.00 0% 208.00 4 208.50 3 14.40
2019-10-04 3665 1905960 1432 393011652 208.00 209.50 203.00 206.50 1.50 -0.72% 206.00 14 206.50 29 14.30
2019-10-07 3665 1326357 1097 278195357 209.00 211.00 208.50 210.00 3.50 1.69% 209.50 23 210.00 24 14.54
2019-10-08 3665 678354 566 142226016 211.50 212.00 208.50 208.50 1.50 -0.71% 208.50 9 209.00 11 14.44
2019-10-09 3665 1030055 963 212574409 207.50 210.00 205.00 205.50 3.00 -1.44% 205.50 35 206.00 4 14.23
2019-10-14 3665 944543 714 196364798 208.00 209.00 206.50 209.00 3.50 1.7% 208.50 27 209.00 32 14.47
2019-10-15 3665 1121110 927 236763930 211.00 212.50 210.00 211.00 2.00 0.96% 211.00 13 211.50 16 14.61
2019-10-16 3665 1349286 1044 282239843 212.00 214.00 206.00 206.00 5.00 -2.37% 206.00 62 207.00 1 14.27
2019-10-17 3665 765532 695 158694720 207.00 209.00 206.50 208.00 2.00 0.97% 207.50 23 208.00 12 14.40
2019-10-18 3665 883782 584 183556156 209.50 209.50 206.50 207.00 1.00 -0.48% 207.00 20 207.50 8 14.34
2019-10-21 3665 858000 749 176359000 207.00 207.50 205.00 205.00 2.00 -0.97% 205.00 130 205.50 2 14.20
2019-10-22 3665 1051470 872 216450730 206.50 207.50 204.00 206.50 1.50 0.73% 206.50 2 207.00 31 14.30
2019-10-23 3665 2761115 2079 581705933 207.50 213.00 207.00 212.00 5.50 2.66% 212.00 24 212.50 71 14.68
2019-10-24 3665 6865950 4896 1506931000 223.00 224.00 216.00 218.00 6.00 2.83% 218.00 32 218.50 73 15.10
2019-10-25 3665 2335266 1896 503152424 219.00 219.00 213.00 213.00 5.00 -2.29% 213.00 38 213.50 5 14.75
2019-10-28 3665 1419767 1186 302863247 215.50 216.00 212.00 212.50 0.50 -0.23% 212.50 26 213.00 1 14.72
2019-10-29 3665 1650742 1245 354057917 214.00 216.50 212.00 213.00 0.50 0.24% 213.00 46 213.50 1 14.75
2019-10-30 3665 1219533 968 257437996 212.50 213.00 210.00 211.00 2.00 -0.94% 211.00 16 211.50 21 14.61
2019-10-31 3665 1312374 1024 274804666 212.00 213.00 207.50 207.50 3.50 -1.66% 207.50 33 208.00 3 14.37
2019-11-01 3665 998630 709 209074170 208.50 211.00 207.50 208.50 1.00 0.48% 208.50 45 209.50 7 14.44
2019-11-04 3665 702723 595 146988499 209.00 210.00 208.50 209.00 0.50 0.24% 209.00 14 209.50 9 14.47
2019-11-05 3665 1451553 995 307893007 210.00 214.00 210.00 212.00 3.00 1.44% 211.50 26 212.00 19 14.68
2019-11-06 3665 1598666 1121 339578692 214.00 215.00 210.00 211.00 1.00 -0.47% 210.50 43 211.00 18 14.61
2019-11-07 3665 1000600 813 211505200 211.00 213.00 210.00 211.00 0.00 0% 211.00 29 211.50 3 14.61
2019-11-08 3665 1558073 1190 333040695 213.00 215.00 211.50 215.00 4.00 1.9% 214.50 20 215.00 159 14.89
2019-11-11 3665 1837548 1409 389966532 216.50 216.50 208.00 208.00 7.00 -3.26% 208.00 53 208.50 9 14.40
2019-11-12 3665 604285 509 127186486 209.50 212.00 209.50 210.00 2.00 0.96% 210.00 17 210.50 9 14.54
2019-11-13 3665 1043057 735 221193226 210.00 213.50 208.50 212.00 2.00 0.95% 212.00 7 212.50 15 14.68
2019-11-14 3665 3386148 2489 729503320 214.50 217.00 213.00 215.00 3.00 1.42% 215.00 11 215.50 6 14.14
2019-11-15 3665 5380028 4039 1182758712 217.00 223.00 215.50 222.50 7.50 3.49% 222.50 1 223.00 88 14.63
2019-11-18 3665 4202786 3135 936649992 226.00 227.00 220.00 222.00 0.50 -0.22% 222.00 13 222.50 21 14.60
2019-11-19 3665 4458064 3371 1005224592 221.00 229.00 220.50 228.00 6.00 2.7% 228.00 17 228.50 47 14.99
2019-11-20 3665 4001628 3023 909636684 228.50 230.00 225.50 227.00 1.00 -0.44% 226.50 33 227.00 10 14.92
2019-11-21 3665 2641301 2178 591504675 224.50 225.50 222.00 224.50 2.50 -1.1% 224.50 9 225.00 28 14.76
2019-11-22 3665 2245763 1568 503996675 226.00 227.00 222.50 223.00 1.50 -0.67% 223.00 2 223.50 9 14.66
2019-11-25 3665 2897049 2257 636119198 222.00 223.00 218.00 218.00 5.00 -2.24% 218.00 79 218.50 19 14.33
2019-11-26 3665 1920121 1410 425363483 219.50 223.00 219.50 223.00 5.00 2.29% 222.50 28 223.00 61 14.66
2019-11-27 3665 2247129 1683 504545525 223.00 225.50 222.50 225.50 2.50 1.12% 225.50 7 226.00 86 14.83
2019-11-28 3665 3375607 2466 771445682 226.50 230.50 226.00 226.00 0.50 0.22% 226.00 33 226.50 8 14.86
2019-11-29 3665 3161612 2317 722668036 228.00 230.50 226.50 227.50 1.50 0.66% 227.50 1 228.00 53 14.96
2019-12-02 3665 2987515 1962 666146330 228.50 229.00 219.50 221.00 6.50 -2.86% 221.00 51 221.50 12 14.53
2019-12-03 3665 2137799 1219 476855575 222.00 225.00 221.50 223.00 2.00 0.9% 223.00 227 223.50 25 14.66
2019-12-04 3665 2322719 1251 514597837 223.00 224.00 219.50 221.50 1.50 -0.67% 221.50 4 222.00 7 14.56
2019-12-05 3665 1308586 744 291686382 223.00 224.00 222.00 222.50 1.00 0.45% 222.00 57 222.50 41 14.63
2019-12-06 3665 3652535 2097 801807630 220.50 222.00 217.50 217.50 5.00 -2.25% 217.50 152 218.00 30 14.30
2019-12-09 3665 5169470 2551 1107053612 214.50 215.50 212.00 213.00 4.50 -2.07% 213.00 58 213.50 88 14.00
2019-12-10 3665 2771300 1546 588629900 213.00 215.00 210.00 211.50 1.50 -0.7% 211.50 1 212.00 114 13.91
2019-12-11 3665 2995860 2136 628431527 212.00 212.00 208.50 208.50 3.00 -1.42% 208.50 119 209.00 2 13.71
2019-12-12 3665 2644242 1877 557061862 208.50 213.00 208.50 209.00 0.50 0.24% 209.00 102 209.50 28 13.74
2019-12-13 3665 2420778 1773 505996985 210.00 211.50 207.00 207.00 2.00 -0.96% 207.00 71 207.50 6 13.61
2019-12-16 3665 1498298 1179 314620176 208.00 211.50 208.00 210.50 3.50 1.69% 210.00 49 210.50 27 13.84
2019-12-17 3665 3958190 2773 848186211 213.00 216.00 212.50 213.50 3.00 1.43% 213.50 36 214.00 43 14.04
2019-12-18 3665 1775108 1342 379923612 214.00 215.50 212.50 213.50 0.00 0% 213.00 49 213.50 9 14.04
2019-12-19 3665 2297696 1796 496101532 215.50 217.50 214.50 215.50 2.00 0.94% 215.00 86 215.50 5 14.17
2019-12-20 3665 1881321 1411 409186992 216.50 218.00 215.00 215.50 0.00 0% 215.50 10 216.00 9 14.17
2019-12-23 3665 886476 644 193015340 217.00 217.50 214.50 214.50 1.00 -0.46% 214.50 25 215.00 27 14.10
2019-12-24 3665 3320141 2507 723253803 215.50 219.50 214.00 217.00 2.50 1.17% 217.00 142 217.50 2 14.27
2019-12-25 3665 7219394 5211 1622591650 221.00 228.00 220.50 224.50 7.50 3.46% 224.50 24 225.00 11 14.76
2019-12-26 3665 3071309 1897 689090798 226.00 227.00 221.00 222.00 2.50 -1.11% 222.00 24 222.50 8 14.60
2019-12-27 3665 2550677 1855 574226325 223.50 227.50 222.00 226.00 4.00 1.8% 226.00 19 226.50 43 14.86
2019-12-30 3665 2722823 1391 604954175 228.00 229.00 224.50 224.50 1.50 -0.66% 224.50 57 225.00 4 14.76
2019-12-31 3665 1723720 1336 388306353 224.00 227.00 223.00 225.50 1.00 0.45% 225.50 9 226.00 31 14.83