F-臻鼎(4958)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　78.90
0
0%		72.90
-6
-7.6%		73.60
0.7
0.96%		 　75.10
1.5
2.04%		74.30
-0.8
-1.07%		73.80
-0.5
-0.67%		74.10
0.3
0.41%		75.40
1.3
1.75%		 　72.10
-3.3
-4.38%		74.70
2.6
3.61%		75.50
0.8
1.07%		 76.70
1.2
1.59%		 　76.70
0
0%		77.80
1.1
1.43%		78.40
0.6
0.77%		76.40
-2
-2.55%		79.20
2.8
3.66%		 　78.70
-0.5
-0.63%		77.40
-1.3
-1.65%		79.00
1.6
2.07%		 76.21
2 月　　　　　　　　　　81.40
2.4
3.04%		82.50
1.1
1.35%		82.60
0.1
0.12%		83.00
0.4
0.48%		 　　84.60
1.6
1.93%		85.50
0.9
1.06%		88.20
2.7
3.16%		86.60
-1.6
-1.81%		87.10
0.5
0.58%		 　89.50
2.4
2.76%		91.50
2
2.23%		89.40
-2.1
-2.3%		 86.62
3 月　　　88.30
-1.1
-1.23%		87.10
-1.2
-1.36%		88.70
1.6
1.84%		87.80
-0.9
-1.01%		89.50
1.7
1.94%		 　88.10
-1.4
-1.56%		90.00
1.9
2.16%		91.50
1.5
1.67%		89.30
-2.2
-2.4%		89.40
0.1
0.11%		 　89.80
0.4
0.45%		92.90
3.1
3.45%		91.70
-1.2
-1.29%		91.70
0
0%		91.70
0
0%		 　90.40
-1.3
-1.42%		92.00
1.6
1.77%		93.10
1.1
1.2%		93.60
0.5
0.54%		95.70
2.1
2.24%		 90.74
4 月94.00
-1.7
-1.78%		96.00
2
2.13%		95.60
-0.4
-0.42%		 　　　103.00
7.4
7.74%		102.00
-1
-0.97%		102.50
0.5
0.49%		103.00
0.5
0.49%		108.50
5.5
5.34%		 　109.50
1
0.92%		 112.50
3
2.74%		109.50
-3
-2.67%		110.00
0.5
0.46%		 　114.00
4
3.64%		112.50
-1.5
-1.32%		109.00
-3.5
-3.11%		113.00
4
3.67%		110.00
-3
-2.65%		 　108.00
-2
-1.82%		110.50
2.5
2.31%		 107.12
5 月　108.00
-2.5
-2.26%		111.00
3
2.78%		 　109.00
-2
-1.8%		112.00
3
2.75%		111.50
-0.5
-0.45%		108.00
-3.5
-3.14%		104.00
-4
-3.7%		 　100.50
-3.5
-3.37%		99.00
-1.5
-1.49%		98.40
-0.6
-0.61%		94.50
-3.9
-3.96%		87.80
-6.7
-7.09%		 　89.60
1.8
2.05%		 91.30
1.7
1.9%		88.80
-2.5
-2.74%		90.00
1.2
1.35%		 　90.00
0
0%		89.70
-0.3
-0.33%		90.10
0.4
0.45%		90.00
-0.1
-0.11%		92.60
2.6
2.89%		97.55
6 月 　90.80
-1.8
-1.94%		90.30
-0.5
-0.55%		95.80
5.5
6.09%		93.20
-2.6
-2.71%		 　　93.80
0.6
0.64%		96.10
2.3
2.45%		96.80
0.7
0.73%		96.10
-0.7
-0.72%		94.60
-1.5
-1.56%		 　96.10
1.5
1.59%		96.00
-0.1
-0.1%		99.50
3.5
3.65%		100.00
0.5
0.5%		97.30
-2.7
-2.7%		 　98.50
1.2
1.23%		97.70
-0.8
-0.81%		97.90
0.2
0.2%		101.50
3.6
3.68%		99.40
-2.1
-2.07%		 97.31
7 月106.50
7.1
7.14%		105.50
-1
-0.94%		106.00
0.5
0.47%		103.50
-2.5
-2.36%		104.50
1
0.97%		 　99.30
-5.2
-4.98%		98.70
-0.6
-0.6%		100.50
1.8
1.82%		104.00
3.5
3.48%		104.50
0.5
0.48%		 　105.00
0.5
0.48%		107.50
2.5
2.38%		114.50
7
6.51%		111.50
-3
-2.62%		114.50
3
2.69%		 　116.00
1.5
1.31%		115.50
-0.5
-0.43%		115.00
-0.5
-0.43%		116.00
1
0.87%		113.50
-2.5
-2.16%		 　112.50
-1
-0.88%		112.00
-0.5
-0.44%		114.00
2
1.79%		108.64
8 月111.00
-3
-2.63%		102.00
-9
-8.11%		 　101.00
-1
-0.98%		102.00
1
0.99%		102.50
0.5
0.49%		106.00
3.5
3.41%		 　　106.00
0
0%		109.00
3
2.83%		119.50
10.5
9.63%		117.50
-2
-1.67%		116.00
-1.5
-1.28%		 　119.00
3
2.59%		119.00
0
0%		119.00
0
0%		123.00
4
3.36%		122.00
-1
-0.81%		 　117.00
-5
-4.1%		118.00
1
0.85%		115.00
-3
-2.54%		115.00
0
0%		116.00
1
0.87%		 112.96
9 月　118.50
2.5
2.16%		116.00
-2.5
-2.11%		117.50
1.5
1.29%		119.50
2
1.7%		116.50
-3
-2.51%		 　113.00
-3.5
-3%		112.00
-1
-0.88%		110.50
-1.5
-1.34%		111.50
1
0.9%		 　　112.00
0.5
0.45%		112.50
0.5
0.45%		115.00
2.5
2.22%		115.50
0.5
0.43%		115.00
-0.5
-0.43%		 　117.50
2.5
2.17%		116.00
-1.5
-1.28%		115.50
-0.5
-0.43%		115.00
-0.5
-0.43%		111.00
-4
-3.48%		 115.1
10 月117.50
6.5
5.86%		117.00
-0.5
-0.43%		114.00
-3
-2.56%		116.00
2
1.75%		 　119.50
3.5
3.02%		121.00
1.5
1.26%		119.00
-2
-1.65%		 　　　124.00
5
4.2%		124.00
0
0%		127.00
3
2.42%		131.00
4
3.15%		134.50
3.5
2.67%		 　135.50
1
0.74%		139.50
4
2.95%		138.00
-1.5
-1.08%		144.50
6.5
4.71%		145.00
0.5
0.35%		 　147.50
2.5
1.72%		144.00
-3.5
-2.37%		148.50
4.5
3.13%		145.00
-3.5
-2.36%		131.14
11 月146.50
1.5
1.03%		 　146.00
-0.5
-0.34%		147.50
1.5
1.03%		145.00
-2.5
-1.69%		148.00
3
2.07%		147.50
-0.5
-0.34%		 　144.00
-3.5
-2.37%		153.00
9
6.25%		139.00
-14
-9.15%		139.50
0.5
0.36%		138.00
-1.5
-1.08%		 　141.00
3
2.17%		140.00
-1
-0.71%		139.50
-0.5
-0.36%		139.00
-0.5
-0.36%		136.50
-2.5
-1.8%		 　137.00
0.5
0.37%		136.50
-0.5
-0.36%		138.50
2
1.47%		137.00
-1.5
-1.08%		134.50
-2.5
-1.82%		 141.13
12 月　134.50
0
0%		133.00
-1.5
-1.12%		135.00
2
1.5%		133.00
-2
-1.48%		134.00
1
0.75%		 　136.50
2.5
1.87%		138.50
2
1.47%		136.50
-2
-1.44%		139.00
2.5
1.83%		136.00
-3
-2.16%		 　136.50
0.5
0.37%		141.00
4.5
3.3%		141.50
0.5
0.35%		137.00
-4.5
-3.18%		139.50
2.5
1.82%		 　138.50
-1
-0.72%		139.00
0.5
0.36%		140.50
1.5
1.08%		141.00
0.5
0.36%		142.00
1
0.71%		 　142.00
0
0%		143.00
1
0.7%		138.12

說明:最高漲幅:9.63%最低跌幅:-9.15% 最高價:153.00最低價:72.10平均價:109.23,灰色底表示週末,漲163天(380.8)元,跌122天(-255.5)元,平盤18天
10%=1,8%=2,7%=5,6%=7,5%=2,4%=9,3%=25,2%=45,1%=38,0%=47,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=18,-6%=19,-7%=32,-8%=41,

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 4958 3148151 1833 249291529 81.00 81.00 78.00 78.90 1.30 0% 78.80 2 78.90 5 8.13
2019-01-03 4958 12376298 7627 916470037 75.40 76.70 71.70 72.90 6.00 -7.6% 72.80 70 72.90 37 7.52
2019-01-04 4958 8373932 4495 617844481 72.70 75.00 71.70 73.60 0.70 0.96% 73.60 95 73.70 20 7.59
2019-01-07 4958 6614400 3945 498750720 75.70 76.70 74.30 75.10 1.50 2.04% 75.00 6 75.10 89 7.74
2019-01-08 4958 4814797 3469 357460075 74.40 75.50 73.50 74.30 0.80 -1.07% 74.10 9 74.30 89 7.66
2019-01-09 4958 6120546 3528 451340625 73.90 74.10 73.10 73.80 0.50 -0.67% 73.80 2 73.90 173 7.61
2019-01-10 4958 9081000 5258 661825100 72.20 74.30 71.30 74.10 0.30 0.41% 74.00 26 74.10 4 7.64
2019-01-11 4958 4295550 2838 322070768 74.40 75.40 74.40 75.40 1.30 1.75% 75.30 2 75.40 118 7.77
2019-01-14 4958 4694465 3249 342768962 74.10 74.60 72.00 72.10 3.30 -4.38% 72.10 50 72.20 4 7.43
2019-01-15 4958 4523828 2769 336103913 72.90 74.90 72.60 74.70 2.60 3.61% 74.70 164 74.80 13 7.70
2019-01-16 4958 4252882 2724 321344783 74.70 76.70 73.70 75.50 0.80 1.07% 75.30 7 75.50 50 7.78
2019-01-18 4958 5573164 3491 422573874 74.90 76.70 74.10 76.70 3.00 1.59% 76.60 2 76.70 36 7.91
2019-01-21 4958 3459195 2371 265913537 77.50 77.90 76.30 76.70 0.00 0% 76.60 27 76.70 8 7.91
2019-01-22 4958 4753805 3079 367807829 77.20 78.20 76.50 77.80 1.10 1.43% 77.60 3 77.80 136 8.02
2019-01-23 4958 4871288 2939 378951146 78.00 78.40 76.60 78.40 0.60 0.77% 78.30 7 78.40 29 8.08
2019-01-24 4958 4554527 3056 349076920 78.00 78.20 75.70 76.40 2.00 -2.55% 76.30 6 76.40 2 7.88
2019-01-25 4958 5794651 3440 455328290 77.00 79.40 76.80 79.20 2.80 3.66% 79.10 4 79.20 56 8.16
2019-01-28 4958 2441876 1522 191730065 78.40 79.10 77.90 78.70 0.50 -0.63% 78.60 1 78.70 14 8.11
2019-01-29 4958 5197421 3245 401208084 78.00 78.30 76.30 77.40 1.30 -1.65% 77.40 39 77.50 1 7.98
2019-01-30 4958 8994316 3825 714563864 78.00 80.20 78.00 79.00 1.60 2.07% 79.00 783 79.10 45 8.14
2019-02-11 4958 6130472 3651 495496221 80.00 81.50 79.70 81.40 2.40 3.04% 81.30 9 81.40 41 8.39
2019-02-12 4958 8015602 4858 666365163 81.10 84.90 81.00 82.50 1.10 1.35% 82.40 7 82.50 51 8.51
2019-02-13 4958 4464407 2817 367397476 81.70 83.00 81.50 82.60 0.10 0.12% 82.50 2 82.60 16 8.52
2019-02-14 4958 5306450 3423 442155404 82.00 84.50 82.00 83.00 0.40 0.48% 82.90 6 83.00 151 8.56
2019-02-18 4958 4718616 2790 398580713 84.30 85.40 83.40 84.60 0.20 1.93% 84.60 11 84.70 1 8.72
2019-02-19 4958 4960328 2120 418132574 84.00 86.00 83.80 85.50 0.90 1.06% 85.40 5 85.50 94 8.81
2019-02-20 4958 9961725 5979 882591862 90.00 91.50 86.40 88.20 2.70 3.16% 88.00 3 88.20 28 9.09
2019-02-21 4958 5852346 3502 507930827 87.00 87.70 86.00 86.60 1.60 -1.81% 86.60 5 86.70 44 8.93
2019-02-22 4958 5378814 3119 467290877 86.90 87.50 86.40 87.10 0.50 0.58% 87.10 8 87.20 38 8.98
2019-02-25 4958 8806628 4894 785451202 87.50 90.20 87.50 89.50 2.40 2.76% 89.50 33 89.60 1 9.23
2019-02-26 4958 21146895 11572 1945253887 89.60 94.80 89.00 91.50 2.00 2.23% 91.50 22 91.70 2 9.43
2019-02-27 4958 9006297 4652 802819703 90.00 90.70 88.20 89.40 2.10 -2.3% 89.30 11 89.50 91 9.22
2019-03-04 4958 7032723 3964 625993472 91.00 91.00 88.30 88.30 1.10 -1.23% 88.30 191 88.70 6 9.10
2019-03-05 4958 5798723 3226 510009256 88.30 89.50 87.10 87.10 1.20 -1.36% 87.10 30 87.30 1 8.98
2019-03-06 4958 3745800 2069 330187037 87.60 89.00 87.50 88.70 1.60 1.84% 88.70 20 88.80 47 9.14
2019-03-07 4958 3744471 2208 331658951 89.30 89.30 86.90 87.80 0.90 -1.01% 87.70 19 87.80 14 9.05
2019-03-08 4958 5975724 3828 532634921 88.10 89.90 88.10 89.50 1.70 1.94% 89.40 31 89.50 10 9.23
2019-03-11 4958 5090305 3333 450293031 89.60 89.70 87.20 88.10 1.40 -1.56% 88.10 29 88.30 1 9.08
2019-03-12 4958 7209393 4055 650355770 89.10 91.60 88.60 90.00 1.90 2.16% 90.00 458 90.10 32 9.28
2019-03-13 4958 7557599 3687 683752487 88.20 92.00 88.10 91.50 1.50 1.67% 91.40 4 91.50 105 9.43
2019-03-14 4958 5988865 3561 538755001 90.00 91.50 89.00 89.30 2.20 -2.4% 89.30 53 89.40 25 9.21
2019-03-15 4958 2476500 1385 222529500 89.30 90.50 89.30 89.40 0.10 0.11% 89.40 75 89.50 49 9.22
2019-03-18 4958 2599985 1275 233872950 89.40 90.80 89.30 89.80 0.40 0.45% 89.80 7 89.90 79 9.26
2019-03-19 4958 10793766 5271 993886154 89.80 93.30 89.70 92.90 3.10 3.45% 92.80 7 92.90 17 9.58
2019-03-20 4958 4978420 2704 459835411 92.90 93.30 91.10 91.70 1.20 -1.29% 91.70 36 91.90 3 9.45
2019-03-21 4958 2990015 1938 274878883 91.70 92.60 91.30 91.70 0.00 0% 91.70 613 91.80 3 9.45
2019-03-22 4958 4643203 2621 427096312 92.00 92.60 91.60 91.70 0.00 0% 91.70 3 91.80 3 9.45
2019-03-25 4958 3751450 1948 337805200 90.00 90.70 89.10 90.40 1.30 -1.42% 90.30 98 90.40 18 9.32
2019-03-26 4958 4887000 2425 450679300 90.80 93.20 90.60 92.00 1.60 1.77% 92.00 305 92.10 1 9.48
2019-03-27 4958 13138776 6350 1234868556 92.00 95.90 91.60 93.10 1.10 1.2% 93.10 9 93.20 2 9.60
2019-03-28 4958 5696927 3163 535122487 93.00 94.80 93.00 93.60 0.50 0.54% 93.50 106 93.60 1 9.65
2019-03-29 4958 13490830 7172 1287358258 94.20 96.40 94.10 95.70 2.10 2.24% 95.60 12 95.70 28 9.11
2019-04-01 4958 17289313 9301 1634190422 95.00 96.30 92.10 94.00 1.70 -1.78% 93.90 57 94.00 246 8.95
2019-04-02 4958 16071193 9907 1535228028 93.50 97.50 93.00 96.00 2.00 2.13% 96.00 384 96.10 36 9.14
2019-04-03 4958 10646241 5350 1031085336 96.60 98.80 95.60 95.60 0.40 -0.42% 95.60 133 96.00 211 9.10
2019-04-08 4958 25711809 10734 2147483647 97.00 105.00 96.40 103.00 7.40 7.74% 102.50 93 103.00 111 9.81
2019-04-09 4958 19654426 9401 2044524452 103.00 106.50 101.00 102.00 1.00 -0.97% 101.50 125 102.00 88 9.71
2019-04-10 4958 15299251 7032 1554996324 100.50 104.00 99.50 102.50 0.50 0.49% 102.00 144 102.50 235 9.76
2019-04-11 4958 10609029 4446 1094775987 103.00 105.00 102.00 103.00 0.50 0.49% 103.00 273 103.50 155 9.81
2019-04-12 4958 23841471 9277 2147483647 104.00 111.00 103.50 108.50 5.50 5.34% 108.50 51 109.00 329 10.33
2019-04-15 4958 9009062 5135 987768789 110.00 111.50 108.00 109.50 1.00 0.92% 109.00 99 109.50 60 10.43
2019-04-17 4958 14771862 5209 1628545245 110.00 114.50 109.00 112.50 3.50 2.74% 112.50 6 113.00 90 10.71
2019-04-18 4958 9579581 3176 1040837236 114.00 114.50 108.50 109.50 3.00 -2.67% 109.50 24 110.00 84 10.43
2019-04-19 4958 6645869 2944 728210652 109.50 112.00 108.50 110.00 0.50 0.46% 109.50 31 110.00 171 10.48
2019-04-22 4958 9622156 4288 1088753972 114.00 117.00 112.50 114.00 4.00 3.64% 113.50 13 114.00 23 10.86
2019-04-23 4958 6392385 3878 726300306 115.00 115.50 112.00 112.50 1.50 -1.32% 112.50 69 113.00 64 10.71
2019-04-24 4958 10753776 5885 1165113466 110.50 111.00 105.00 109.00 3.50 -3.11% 109.00 183 109.50 45 10.38
2019-04-25 4958 5562070 3306 625284372 110.00 114.00 109.50 113.00 4.00 3.67% 112.50 4 113.00 67 10.76
2019-04-26 4958 5402384 3497 593928892 111.50 113.00 108.00 110.00 3.00 -2.65% 109.50 10 110.00 247 10.48
2019-04-29 4958 5881225 3605 639046361 111.00 112.00 106.50 108.00 2.00 -1.82% 108.00 696 108.50 20 10.29
2019-04-30 4958 6237113 3428 672781930 106.50 110.50 105.00 110.50 2.50 2.31% 110.00 8 110.50 10 10.52
2019-05-02 4958 5449811 3018 588561899 110.50 110.50 107.00 108.00 2.50 -2.26% 107.50 83 108.00 300 10.29
2019-05-03 4958 9846220 4991 1095857808 110.50 113.00 109.50 111.00 3.00 2.78% 111.00 192 111.50 10 10.57
2019-05-06 4958 4035240 2466 437867400 106.00 110.50 106.00 109.00 2.00 -1.8% 108.50 97 109.00 34 10.38
2019-05-07 4958 7287677 3297 810692647 110.50 112.50 109.00 112.00 3.00 2.75% 111.50 39 112.00 91 10.67
2019-05-08 4958 5535198 2989 619233978 110.00 113.00 108.50 111.50 0.50 -0.45% 111.50 111 112.00 4 10.62
2019-05-09 4958 7020535 3716 757085780 110.00 111.50 105.50 108.00 3.50 -3.14% 107.00 55 108.00 252 10.29
2019-05-10 4958 8846154 4600 934499016 108.00 109.50 102.50 104.00 4.00 -3.7% 104.00 157 104.50 11 9.91
2019-05-13 4958 8303400 4148 837536800 100.00 102.50 99.90 100.50 3.50 -3.37% 100.50 80 101.00 162 9.58
2019-05-14 4958 9288942 4823 920005458 97.80 101.00 96.60 99.00 1.50 -1.49% 98.90 10 99.00 57 9.44
2019-05-15 4958 9506171 6144 942269257 99.60 101.50 97.90 98.40 0.60 -0.61% 98.30 15 98.40 5 9.38
2019-05-16 4958 11504178 6837 1092988117 97.30 98.20 92.40 94.50 3.90 -3.96% 94.50 5 95.00 8 9.01
2019-05-17 4958 11030330 6962 989700440 92.80 94.40 87.50 87.80 6.70 -7.09% 87.80 47 87.90 1 8.37
2019-05-20 4958 6557752 4516 590036878 88.80 91.50 88.70 89.60 1.80 2.05% 89.60 18 89.70 1 8.54
2019-05-22 4958 7345682 4172 667190562 91.50 92.30 89.30 91.30 0.10 1.9% 91.30 34 91.40 6 8.70
2019-05-23 4958 5198395 2867 460248189 90.00 90.20 86.50 88.80 2.50 -2.74% 88.70 6 88.80 60 8.47
2019-05-24 4958 4490404 2764 402390560 88.60 90.20 88.60 90.00 1.20 1.35% 90.00 256 90.10 48 8.58
2019-05-27 4958 5950150 3317 535202700 91.70 91.70 88.10 90.00 0.00 0% 90.00 284 90.30 4 8.58
2019-05-28 4958 3630858 1491 327289720 91.10 91.30 89.40 89.70 0.30 -0.33% 89.70 36 89.80 16 8.55
2019-05-29 4958 5538502 4136 494784826 89.70 90.60 88.10 90.10 0.40 0.45% 90.10 13 90.20 9 8.59
2019-05-30 4958 3715785 2686 336570850 90.20 91.40 89.60 90.00 0.10 -0.11% 90.00 24 90.10 4 8.58
2019-05-31 4958 8098136 5181 749792848 89.80 94.20 89.80 92.60 2.60 2.89% 92.50 44 92.60 37 8.83
2019-06-03 4958 6762048 4371 610506043 91.60 91.60 88.90 90.80 1.80 -1.94% 90.70 21 90.80 1 8.66
2019-06-04 4958 3176336 2200 288576370 90.80 91.80 90.20 90.30 0.50 -0.55% 90.20 324 90.40 6 8.61
2019-06-05 4958 10729110 6292 1013745031 92.50 96.70 91.50 95.80 5.50 6.09% 95.60 1 95.80 26 9.13
2019-06-06 4958 4529350 2949 425983817 94.10 95.80 93.20 93.20 2.60 -2.71% 93.20 21 93.30 2 8.88
2019-06-10 4958 5895857 4355 549791928 93.30 94.40 92.10 93.80 0.60 0.64% 93.80 11 93.90 24 8.94
2019-06-11 4958 8636636 5112 832986762 94.20 97.90 93.30 96.10 2.30 2.45% 96.10 19 96.20 2 9.16
2019-06-12 4958 6150537 3643 590613016 95.70 97.70 94.00 96.80 0.70 0.73% 96.70 22 96.80 9 9.23
2019-06-13 4958 3244906 2167 314510393 96.70 98.00 95.50 96.10 0.70 -0.72% 96.10 4 96.30 21 9.16
2019-06-14 4958 2139300 1545 204490449 96.10 96.60 94.50 94.60 1.50 -1.56% 94.60 34 94.70 1 9.02
2019-06-17 4958 1673239 1248 160292083 94.90 96.30 94.60 96.10 1.50 1.59% 96.00 10 96.20 4 9.16
2019-06-18 4958 2462215 1695 236237740 97.30 97.30 94.70 96.00 0.10 -0.1% 95.90 1 96.00 24 9.15
2019-06-19 4958 6526282 4374 642948618 97.30 100.00 96.20 99.50 3.50 3.65% 99.10 26 99.50 42 9.49
2019-06-20 4958 3700716 2348 372605200 99.50 101.50 99.00 100.00 0.50 0.5% 100.00 362 100.50 35 9.53
2019-06-21 4958 3477452 2110 343563396 100.50 101.50 97.20 97.30 2.70 -2.7% 97.30 40 97.60 2 9.28
2019-06-24 4958 1459526 1197 143099952 98.00 99.00 96.50 98.50 1.20 1.23% 98.30 4 98.50 4 9.39
2019-06-25 4958 1955525 1529 192244989 99.30 99.30 97.70 97.70 0.80 -0.81% 97.70 31 98.00 1 9.31
2019-06-26 4958 1567410 1243 153418136 97.50 98.60 97.00 97.90 0.20 0.2% 97.90 1 98.00 1 9.33
2019-06-27 4958 4986375 3020 503065158 98.90 102.00 98.60 101.50 3.60 3.68% 101.00 25 101.50 85 9.68
2019-06-28 4958 3401944 2082 342649100 102.00 103.00 99.40 99.40 2.10 -2.07% 99.40 17 99.60 2 9.48
2019-07-01 4958 7394393 4702 776782351 102.50 108.50 102.00 106.50 7.10 7.14% 106.50 26 107.00 60 10.15
2019-07-02 4958 2913428 1910 310385940 107.00 108.00 105.50 105.50 1.00 -0.94% 105.50 229 106.00 6 10.06
2019-07-03 4958 2267550 1481 238454750 105.50 106.50 104.00 106.00 0.50 0.47% 105.50 1 106.00 65 10.10
2019-07-04 4958 4243220 2257 439260267 107.00 107.00 102.00 103.50 2.50 -2.36% 103.50 22 104.00 65 9.87
2019-07-05 4958 3608676 2081 375088313 104.50 105.50 102.50 104.50 1.00 0.97% 104.00 165 104.50 23 9.96
2019-07-08 4958 4514621 2819 451013388 100.00 101.50 99.20 99.30 0.00 -4.98% 99.30 59 99.40 1 9.47
2019-07-09 4958 2879700 1875 283579900 99.50 99.70 97.40 98.70 0.60 -0.6% 98.70 4 98.80 4 9.41
2019-07-10 4958 5011283 2889 507015583 99.50 102.50 99.40 100.50 1.80 1.82% 100.50 351 101.00 7 9.58
2019-07-11 4958 8760825 4826 911724385 102.00 106.00 101.00 104.00 3.50 3.48% 104.00 594 104.50 34 9.91
2019-07-12 4958 5509330 2518 576192485 105.50 106.50 103.50 104.50 0.50 0.48% 104.00 34 104.50 164 9.96
2019-07-15 4958 3490070 1973 362395850 105.00 105.50 102.50 105.00 0.50 0.48% 104.50 82 105.00 185 10.01
2019-07-16 4958 10655985 5691 1152970382 106.00 110.00 106.00 107.50 2.50 2.38% 107.50 87 108.00 211 10.25
2019-07-17 4958 17851227 9329 2007453378 107.50 115.50 107.50 114.50 7.00 6.51% 114.50 931 115.00 194 10.92
2019-07-18 4958 7937827 4735 892676624 112.50 114.00 111.00 111.50 3.00 -2.62% 111.50 393 112.00 16 10.63
2019-07-19 4958 10391313 5844 1196964182 113.00 117.50 113.00 114.50 3.00 2.69% 114.50 29 115.00 355 10.92
2019-07-22 4958 5728279 3301 659656864 113.00 116.50 112.50 116.00 1.50 1.31% 115.50 7 116.00 351 11.06
2019-07-23 4958 4648204 2598 539405061 116.00 118.00 114.50 115.50 0.50 -0.43% 115.50 24 116.00 79 11.01
2019-07-24 4958 4559380 2468 525978320 115.00 116.50 114.00 115.00 0.50 -0.43% 115.00 2 115.50 136 10.96
2019-07-25 4958 4725584 2425 545731744 115.00 117.00 114.00 116.00 1.00 0.87% 116.00 13 116.50 67 11.06
2019-07-26 4958 3773612 2286 430763156 114.50 115.50 113.50 113.50 2.50 -2.16% 113.50 275 114.00 35 10.82
2019-07-29 4958 4210890 2339 481438125 113.50 117.00 112.50 112.50 1.00 -0.88% 112.50 56 113.00 24 10.72
2019-07-30 4958 4133183 2570 462250996 114.00 114.50 109.50 112.00 0.50 -0.44% 112.00 101 112.50 14 10.68
2019-07-31 4958 14577896 7405 1686313144 115.00 118.50 113.50 114.00 2.00 1.79% 114.00 264 114.50 12 10.87
2019-08-01 4958 10026503 4865 1121658336 111.50 115.00 110.00 111.00 3.00 -2.63% 110.50 272 111.00 87 10.58
2019-08-02 4958 16996204 7745 1762908512 107.50 107.50 102.00 102.00 9.00 -8.11% 102.00 171 102.50 5 9.72
2019-08-05 4958 5036291 2665 511805182 101.00 103.00 100.50 101.00 1.00 -0.98% 101.00 213 101.50 30 9.63
2019-08-06 4958 6386380 3406 638184630 96.60 103.00 96.60 102.00 1.00 0.99% 102.00 35 102.50 36 9.72
2019-08-07 4958 5814583 3544 601960132 103.50 105.00 102.00 102.50 0.50 0.49% 102.50 67 103.00 38 9.77
2019-08-08 4958 7752165 3873 814989320 102.50 106.50 102.00 106.00 3.50 3.41% 105.50 30 106.00 176 10.10
2019-08-12 4958 7056588 3415 751486240 105.50 108.50 104.50 106.00 0.00 0% 106.00 35 106.50 57 10.10
2019-08-13 4958 7675462 4218 829575085 105.50 110.00 104.50 109.00 3.00 2.83% 108.50 57 109.00 172 11.02
2019-08-14 4958 22350571 8717 2147483647 114.00 119.50 112.50 119.50 10.50 9.63% 119.50 4681 0.00 0 12.08
2019-08-15 4958 11453343 5865 1341502825 115.00 118.50 115.00 117.50 2.00 -1.67% 117.50 104 118.00 82 11.88
2019-08-16 4958 9703809 4859 1142629153 120.00 120.50 116.00 116.00 1.50 -1.28% 116.00 438 116.50 44 11.73
2019-08-19 4958 7361163 3891 874665897 118.50 119.50 117.00 119.00 3.00 2.59% 118.50 217 119.00 35 12.03
2019-08-20 4958 5973314 3590 715220366 120.00 121.50 118.50 119.00 0.00 0% 119.00 80 119.50 96 12.03
2019-08-21 4958 4716561 2953 561279698 120.00 121.50 117.00 119.00 0.00 0% 119.00 27 119.50 178 12.03
2019-08-22 4958 11498353 6369 1413645419 119.50 126.00 118.50 123.00 4.00 3.36% 122.50 92 123.00 59 12.44
2019-08-23 4958 5773419 3581 711354118 123.00 125.50 121.00 122.00 1.00 -0.81% 122.00 22 122.50 79 12.34
2019-08-26 4958 6889298 3301 809444164 118.50 119.00 116.00 117.00 5.00 -4.1% 117.00 91 117.50 12 11.83
2019-08-27 4958 13306045 5221 1579004144 119.50 121.50 117.50 118.00 1.00 0.85% 118.00 11 118.50 1258 11.93
2019-08-28 4958 4854694 2647 565674810 119.00 119.00 115.00 115.00 3.00 -2.54% 115.00 180 115.50 6 11.63
2019-08-29 4958 3300821 1765 380817415 116.00 116.50 114.50 115.00 0.00 0% 115.00 285 115.50 15 11.63
2019-08-30 4958 5056739 2839 589233724 117.50 119.00 114.50 116.00 1.00 0.87% 115.50 75 116.00 42 11.73
2019-09-02 4958 5376984 2890 624563103 115.00 119.00 113.00 118.50 2.50 2.16% 118.00 31 118.50 21 11.98
2019-09-03 4958 4007052 2161 468648532 117.50 118.50 116.00 116.00 2.50 -2.11% 116.00 207 116.50 8 11.73
2019-09-04 4958 4481216 2884 527359352 117.50 120.00 116.50 117.50 1.50 1.29% 117.00 23 117.50 28 11.88
2019-09-05 4958 3494231 2270 414606103 118.50 119.50 117.00 119.50 2.00 1.7% 119.00 66 119.50 228 12.08
2019-09-06 4958 4747790 2986 557080930 120.00 120.00 116.50 116.50 3.00 -2.51% 116.50 22 117.00 34 11.78
2019-09-09 4958 6297545 3421 717214585 117.00 117.50 112.50 113.00 3.50 -3% 113.00 100 113.50 110 11.43
2019-09-10 4958 12370153 6425 1351823636 111.00 112.00 106.50 112.00 1.00 -0.88% 111.50 61 112.00 25 11.32
2019-09-11 4958 5037838 3202 557974018 114.00 114.00 109.00 110.50 1.50 -1.34% 110.00 115 110.50 60 11.17
2019-09-12 4958 7841135 3959 875307051 112.50 114.00 110.00 111.50 1.00 0.9% 111.00 131 111.50 21 11.27
2019-09-16 4958 3242777 1923 359821909 112.00 112.00 109.00 112.00 0.50 0.45% 111.50 15 112.00 193 11.32
2019-09-17 4958 9799339 3704 1101699136 111.00 114.00 110.00 112.50 0.50 0.45% 112.50 83 113.00 139 11.38
2019-09-18 4958 8558682 4901 987318430 112.50 117.00 112.50 115.00 2.50 2.22% 115.00 1056 115.50 19 11.63
2019-09-19 4958 5047880 3199 586604200 115.50 117.50 115.50 115.50 0.50 0.43% 115.50 121 116.00 122 11.68
2019-09-20 4958 6915263 1973 796851874 116.00 116.50 115.00 115.00 0.50 -0.43% 115.00 70 115.50 531 11.63
2019-09-23 4958 3698957 2196 433128969 116.00 118.50 114.50 117.50 2.50 2.17% 117.50 2 118.00 214 11.88
2019-09-24 4958 3858133 2416 454420928 118.00 120.00 115.50 116.00 1.50 -1.28% 116.00 43 116.50 45 11.73
2019-09-25 4958 3472200 1651 403040780 116.00 117.50 114.50 115.50 0.50 -0.43% 115.50 124 116.00 25 11.68
2019-09-26 4958 1863900 1216 215592100 117.00 117.50 115.00 115.00 0.50 -0.43% 115.00 335 115.50 2 11.63
2019-09-27 4958 3223570 1988 363182770 115.50 116.00 111.00 111.00 4.00 -3.48% 111.00 116 111.50 20 11.22
2019-10-01 4958 6974875 4394 809546375 113.50 117.50 113.00 117.50 6.50 5.86% 117.00 117 117.50 82 11.88
2019-10-02 4958 9355970 5711 1112863990 116.50 121.50 115.50 117.00 0.50 -0.43% 117.00 91 117.50 75 11.83
2019-10-03 4958 5396337 2809 619118584 115.00 116.50 114.00 114.00 3.00 -2.56% 114.00 106 114.50 2 11.53
2019-10-04 4958 2052398 1348 236389668 114.50 116.00 114.50 116.00 2.00 1.75% 115.50 16 116.00 273 11.73
2019-10-07 4958 7195137 4139 852543303 117.00 119.50 117.00 119.50 3.50 3.02% 119.00 37 119.50 43 12.08
2019-10-08 4958 9861367 4977 1187147407 119.50 122.00 118.00 121.00 1.50 1.26% 121.00 19 121.50 226 12.23
2019-10-09 4958 3735009 2055 446940064 121.00 121.00 118.50 119.00 2.00 -1.65% 119.00 82 119.50 75 12.03
2019-10-14 4958 11149760 6437 1391956240 123.00 127.50 123.00 124.00 5.00 4.2% 123.50 34 124.00 163 12.54
2019-10-15 4958 7831347 4579 977290851 123.00 127.00 121.50 124.00 0.00 0% 124.00 61 124.50 54 12.54
2019-10-16 4958 13063258 6986 1669539632 126.00 130.50 124.50 127.00 3.00 2.42% 127.00 49 127.50 171 12.84
2019-10-17 4958 7318342 4442 943716302 128.50 131.00 126.50 131.00 4.00 3.15% 130.50 21 131.00 265 13.25
2019-10-18 4958 8983771 5635 1192902693 132.00 135.00 130.00 134.50 3.50 2.67% 134.00 11 134.50 294 13.60
2019-10-21 4958 6413356 3582 864207560 135.50 137.00 132.00 135.50 1.00 0.74% 135.00 12 135.50 269 13.70
2019-10-22 4958 8461565 4430 1176143373 136.50 141.50 135.00 139.50 4.00 2.95% 139.00 40 139.50 67 14.11
2019-10-23 4958 8158615 4281 1121083672 138.50 140.00 135.00 138.00 1.50 -1.08% 137.50 14 138.00 14 13.95
2019-10-24 4958 7033050 3917 997997219 139.50 144.50 139.00 144.50 6.50 4.71% 144.00 8 144.50 63 14.61
2019-10-25 4958 7024097 4592 1023883468 145.00 148.00 143.00 145.00 0.50 0.35% 144.50 16 145.00 127 14.66
2019-10-28 4958 8098249 4341 1198868221 146.50 151.00 145.50 147.50 2.50 1.72% 147.00 75 147.50 20 14.91
2019-10-29 4958 9007272 4957 1301094646 148.50 149.50 141.00 144.00 3.50 -2.37% 143.50 68 144.00 6 14.56
2019-10-30 4958 6150378 3667 904066944 145.00 149.00 143.50 148.50 4.50 3.13% 148.00 7 148.50 69 15.02
2019-10-31 4958 12103319 6357 1734293755 147.50 147.50 140.00 145.00 3.50 -2.36% 144.50 33 145.00 443 14.66
2019-11-01 4958 3560322 2173 517553667 144.00 147.50 142.50 146.50 1.50 1.03% 146.00 12 146.50 86 14.81
2019-11-04 4958 3349677 2522 486924842 147.00 148.00 144.00 146.00 0.50 -0.34% 145.50 56 146.00 99 14.76
2019-11-05 4958 4023979 2535 590487875 146.50 148.50 145.50 147.50 1.50 1.03% 147.00 43 147.50 83 14.91
2019-11-06 4958 10175685 6067 1509524825 150.00 153.00 144.00 145.00 2.50 -1.69% 145.00 97 145.50 11 14.66
2019-11-07 4958 4265777 2809 624220273 145.50 148.50 143.50 148.00 3.00 2.07% 147.50 22 148.00 17 14.96
2019-11-08 4958 4860763 2771 710666161 147.00 148.00 144.50 147.50 0.50 -0.34% 147.00 44 147.50 123 14.91
2019-11-11 4958 5279288 2847 770163472 149.00 149.00 144.00 144.00 3.50 -2.37% 144.00 596 144.50 2 14.56
2019-11-12 4958 12691899 8002 1923859547 146.00 155.50 145.00 153.00 9.00 6.25% 152.50 71 153.00 66 16.11
2019-11-13 4958 20170040 12286 2147483647 146.00 146.00 138.00 139.00 14.00 -9.15% 139.00 108 139.50 50 14.63
2019-11-14 4958 16641051 10112 2147483647 138.00 141.00 133.50 139.50 0.50 0.36% 139.50 309 140.00 39 14.68
2019-11-15 4958 5842630 3514 809057252 141.00 141.00 137.00 138.00 1.50 -1.08% 138.00 338 138.50 25 14.53
2019-11-18 4958 2755264 1829 385951854 139.50 141.00 138.00 141.00 3.00 2.17% 140.50 13 141.00 143 14.84
2019-11-19 4958 2651632 1618 371608612 139.50 141.50 139.00 140.00 1.00 -0.71% 140.00 125 140.50 37 14.74
2019-11-20 4958 6278348 4090 873820043 140.00 142.50 135.50 139.50 0.50 -0.36% 139.00 9 139.50 81 14.68
2019-11-21 4958 5171984 3033 710723202 138.50 139.50 134.50 139.00 0.50 -0.36% 138.50 75 139.00 64 14.63
2019-11-22 4958 3680114 2215 506287732 139.00 140.00 136.00 136.50 2.50 -1.8% 136.50 101 137.00 10 14.37
2019-11-25 4958 2074635 1365 285082080 138.00 138.50 136.50 137.00 0.50 0.37% 136.50 131 137.00 6 14.42
2019-11-26 4958 4795560 1954 657215780 138.00 139.50 136.50 136.50 0.50 -0.36% 136.50 141 137.50 90 14.37
2019-11-27 4958 1707361 1204 235727995 137.00 139.00 136.50 138.50 2.00 1.47% 138.00 68 138.50 40 14.58
2019-11-28 4958 1249235 968 171728547 138.50 138.50 136.50 137.00 1.50 -1.08% 137.00 2 137.50 52 14.42
2019-11-29 4958 4791581 2618 641231305 138.00 138.00 131.00 134.50 2.50 -1.82% 134.00 59 134.50 100 14.16
2019-12-02 4958 4202250 2314 557384623 133.50 136.00 129.50 134.50 0.00 0% 134.50 88 135.00 44 14.16
2019-12-03 4958 3121053 1996 417737049 133.50 135.50 132.00 133.00 1.50 -1.12% 132.50 90 133.00 40 14.00
2019-12-04 4958 5077654 3257 691284790 132.50 139.00 132.00 135.00 2.00 1.5% 135.00 282 135.50 17 14.21
2019-12-05 4958 4006970 2264 536219510 135.50 136.00 133.00 133.00 2.00 -1.48% 133.00 26 133.50 23 14.00
2019-12-06 4958 2284250 1252 306677125 134.00 135.50 133.00 134.00 1.00 0.75% 134.00 118 134.50 169 14.11
2019-12-09 4958 5037347 3248 690030039 134.50 139.00 133.50 136.50 2.50 1.87% 136.50 96 137.00 23 14.37
2019-12-10 4958 2901112 2010 399119010 136.00 139.00 134.00 138.50 2.00 1.47% 138.00 529 138.50 17 14.58
2019-12-11 4958 4980512 2856 690211176 138.00 141.00 136.00 136.50 2.00 -1.44% 136.50 10 137.00 83 14.37
2019-12-12 4958 3765713 2891 519956607 138.00 139.00 137.00 139.00 2.50 1.83% 138.50 163 139.00 139 14.63
2019-12-13 4958 4611610 2793 632281960 141.00 141.50 135.50 136.00 3.00 -2.16% 136.00 224 136.50 71 14.32
2019-12-16 4958 2688057 1464 366519866 136.00 137.00 135.50 136.50 0.50 0.37% 136.50 20 137.00 183 14.37
2019-12-17 4958 4007753 2709 561643920 137.50 141.00 137.00 141.00 4.50 3.3% 140.50 53 141.00 215 14.84
2019-12-18 4958 7696765 4982 1103515745 141.00 145.50 140.00 141.50 0.50 0.35% 141.50 59 142.00 88 14.89
2019-12-19 4958 5965425 4061 822199150 141.00 142.00 137.00 137.00 4.50 -3.18% 136.50 205 137.00 2 14.42
2019-12-20 4958 3719293 2000 515468578 137.50 140.00 135.50 139.50 2.50 1.82% 139.50 13 140.00 305 14.68
2019-12-23 4958 913967 697 126618413 138.50 139.50 138.00 138.50 1.00 -0.72% 138.00 72 139.00 193 14.58
2019-12-24 4958 947292 726 131712231 138.50 140.00 138.00 139.00 0.50 0.36% 139.00 7 139.50 34 14.63
2019-12-25 4958 1137450 828 159995225 140.50 141.50 139.50 140.50 1.50 1.08% 140.50 104 141.00 81 14.79
2019-12-26 4958 832565 559 117317446 142.00 142.00 140.00 141.00 0.50 0.36% 140.50 48 141.00 56 14.84
2019-12-27 4958 1467771 1116 208086982 141.50 142.50 141.00 142.00 1.00 0.71% 141.50 52 142.00 66 14.95
2019-12-30 4958 1990846 1403 285426632 143.00 145.00 142.00 142.00 0.00 0% 142.00 267 142.50 27 14.95
2019-12-31 4958 2112260 1342 301772680 143.00 144.00 141.50 143.00 1.00 0.7% 142.50 3 143.00 43 15.05