巨大(9921)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　144.00
0
0%		156.00
12
8.33%		153.50
-2.5
-1.6%		 　160.50
7
4.56%		156.00
-4.5
-2.8%		160.00
4
2.56%		159.00
-1
-0.63%		157.00
-2
-1.26%		 　155.50
-1.5
-0.96%		160.50
5
3.22%		160.00
-0.5
-0.31%		 159.50
-0.5
-0.31%		 　158.50
-1
-0.63%		160.00
1.5
0.95%		156.00
-4
-2.5%		158.00
2
1.28%		160.50
2.5
1.58%		 　159.00
-1.5
-0.93%		152.00
-7
-4.4%		152.00
0
0%		 157.02
2 月　　　　　　　　　　152.00
0
0%		151.50
-0.5
-0.33%		148.00
-3.5
-2.31%		154.00
6
4.05%		 　　158.00
4
2.6%		168.00
10
6.33%		173.50
5.5
3.27%		169.50
-4
-2.31%		170.50
1
0.59%		 　169.00
-1.5
-0.88%		169.00
0
0%		169.50
0.5
0.3%		 164.31
3 月　　　169.50
0
0%		168.50
-1
-0.59%		166.00
-2.5
-1.48%		168.00
2
1.2%		166.00
-2
-1.19%		 　169.50
3.5
2.11%		176.00
6.5
3.83%		185.00
9
5.11%		191.00
6
3.24%		194.50
3.5
1.83%		 　196.50
2
1.03%		197.50
1
0.51%		205.00
7.5
3.8%		202.50
-2.5
-1.22%		207.50
5
2.47%		 　207.00
-0.5
-0.24%		206.00
-1
-0.48%		209.00
3
1.46%		210.00
1
0.48%		220.00
10
4.76%		 192.24
4 月209.00
-11
-5%		207.50
-1.5
-0.72%		208.00
0.5
0.24%		 　　　205.00
-3
-1.44%		208.00
3
1.46%		210.00
2
0.96%		206.50
-3.5
-1.67%		208.00
1.5
0.73%		 　211.00
3
1.44%		 217.00
6
2.84%		216.00
-1
-0.46%		220.00
4
1.85%		 　216.50
-3.5
-1.59%		217.50
1
0.46%		211.00
-6.5
-2.99%		210.00
-1
-0.47%		217.00
7
3.33%		 　226.00
9
4.15%		235.50
9.5
4.2%		 214.64
5 月　231.00
-4.5
-1.91%		230.50
-0.5
-0.22%		 　224.00
-6.5
-2.82%		225.00
1
0.45%		227.50
2.5
1.11%		219.50
-8
-3.52%		221.00
1.5
0.68%		 　238.00
17
7.69%		231.00
-7
-2.94%		227.50
-3.5
-1.52%		223.00
-4.5
-1.98%		221.50
-1.5
-0.67%		 　221.00
-0.5
-0.23%		 228.50
7.5
3.39%		218.00
-10.5
-4.6%		221.50
3.5
1.61%		 　222.50
1
0.45%		229.00
6.5
2.92%		232.50
3.5
1.53%		229.50
-3
-1.29%		224.50
-5
-2.18%		226.17
6 月 　223.50
-1
-0.45%		222.00
-1.5
-0.67%		220.00
-2
-0.9%		225.50
5.5
2.5%		 　　230.00
4.5
2%		233.50
3.5
1.52%		229.00
-4.5
-1.93%		227.00
-2
-0.87%		234.00
7
3.08%		 　257.00
23
9.83%		248.00
-9
-3.5%		254.00
6
2.42%		255.00
1
0.39%		249.50
-5.5
-2.16%		 　249.50
0
0%		247.00
-2.5
-1%		244.50
-2.5
-1.01%		247.00
2.5
1.02%		243.00
-4
-1.62%		 239.77
7 月245.00
2
0.82%		239.50
-5.5
-2.24%		242.50
3
1.25%		241.50
-1
-0.41%		240.00
-1.5
-0.62%		 　240.50
0.5
0.21%		244.50
4
1.66%		241.50
-3
-1.23%		238.00
-3.5
-1.45%		239.00
1
0.42%		 　240.50
1.5
0.63%		241.00
0.5
0.21%		242.00
1
0.41%		239.50
-2.5
-1.03%		240.00
0.5
0.21%		 　237.50
-2.5
-1.04%		232.50
-5
-2.11%		228.00
-4.5
-1.94%		236.00
8
3.51%		235.50
-0.5
-0.21%		 　239.00
3.5
1.49%		234.00
-5
-2.09%		238.50
4.5
1.92%		239.02
8 月235.50
-3
-1.26%		227.00
-8.5
-3.61%		 　235.00
8
3.52%		232.00
-3
-1.28%		229.00
-3
-1.29%		233.00
4
1.75%		 　　231.50
-1.5
-0.64%		230.00
-1.5
-0.65%		247.00
17
7.39%		241.00
-6
-2.43%		233.50
-7.5
-3.11%		 　229.50
-4
-1.71%		229.00
-0.5
-0.22%		229.00
0
0%		229.50
0.5
0.22%		228.00
-1.5
-0.65%		 　222.50
-5.5
-2.41%		223.00
0.5
0.22%		218.00
-5
-2.24%		217.00
-1
-0.46%		218.50
1.5
0.69%		 228.9
9 月　214.50
-4
-1.83%		214.50
0
0%		216.50
2
0.93%		222.00
5.5
2.54%		224.00
2
0.9%		 　226.50
2.5
1.12%		222.00
-4.5
-1.99%		223.50
1.5
0.68%		223.50
0
0%		 　　221.50
-2
-0.89%		220.50
-1
-0.45%		219.00
-1.5
-0.68%		216.50
-2.5
-1.14%		212.00
-4.5
-2.08%		 　212.50
0.5
0.24%		212.00
-0.5
-0.24%		216.50
4.5
2.12%		216.00
-0.5
-0.23%		211.00
-5
-2.31%		 216.35
10 月205.00
-6
-2.84%		213.50
8.5
4.15%		210.50
-3
-1.41%		209.50
-1
-0.48%		 　211.50
2
0.95%		217.00
5.5
2.6%		214.50
-2.5
-1.15%		 　　　212.00
-2.5
-1.17%		213.00
1
0.47%		214.50
1.5
0.7%		218.50
4
1.86%		218.50
0
0%		 　221.00
2.5
1.14%		220.00
-1
-0.45%		219.00
-1
-0.45%		222.00
3
1.37%		220.50
-1.5
-0.68%		 　219.00
-1.5
-0.68%		223.00
4
1.83%		228.50
5.5
2.47%		226.00
-2.5
-1.09%		216.82
11 月226.50
0.5
0.22%		 　228.00
1.5
0.66%		226.00
-2
-0.88%		224.00
-2
-0.88%		224.00
0
0%		221.50
-2.5
-1.12%		 　220.00
-1.5
-0.68%		223.50
3.5
1.59%		220.00
-3.5
-1.57%		219.50
-0.5
-0.23%		217.50
-2
-0.91%		 　217.50
0
0%		218.50
1
0.46%		218.00
-0.5
-0.23%		221.00
3
1.38%		223.00
2
0.9%		 　224.50
1.5
0.67%		226.00
1.5
0.67%		224.50
-1.5
-0.66%		228.00
3.5
1.56%		221.00
-7
-3.07%		 222.35
12 月　220.50
-0.5
-0.23%		218.50
-2
-0.91%		217.50
-1
-0.46%		210.50
-7
-3.22%		206.00
-4.5
-2.14%		 　202.00
-4
-1.94%		201.00
-1
-0.5%		202.50
1.5
0.75%		202.50
0
0%		202.50
0
0%		 　204.00
1.5
0.74%		207.50
3.5
1.72%		208.50
1
0.48%		209.00
0.5
0.24%		213.00
4
1.91%		 　212.00
-1
-0.47%		212.00
0
0%		212.00
0
0%		211.50
-0.5
-0.24%		214.50
3
1.42%		 　213.50
-1
-0.47%		213.00
-0.5
-0.23%		209.44

說明:最高漲幅:9.83%最低跌幅:-5% 最高價:257.00最低價:144.00平均價:211.97,灰色底表示週末,漲131天(534)元,跌149天(-449.5)元,平盤23天
10%=2,8%=3,7%=1,6%=1,5%=4,4%=10,3%=16,2%=23,1%=48,0%=46,-0%=4,-1%=4,-2%=14,-3%=33,-4%=36,-5%=58,

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 9921 563908 503 81813252 144.50 147.00 143.50 144.00 0.50 0% 144.00 18 144.50 18 24.57
2019-01-03 9921 2585650 1889 393690750 145.50 158.00 145.00 156.00 12.00 8.33% 155.50 13 156.00 36 26.62
2019-01-04 9921 1596457 1416 247987647 156.00 157.50 152.50 153.50 2.50 -1.6% 153.50 5 154.00 23 26.19
2019-01-07 9921 2094876 1641 334044093 157.00 161.50 156.00 160.50 7.00 4.56% 160.00 2 160.50 2 27.39
2019-01-08 9921 1635358 1303 260881848 161.50 163.00 156.00 156.00 4.50 -2.8% 156.00 77 156.50 1 26.62
2019-01-09 9921 1555917 1110 248513720 158.00 161.00 158.00 160.00 4.00 2.56% 159.50 8 160.00 20 27.30
2019-01-10 9921 977077 589 155493204 160.50 161.50 157.00 159.00 1.00 -0.63% 158.50 106 159.00 54 27.13
2019-01-11 9921 1425493 717 225731984 158.50 161.00 157.00 157.00 2.00 -1.26% 157.00 9 158.00 126 26.79
2019-01-14 9921 274954 221 42964392 158.00 159.00 155.50 155.50 1.50 -0.96% 155.50 17 156.00 1 26.54
2019-01-15 9921 588975 508 93996500 158.00 161.00 157.00 160.50 5.00 3.22% 160.50 7 161.00 20 27.39
2019-01-16 9921 1020401 669 163091660 163.00 163.00 158.00 160.00 0.50 -0.31% 159.50 45 160.50 7 27.30
2019-01-18 9921 460073 314 72949034 160.00 160.00 157.00 159.50 1.00 -0.31% 158.50 2 159.50 3 27.22
2019-01-21 9921 323689 289 51478703 159.50 161.00 158.00 158.50 1.00 -0.63% 158.00 45 158.50 53 27.05
2019-01-22 9921 518056 372 82103460 158.50 160.50 157.00 160.00 1.50 0.95% 159.50 13 160.00 21 27.30
2019-01-23 9921 1232795 389 192814915 158.50 160.00 156.00 156.00 4.00 -2.5% 156.00 16 156.50 1 26.62
2019-01-24 9921 1225443 880 194917551 157.50 162.00 157.00 158.00 2.00 1.28% 157.50 22 158.00 12 26.96
2019-01-25 9921 687562 588 109636920 157.50 160.50 157.00 160.50 2.50 1.58% 160.00 1 160.50 15 27.39
2019-01-28 9921 646228 488 102975864 160.50 161.00 158.00 159.00 1.50 -0.93% 158.50 3 159.00 54 27.13
2019-01-29 9921 1314146 965 203012409 159.00 159.50 151.50 152.00 7.00 -4.4% 152.00 73 152.50 4 25.94
2019-01-30 9921 3373478 1344 512356634 153.00 154.00 150.00 152.00 0.00 0% 152.00 64 152.50 50 25.94
2019-02-11 9921 1318600 865 200885098 154.00 155.50 151.00 152.00 0.00 0% 152.00 29 152.50 8 25.94
2019-02-12 9921 630577 435 96132166 153.00 154.50 151.50 151.50 0.50 -0.33% 151.50 94 152.50 10 25.85
2019-02-13 9921 1398077 1123 207326896 152.00 153.00 146.00 148.00 3.50 -2.31% 147.50 18 148.00 6 25.26
2019-02-14 9921 1274745 1050 193626465 148.00 154.00 148.00 154.00 6.00 4.05% 153.50 4 154.00 64 26.28
2019-02-18 9921 1094290 732 173024820 155.50 161.00 155.00 158.00 5.00 2.6% 157.50 17 158.00 5 26.96
2019-02-19 9921 2308008 1536 384524836 158.00 172.00 158.00 168.00 10.00 6.33% 167.50 1 168.00 7 28.67
2019-02-20 9921 1936114 1323 334169222 171.00 175.00 168.00 173.50 5.50 3.27% 173.50 55 174.00 19 29.61
2019-02-21 9921 1593327 976 271140901 172.50 172.50 169.00 169.50 4.00 -2.31% 169.50 10 170.00 122 28.92
2019-02-22 9921 855113 664 145622650 169.00 174.00 166.00 170.50 1.00 0.59% 170.50 8 171.00 7 29.10
2019-02-25 9921 808342 572 137240140 173.00 173.00 169.00 169.00 1.50 -0.88% 169.00 141 170.00 38 28.84
2019-02-26 9921 741246 632 126147574 169.00 172.00 168.50 169.00 0.00 0% 169.00 20 170.00 17 28.84
2019-02-27 9921 709287 462 120273357 171.00 171.00 168.00 169.50 0.50 0.3% 169.50 4 170.00 27 28.92
2019-03-04 9921 731439 593 124477471 171.00 172.00 168.00 169.50 0.00 0% 169.50 71 170.00 20 28.92
2019-03-05 9921 1000970 665 166580490 168.00 169.50 164.50 168.50 1.00 -0.59% 168.00 3 168.50 12 28.75
2019-03-06 9921 608620 570 100937107 169.50 169.50 164.50 166.00 2.50 -1.48% 166.00 25 166.50 7 28.33
2019-03-07 9921 3111815 602 526757355 166.50 170.00 166.50 168.00 2.00 1.2% 168.00 216 168.50 10 28.67
2019-03-08 9921 309206 251 51611196 166.50 169.50 165.50 166.00 2.00 -1.19% 166.00 19 166.50 31 28.33
2019-03-11 9921 1208053 804 203719929 166.00 170.50 165.50 169.50 3.50 2.11% 169.50 15 170.00 6 28.92
2019-03-12 9921 2586521 1885 459912196 172.50 181.50 172.50 176.00 6.50 3.83% 176.00 50 176.50 2 30.03
2019-03-13 9921 2036012 1375 373248708 176.50 186.00 176.50 185.00 9.00 5.11% 185.00 352 185.50 15 31.57
2019-03-14 9921 4192511 3064 811482090 185.00 200.00 185.00 191.00 6.00 3.24% 191.00 14 191.50 25 32.59
2019-03-15 9921 1481852 1041 285295936 189.50 195.00 186.00 194.50 3.50 1.83% 194.00 1 194.50 11 33.19
2019-03-18 9921 1025637 833 200364715 194.50 198.50 190.50 196.50 2.00 1.03% 196.00 4 196.50 4 33.53
2019-03-19 9921 461215 429 91041244 195.00 199.00 194.00 197.50 1.00 0.51% 197.50 14 198.00 10 33.70
2019-03-20 9921 1896105 1434 385415315 198.50 207.00 198.00 205.00 7.50 3.8% 203.00 5 205.00 37 34.98
2019-03-21 9921 1146944 1028 230821244 206.00 206.00 198.00 202.50 2.50 -1.22% 202.00 9 202.50 1 34.56
2019-03-22 9921 1765844 1440 366075208 203.00 210.00 203.00 207.50 5.00 2.47% 207.00 8 207.50 142 35.41
2019-03-25 9921 1601544 1232 325339020 203.00 209.50 198.00 207.00 0.50 -0.24% 205.00 13 207.00 15 35.32
2019-03-26 9921 1727118 1399 357046190 209.50 214.00 201.50 206.00 1.00 -0.48% 205.50 16 206.00 10 35.15
2019-03-27 9921 1029987 863 215226301 207.00 210.50 206.50 209.00 3.00 1.46% 209.00 31 209.50 10 35.67
2019-03-28 9921 761339 634 158300518 209.00 210.00 204.00 210.00 1.00 0.48% 209.50 7 210.00 103 27.49
2019-03-29 9921 1707754 1336 371863740 212.50 220.00 210.50 220.00 10.00 4.76% 219.50 6 220.00 52 28.80
2019-04-01 9921 1951819 1550 410368255 220.00 220.00 205.50 209.00 11.00 -5% 208.50 12 209.00 13 27.36
2019-04-02 9921 1493089 1100 308505334 209.00 212.50 204.00 207.50 1.50 -0.72% 207.00 13 207.50 1 27.16
2019-04-03 9921 857599 743 180061592 210.00 214.00 207.50 208.00 0.50 0.24% 208.00 47 209.00 3 27.23
2019-04-08 9921 1540890 1013 315573500 209.00 209.50 201.50 205.00 3.00 -1.44% 204.50 34 205.00 69 26.83
2019-04-09 9921 1795922 1488 370474932 200.00 210.00 199.00 208.00 3.00 1.46% 208.00 14 208.50 21 27.23
2019-04-10 9921 784266 599 163038828 208.00 210.00 204.50 210.00 2.00 0.96% 209.00 2 210.00 61 27.49
2019-04-11 9921 653362 523 135731752 210.00 211.00 206.00 206.50 3.50 -1.67% 206.50 10 207.50 4 27.03
2019-04-12 9921 990997 759 204555379 204.50 209.00 202.50 208.00 1.50 0.73% 208.00 98 208.50 12 27.23
2019-04-15 9921 822831 589 172167710 206.00 211.00 205.00 211.00 3.00 1.44% 210.00 476 211.00 29 27.62
2019-04-17 9921 749950 596 163296700 215.00 219.50 215.00 217.00 0.50 2.84% 216.00 6 217.00 7 28.40
2019-04-18 9921 820632 580 176914729 217.00 218.00 213.00 216.00 1.00 -0.46% 216.00 3 216.50 16 28.27
2019-04-19 9921 972290 685 213800010 218.50 221.50 217.00 220.00 4.00 1.85% 220.00 84 220.50 3 28.80
2019-04-22 9921 738288 595 160855349 220.00 220.50 215.00 216.50 3.50 -1.59% 216.50 1 217.00 2 28.34
2019-04-23 9921 250295 228 54112220 216.00 217.50 214.50 217.50 1.00 0.46% 216.50 7 217.50 1 28.47
2019-04-24 9921 2383182 1478 500324220 213.00 214.00 207.00 211.00 6.50 -2.99% 211.00 92 212.00 16 27.62
2019-04-25 9921 3026727 2097 629849716 209.50 211.50 203.00 210.00 1.00 -0.47% 210.00 118 210.50 5 27.49
2019-04-26 9921 1000900 885 214823900 210.00 218.00 208.00 217.00 7.00 3.33% 215.50 5 217.00 32 28.40
2019-04-29 9921 1164088 1034 260073800 219.50 227.00 218.00 226.00 9.00 4.15% 225.50 23 226.00 12 29.58
2019-04-30 9921 1704166 1453 398052344 226.00 237.00 225.00 235.50 9.50 4.2% 234.50 11 235.50 6 30.82
2019-05-02 9921 950935 861 221476550 235.50 236.50 230.00 231.00 4.50 -1.91% 231.00 8 231.50 2 30.24
2019-05-03 9921 981062 818 226301260 234.50 236.00 226.50 230.50 0.50 -0.22% 230.00 2 230.50 22 30.17
2019-05-06 9921 1099800 967 245841200 228.00 228.00 220.00 224.00 6.50 -2.82% 223.50 19 224.00 12 29.32
2019-05-07 9921 1113307 901 251597075 227.00 229.00 222.00 225.00 1.00 0.45% 225.00 93 225.50 4 29.45
2019-05-08 9921 1061401 827 240234126 221.50 229.50 221.50 227.50 2.50 1.11% 227.50 7 228.50 13 29.78
2019-05-09 9921 1480559 1202 328400421 223.50 225.00 219.50 219.50 8.00 -3.52% 219.50 19 220.50 1 28.73
2019-05-10 9921 1488245 1039 329323400 217.50 224.00 217.50 221.00 1.50 0.68% 221.00 10 221.50 1 28.93
2019-05-13 9921 1867268 1515 437866748 226.50 238.00 224.00 238.00 17.00 7.69% 237.50 4 238.00 181 31.15
2019-05-14 9921 1795806 1603 419043186 233.00 237.50 230.00 231.00 7.00 -2.94% 231.00 9 231.50 5 26.34
2019-05-15 9921 1733163 1193 397039415 229.50 232.50 226.00 227.50 3.50 -1.52% 227.50 32 228.00 16 25.94
2019-05-16 9921 2122262 1765 489070026 226.00 236.00 223.00 223.00 4.50 -1.98% 222.50 30 224.00 12 25.43
2019-05-17 9921 3079528 2451 716365947 225.50 242.50 221.50 221.50 1.50 -0.67% 221.50 33 223.50 1 25.26
2019-05-20 9921 1850004 1486 413304761 228.00 228.00 221.00 221.00 0.50 -0.23% 221.00 18 222.00 4 25.20
2019-05-22 9921 1401455 1137 324123464 227.00 235.00 224.00 228.50 2.50 3.39% 228.50 2 229.00 13 26.05
2019-05-23 9921 2248690 1688 496138420 227.50 227.50 217.50 218.00 10.50 -4.6% 218.00 39 219.50 1 24.86
2019-05-24 9921 1530750 1246 335174000 218.50 221.50 214.50 221.50 3.50 1.61% 221.00 2 221.50 10 25.26
2019-05-27 9921 683800 616 151486199 221.50 224.00 217.50 222.50 1.00 0.45% 222.50 17 223.00 6 25.37
2019-05-28 9921 3390298 1091 775689444 223.00 231.50 223.00 229.00 6.50 2.92% 228.50 159 229.00 56 26.11
2019-05-29 9921 1313900 1118 307290400 229.00 236.50 228.50 232.50 3.50 1.53% 232.50 9 233.00 30 26.51
2019-05-30 9921 1225406 625 282099030 232.50 232.50 228.00 229.50 3.00 -1.29% 229.50 4 230.00 10 26.17
2019-05-31 9921 1943067 1478 436564471 228.00 230.50 222.00 224.50 5.00 -2.18% 224.00 25 224.50 12 25.60
2019-06-03 9921 875486 752 197511119 224.00 231.00 223.00 223.50 1.00 -0.45% 223.00 31 223.50 2 25.48
2019-06-04 9921 1131904 893 253326284 223.50 227.00 221.50 222.00 1.50 -0.67% 222.00 10 222.50 14 25.31
2019-06-05 9921 943643 670 208637278 223.00 225.50 219.00 220.00 2.00 -0.9% 220.00 126 220.50 1 25.09
2019-06-06 9921 1163872 994 264912758 226.00 230.00 223.50 225.50 5.50 2.5% 225.50 15 226.50 17 25.71
2019-06-10 9921 1332890 626 305561360 227.00 230.50 224.00 230.00 4.50 2% 229.00 7 230.00 5 26.23
2019-06-11 9921 587907 567 136045924 229.00 233.50 228.00 233.50 3.50 1.52% 233.00 36 233.50 21 26.62
2019-06-12 9921 469039 430 108393447 232.50 233.50 229.00 229.00 4.50 -1.93% 229.00 66 229.50 1 26.11
2019-06-13 9921 769866 565 175713814 229.00 231.00 225.00 227.00 2.00 -0.87% 227.00 12 227.50 10 25.88
2019-06-14 9921 909944 746 211138008 227.00 234.00 227.00 234.00 7.00 3.08% 233.00 9 234.00 20 26.68
2019-06-17 9921 3467852 2687 870380964 234.50 257.00 234.50 257.00 23.00 9.83% 257.00 318 0.00 0 29.30
2019-06-18 9921 2782808 1910 702038750 259.00 259.50 244.00 248.00 9.00 -3.5% 248.00 32 248.50 35 28.28
2019-06-19 9921 4014388 3131 1033931052 252.00 267.50 250.00 254.00 6.00 2.42% 254.00 19 254.50 2 28.96
2019-06-20 9921 1750530 1095 445941430 255.00 258.50 252.00 255.00 1.00 0.39% 254.50 4 255.00 11 29.08
2019-06-21 9921 1473317 712 368367520 256.00 256.00 246.50 249.50 5.50 -2.16% 249.00 55 249.50 60 28.45
2019-06-24 9921 489958 446 122624519 250.00 253.50 248.00 249.50 0.00 0% 249.00 1 249.50 1 28.45
2019-06-25 9921 1084750 717 268200000 247.50 251.50 244.00 247.00 2.50 -1% 247.00 8 248.00 5 28.16
2019-06-26 9921 1142050 855 281364793 249.00 252.00 243.00 244.50 2.50 -1.01% 244.50 4 246.00 3 27.88
2019-06-27 9921 1982201 1488 497346549 247.00 257.00 246.50 247.00 2.50 1.02% 247.00 1 247.50 16 28.16
2019-06-28 9921 594911 467 145745373 247.00 249.00 243.00 243.00 4.00 -1.62% 243.00 33 244.00 1 27.71
2019-07-01 9921 747100 645 183276500 245.50 248.00 244.00 245.00 2.00 0.82% 245.00 25 245.50 7 27.94
2019-07-02 9921 1200014 943 289466360 244.50 246.50 239.00 239.50 5.50 -2.24% 239.00 39 239.50 5 27.31
2019-07-03 9921 1021100 870 247800247 239.50 244.00 239.50 242.50 3.00 1.25% 242.00 185 242.50 7 27.65
2019-07-04 9921 456784 390 110285334 244.00 244.00 240.00 241.50 1.00 -0.41% 241.00 3 242.00 3 27.54
2019-07-05 9921 281809 250 67707278 240.00 242.00 238.50 240.00 1.50 -0.62% 240.00 57 240.50 4 27.37
2019-07-08 9921 389220 346 93346300 239.00 241.00 238.00 240.50 0.50 0.21% 240.00 137 241.00 20 27.42
2019-07-09 9921 935686 884 228003198 242.00 246.50 240.50 244.50 4.00 1.66% 244.00 9 244.50 1 27.88
2019-07-10 9921 1792240 857 433978980 247.00 247.50 238.00 241.50 3.00 -1.23% 241.00 2 241.50 17 27.54
2019-07-11 9921 783274 491 187714150 241.00 242.50 238.00 238.00 3.50 -1.45% 238.00 54 238.50 1 27.14
2019-07-12 9921 720662 447 173071880 240.00 244.00 239.00 239.00 1.00 0.42% 238.50 18 239.00 22 27.25
2019-07-15 9921 349743 331 83554049 241.50 241.50 235.50 240.50 1.50 0.63% 240.50 2 241.00 8 27.42
2019-07-16 9921 536537 449 129015954 243.00 243.00 239.50 241.00 0.50 0.21% 241.00 4 241.50 13 27.48
2019-07-17 9921 553220 509 134083240 241.50 244.00 240.50 242.00 1.00 0.41% 242.00 5 242.50 2 27.59
2019-07-18 9921 276880 233 66563600 243.50 243.50 239.00 239.50 2.50 -1.03% 239.50 1 240.00 4 27.31
2019-07-19 9921 642054 475 154365960 240.00 243.00 239.00 240.00 0.50 0.21% 239.50 17 240.00 26 27.37
2019-07-22 9921 815674 341 196043684 240.00 242.00 237.50 237.50 2.50 -1.04% 237.50 58 238.00 1 27.08
2019-07-23 9921 1890305 893 441823544 237.50 239.00 231.00 232.50 5.00 -2.11% 232.50 1 233.00 20 26.51
2019-07-24 9921 2513169 1608 572210721 231.00 232.50 225.50 228.00 4.50 -1.94% 228.00 1 228.50 16 26.00
2019-07-25 9921 2044719 1421 478987215 229.50 239.00 229.00 236.00 8.00 3.51% 236.00 1 236.50 4 26.91
2019-07-26 9921 771536 569 182033623 236.00 239.00 233.00 235.50 0.50 -0.21% 235.00 6 235.50 2 26.85
2019-07-29 9921 587196 365 138738344 233.00 239.00 233.00 239.00 3.50 1.49% 238.50 1 239.00 33 27.25
2019-07-30 9921 540189 503 127216537 235.00 238.00 234.00 234.00 5.00 -2.09% 234.00 16 234.50 4 26.68
2019-07-31 9921 1119064 825 266518296 234.00 240.50 233.50 238.50 4.50 1.92% 238.50 33 239.00 7 27.20
2019-08-01 9921 728565 636 172782552 235.00 240.50 234.00 235.50 3.00 -1.26% 235.00 38 236.00 11 26.85
2019-08-02 9921 1686790 976 383915292 231.00 234.00 224.00 227.00 8.50 -3.61% 227.00 5 227.50 12 25.88
2019-08-05 9921 945885 821 219086030 223.00 235.00 223.00 235.00 8.00 3.52% 234.50 1 235.00 39 26.80
2019-08-06 9921 971727 823 223026937 227.00 233.50 227.00 232.00 3.00 -1.28% 231.50 9 232.00 2 26.45
2019-08-07 9921 611700 530 140501648 230.00 232.50 227.50 229.00 3.00 -1.29% 228.50 2 229.00 1 26.11
2019-08-08 9921 647895 508 149608640 228.50 233.50 225.50 233.00 4.00 1.75% 232.00 83 233.00 5 26.57
2019-08-12 9921 466525 426 108568086 229.00 236.50 229.00 231.50 1.50 -0.64% 231.00 24 231.50 8 26.40
2019-08-13 9921 803177 710 186459033 229.00 237.00 229.00 230.00 1.50 -0.65% 230.00 2 230.50 2 24.57
2019-08-14 9921 2246595 1737 546395275 236.50 248.00 236.50 247.00 17.00 7.39% 246.50 8 247.00 19 26.39
2019-08-15 9921 1181396 774 285203186 242.00 244.00 239.00 241.00 6.00 -2.43% 241.00 50 241.50 21 25.75
2019-08-16 9921 1770614 1220 415096436 239.50 243.00 231.00 233.50 7.50 -3.11% 233.00 3 233.50 17 24.95
2019-08-19 9921 950535 709 219537282 230.50 234.00 226.00 229.50 0.00 -1.71% 229.50 15 230.00 7 24.52
2019-08-20 9921 1323619 865 303385751 233.50 233.50 227.50 229.00 0.50 -0.22% 229.00 28 230.00 122 24.47
2019-08-21 9921 1032783 812 235842024 229.00 230.50 223.00 229.00 0.00 0% 229.00 151 229.50 2 24.47
2019-08-22 9921 544250 410 124947875 230.50 230.50 227.50 229.50 0.50 0.22% 229.50 8 230.00 122 24.52
2019-08-23 9921 337251 265 77165602 230.50 230.50 226.50 228.00 1.50 -0.65% 228.00 4 228.50 12 24.36
2019-08-26 9921 668427 593 149138367 225.00 226.00 220.00 222.50 5.50 -2.41% 222.50 2 223.00 1 23.77
2019-08-27 9921 1180730 592 262515170 224.00 224.50 220.00 223.00 0.50 0.22% 222.50 69 223.00 14 23.82
2019-08-28 9921 1260302 978 278282232 225.00 225.50 218.00 218.00 5.00 -2.24% 218.00 70 218.50 5 23.29
2019-08-29 9921 1755852 1290 379223310 218.00 221.00 212.00 217.00 1.00 -0.46% 217.00 12 219.50 16 23.18
2019-08-30 9921 854159 692 187190740 220.00 220.50 216.50 218.50 1.50 0.69% 218.50 2 219.00 9 23.34
2019-09-02 9921 830738 685 178299408 217.50 217.50 213.00 214.50 4.00 -1.83% 214.50 3 215.00 7 22.92
2019-09-03 9921 891904 715 193890264 214.50 221.00 214.00 214.50 0.00 0% 214.50 28 215.00 2 22.92
2019-09-04 9921 730358 649 158288686 214.50 218.50 214.50 216.50 2.00 0.93% 216.50 42 217.00 1 23.13
2019-09-05 9921 1498399 1178 330093476 221.00 223.00 216.50 222.00 5.50 2.54% 220.50 6 222.00 29 23.72
2019-09-06 9921 765911 694 172394653 225.00 226.50 222.50 224.00 2.00 0.9% 223.50 4 224.50 21 23.93
2019-09-09 9921 870756 621 197872936 227.00 230.00 224.00 226.50 2.50 1.12% 226.00 39 226.50 25 24.20
2019-09-10 9921 420250 347 93709750 226.50 226.50 222.00 222.00 4.50 -1.99% 222.00 30 222.50 3 23.72
2019-09-11 9921 374081 353 83747063 222.00 226.50 222.00 223.50 1.50 0.68% 223.50 1 224.00 51 23.88
2019-09-12 9921 367894 324 82315468 224.50 226.00 222.50 223.50 0.00 0% 223.50 1 224.00 16 23.88
2019-09-16 9921 346309 340 76581480 222.50 222.50 220.00 221.50 2.00 -0.89% 221.00 1 221.50 7 23.66
2019-09-17 9921 443376 362 97263472 221.00 222.00 218.00 220.50 1.00 -0.45% 219.50 10 220.50 10 23.56
2019-09-18 9921 1013997 926 221907843 219.50 221.00 217.00 219.00 1.50 -0.68% 218.50 50 219.00 11 23.40
2019-09-19 9921 530988 494 115268396 218.00 219.50 216.50 216.50 2.50 -1.14% 216.50 79 217.00 20 23.13
2019-09-20 9921 1817444 1305 387174960 215.00 216.50 212.00 212.00 4.50 -2.08% 212.00 29 212.50 98 22.65
2019-09-23 9921 571396 501 121838144 211.00 215.50 211.00 212.50 0.50 0.24% 212.50 19 213.00 3 22.70
2019-09-24 9921 537640 513 114384180 213.00 215.00 211.50 212.00 0.50 -0.24% 212.00 15 212.50 5 22.65
2019-09-25 9921 1241721 940 267837594 211.50 218.00 210.50 216.50 4.50 2.12% 216.00 362 216.50 2 23.13
2019-09-26 9921 1076823 874 232427178 216.50 217.00 213.50 216.00 0.50 -0.23% 216.00 335 216.50 4 23.08
2019-09-27 9921 578142 538 123176962 215.50 217.00 211.00 211.00 5.00 -2.31% 211.00 124 211.50 8 22.54
2019-10-01 9921 2157552 1798 438066212 213.00 213.00 199.00 205.00 6.00 -2.84% 204.50 1 205.00 6 21.90
2019-10-02 9921 1458970 1245 308462587 207.00 214.00 207.00 213.50 8.50 4.15% 213.00 3 213.50 5 22.81
2019-10-03 9921 1340342 1027 280647820 209.00 211.50 205.50 210.50 3.00 -1.41% 210.00 1 210.50 22 22.49
2019-10-04 9921 469110 388 98253265 210.50 212.00 208.00 209.50 1.00 -0.48% 208.50 2 209.50 10 22.38
2019-10-07 9921 430203 337 90387637 209.00 212.00 208.00 211.50 2.00 0.95% 210.50 6 211.50 29 22.60
2019-10-08 9921 1638970 1302 356443490 215.50 220.50 214.50 217.00 5.50 2.6% 217.00 16 217.50 17 23.18
2019-10-09 9921 919724 537 198843972 218.00 218.00 214.50 214.50 2.50 -1.15% 214.50 5 215.50 5 22.92
2019-10-14 9921 652289 560 140068346 218.50 218.50 212.00 212.00 2.50 -1.17% 212.00 1 212.50 1 22.65
2019-10-15 9921 874604 716 187809756 214.50 218.50 211.50 213.00 1.00 0.47% 213.00 8 213.50 5 22.76
2019-10-16 9921 509102 458 108876226 213.50 215.50 212.00 214.50 1.50 0.7% 214.00 3 214.50 10 22.92
2019-10-17 9921 911186 683 198193009 214.50 219.00 213.50 218.50 4.00 1.86% 218.50 5 219.00 9 23.34
2019-10-18 9921 957983 473 210198288 220.00 221.50 217.00 218.50 0.00 0% 218.50 30 219.00 60 23.34
2019-10-21 9921 384885 302 84898585 218.00 221.50 218.00 221.00 2.50 1.14% 220.50 1 221.00 48 23.61
2019-10-22 9921 507164 402 112048080 223.00 224.00 219.00 220.00 1.00 -0.45% 219.50 13 220.00 6 23.50
2019-10-23 9921 528960 492 115699258 220.00 220.00 218.00 219.00 1.00 -0.45% 218.50 20 219.00 6 23.40
2019-10-24 9921 321128 255 70773160 219.00 222.00 218.00 222.00 3.00 1.37% 221.50 2 222.00 20 23.72
2019-10-25 9921 500868 408 110005196 222.00 222.00 218.50 220.50 1.50 -0.68% 219.50 3 220.50 8 23.56
2019-10-28 9921 402446 321 88435674 220.50 222.00 219.00 219.00 1.50 -0.68% 219.00 11 219.50 5 23.40
2019-10-29 9921 780247 626 173215081 221.00 223.00 220.00 223.00 4.00 1.83% 222.50 11 223.00 20 23.82
2019-10-30 9921 837528 718 190246384 225.50 229.00 222.00 228.50 5.50 2.47% 228.00 12 228.50 2 24.41
2019-10-31 9921 1100137 796 247816688 228.50 228.50 223.00 226.00 2.50 -1.09% 225.50 18 226.00 13 24.15
2019-11-01 9921 500583 476 113551258 228.00 228.00 225.50 226.50 0.50 0.22% 226.50 4 227.00 4 24.20
2019-11-04 9921 272456 246 61762512 226.50 228.00 224.50 228.00 1.50 0.66% 227.00 2 228.00 41 24.36
2019-11-05 9921 618571 495 139041046 226.50 226.50 223.50 226.00 2.00 -0.88% 225.50 1 226.00 29 24.15
2019-11-06 9921 441206 372 98475644 224.00 225.00 222.00 224.00 2.00 -0.88% 223.00 7 224.00 7 23.93
2019-11-07 9921 550029 395 123107674 222.00 225.50 222.00 224.00 0.00 0% 224.00 12 224.50 15 23.93
2019-11-08 9921 463354 397 102438880 224.00 224.50 219.00 221.50 2.50 -1.12% 221.00 12 221.50 4 23.66
2019-11-11 9921 465549 397 102633955 221.00 224.00 218.00 220.00 1.50 -0.68% 220.00 17 220.50 4 23.50
2019-11-12 9921 506509 461 112590498 223.50 223.50 221.00 223.50 3.50 1.59% 223.00 4 223.50 6 23.88
2019-11-13 9921 544400 461 119309500 220.00 221.00 218.00 220.00 3.50 -1.57% 220.00 4 220.50 5 23.23
2019-11-14 9921 545565 485 119168235 221.00 221.00 217.00 219.50 0.50 -0.23% 219.00 2 219.50 7 23.18
2019-11-15 9921 506057 418 110312426 220.00 220.00 217.00 217.50 2.00 -0.91% 217.50 19 218.00 9 22.97
2019-11-18 9921 420448 358 91358216 216.50 218.50 216.00 217.50 0.00 0% 217.00 26 217.50 9 22.97
2019-11-19 9921 443475 404 96722575 217.50 220.00 217.00 218.50 1.00 0.46% 218.00 4 218.50 13 23.07
2019-11-20 9921 178816 175 38914478 219.50 219.50 216.50 218.00 0.50 -0.23% 217.50 21 218.50 8 23.02
2019-11-21 9921 547701 470 119763720 217.50 221.00 216.50 221.00 3.00 1.38% 220.00 2 221.00 23 23.34
2019-11-22 9921 553107 453 122273147 221.00 223.00 218.00 223.00 2.00 0.9% 222.00 5 223.00 44 23.55
2019-11-25 9921 331604 309 74140993 225.00 225.00 221.50 224.50 1.50 0.67% 224.00 8 224.50 27 23.71
2019-11-26 9921 1283941 543 289845250 224.50 227.00 223.00 226.00 1.50 0.67% 226.00 41 226.50 55 23.86
2019-11-27 9921 343482 329 77327706 228.00 228.00 223.50 224.50 1.50 -0.66% 224.50 5 225.00 6 23.71
2019-11-28 9921 456063 417 103528301 224.50 228.00 224.00 228.00 3.50 1.56% 227.50 10 228.00 47 24.08
2019-11-29 9921 545822 330 121612400 228.00 228.00 220.50 221.00 7.00 -3.07% 221.00 28 221.50 5 23.34
2019-12-02 9921 265831 231 58681903 221.00 222.50 220.00 220.50 0.50 -0.23% 220.50 14 221.00 10 23.28
2019-12-03 9921 315019 290 68983629 220.00 221.50 218.00 218.50 2.00 -0.91% 218.50 33 219.00 7 23.07
2019-12-04 9921 393444 309 85408904 217.50 219.00 215.50 217.50 1.00 -0.46% 217.00 3 217.50 1 22.97
2019-12-05 9921 778091 741 165853292 217.50 218.00 210.50 210.50 7.00 -3.22% 210.50 2 211.00 4 22.23
2019-12-06 9921 1269045 1061 263001060 209.00 209.50 206.00 206.00 4.50 -2.14% 206.00 9 206.50 4 21.75
2019-12-09 9921 1417451 1171 286069553 204.00 204.50 200.00 202.00 4.00 -1.94% 202.00 23 202.50 19 21.33
2019-12-10 9921 594061 481 120337822 203.50 205.00 201.00 201.00 1.00 -0.5% 201.00 165 201.50 9 21.22
2019-12-11 9921 983034 763 197427902 200.50 202.50 199.00 202.50 1.50 0.75% 201.50 16 202.50 19 21.38
2019-12-12 9921 725585 653 147059255 204.00 204.00 201.50 202.50 0.00 0% 202.00 3 202.50 1 21.38
2019-12-13 9921 720690 603 146042724 202.50 203.50 202.00 202.50 0.00 0% 202.50 12 203.00 36 21.38
2019-12-16 9921 484102 440 98262357 202.50 204.00 200.50 204.00 1.50 0.74% 203.50 5 204.00 17 21.54
2019-12-17 9921 664805 541 137206034 206.00 207.50 204.50 207.50 3.50 1.72% 207.00 35 207.50 42 21.91
2019-12-18 9921 811348 691 168653580 206.00 209.00 205.50 208.50 1.00 0.48% 208.50 3 209.00 25 22.02
2019-12-19 9921 477619 386 99619490 209.00 210.00 207.50 209.00 0.50 0.24% 208.50 3 209.00 28 22.07
2019-12-20 9921 919674 550 194869566 212.50 213.00 210.00 213.00 4.00 1.91% 212.50 5 213.00 56 22.49
2019-12-23 9921 419142 370 88764604 213.50 213.50 211.00 212.00 1.00 -0.47% 211.50 3 212.50 20 22.39
2019-12-24 9921 428917 333 91234238 212.00 214.00 210.00 212.00 0.00 0% 212.00 22 212.50 2 22.39
2019-12-25 9921 71785 79 15177135 212.00 212.00 211.00 212.00 0.00 0% 211.50 1 212.00 10 22.39
2019-12-26 9921 99784 91 21103924 212.00 212.00 210.50 211.50 0.50 -0.24% 211.50 3 212.00 9 22.33
2019-12-27 9921 286878 247 61327830 214.00 214.50 211.50 214.50 3.00 1.42% 213.50 16 214.50 50 22.65
2019-12-30 9921 506444 346 108455294 215.00 215.50 211.50 213.50 1.00 -0.47% 213.00 1 213.50 6 22.54
2019-12-31 9921 871442 595 183413646 213.00 213.00 208.00 213.00 0.50 -0.23% 210.50 8 213.00 7 22.49