F-亞德(1590)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　464.50
0
0%		450.00
-14.5
-3.12%		 　452.00
2
0.44%		445.00
-7
-1.55%		436.00
-9
-2.02%		479.50
43.5
9.98%		527.00
47.5
9.91%		 　511.00
-16
-3.04%		514.00
3
0.59%		511.00
-3
-0.58%		506.00
-5
-0.98%		507.00
1
0.2%		 　520.00
13
2.56%		 　　　　　　　　478.50
-41.5
-7.98%		469.00
-9.5
-1.99%		485.89
2 月 　479.00
10
2.13%		500.00
21
4.38%		484.50
-15.5
-3.1%		520.00
35.5
7.33%		512.00
-8
-1.54%		 　489.50
-22.5
-4.39%		514.00
24.5
5.01%		520.00
6
1.17%		519.00
-1
-0.19%		523.00
4
0.77%		 　530.00
7
1.34%		544.00
14
2.64%		532.00
-12
-2.21%		530.00
-2
-0.38%		523.00
-7
-1.32%		 　505.00
-18
-3.44%		505.00
0
0%		496.00
-9
-1.78%		481.50
-14.5
-2.92%		 506.26
3 月　489.50
8
1.66%		492.50
3
0.61%		487.00
-5.5
-1.12%		491.00
4
0.82%		483.00
-8
-1.63%		 　463.50
-19.5
-4.04%		492.00
28.5
6.15%		473.00
-19
-3.86%		429.00
-44
-9.3%		404.00
-25
-5.83%		 　399.50
-4.5
-1.11%		370.00
-29.5
-7.38%		365.00
-5
-1.35%		330.50
-34.5
-9.45%		360.00
29.5
8.93%		 　354.50
-5.5
-1.53%		382.00
27.5
7.76%		412.50
30.5
7.98%		453.50
41
9.94%		443.00
-10.5
-2.32%		 　455.50
12.5
2.82%		451.00
-4.5
-0.99%		429.02
4 月440.00
-11
-2.44%		 　　　482.00
42
9.55%		478.00
-4
-0.83%		470.50
-7.5
-1.57%		449.00
-21.5
-4.57%		472.00
23
5.12%		 　462.50
-9.5
-2.01%		482.00
19.5
4.22%		483.00
1
0.21%		481.00
-2
-0.41%		497.00
16
3.33%		 　509.00
12
2.41%		493.50
-15.5
-3.05%		495.00
1.5
0.3%		496.00
1
0.2%		496.00
0
0%		 　517.00
21
4.23%		514.00
-3
-0.58%		538.00
24
4.67%		579.00
41
7.62%		 494.28
5 月　　　552.00
-27
-4.66%		551.00
-1
-0.18%		559.00
8
1.45%		 561.00
2
0.36%		 　568.00
7
1.25%		552.00
-16
-2.82%		553.00
1
0.18%		523.00
-30
-5.42%		555.00
32
6.12%		 　538.00
-17
-3.06%		541.00
3
0.56%		547.00
6
1.11%		555.00
8
1.46%		543.00
-12
-2.16%		 　556.00
13
2.39%		553.00
-3
-0.54%		582.00
29
5.24%		572.00
-10
-1.72%		515.00
-57
-9.97%		 548.04
6 月501.00
-14
-2.72%		497.00
-4
-0.8%		509.00
12
2.41%		515.00
6
1.18%		493.00
-22
-4.27%		 　497.00
4
0.81%		519.00
22
4.43%		520.00
1
0.19%		499.00
-21
-4.04%		496.00
-3
-0.6%		 　503.00
7
1.41%		518.00
15
2.98%		525.00
7
1.35%		519.00
-6
-1.14%		513.00
-6
-1.16%		 　517.00
4
0.78%		516.00
-1
-0.19%		514.00
-2
-0.39%		 　　　518.00
4
0.78%		516.00
-2
-0.39%		 510.32
7 月518.00
2
0.39%		510.00
-8
-1.54%		508.00
-2
-0.39%		 　520.00
12
2.36%		543.00
23
4.42%		540.00
-3
-0.55%		539.00
-1
-0.19%		 　　538.00
-1
-0.19%		538.00
0
0%		579.00
41
7.62%		582.00
3
0.52%		576.00
-6
-1.03%		 　574.00
-2
-0.35%		570.00
-4
-0.7%		590.00
20
3.51%		606.00
16
2.71%		 　　561.00
-45
-7.43%		565.00
4
0.71%		585.00
20
3.54%		631.00
46
7.86%		614.00
-17
-2.69%		559.2
8 月 　610.00
-4
-0.65%		642.00
32
5.25%		645.00
3
0.47%		652.00
7
1.09%		664.00
12
1.84%		 　　665.00
1
0.15%		673.00
8
1.2%		659.00
-14
-2.08%		667.00
8
1.21%		 　651.00
-16
-2.4%		669.00
18
2.76%		662.00
-7
-1.05%		634.00
-28
-4.23%		651.00
17
2.68%		 　673.00
22
3.38%		678.00
5
0.74%		672.00
-6
-0.88%		683.00
11
1.64%		697.00
14
2.05%		 651.00
-46
-6.6%		657.65
9 月687.00
36
5.53%		694.00
7
1.02%		676.00
-18
-2.59%		673.00
-3
-0.44%		 　660.00
-13
-1.93%		 　667.00
7
1.06%		687.00
20
3%		 　667.00
-20
-2.91%		 699.00
32
4.8%		677.00
-22
-3.15%		684.00
7
1.03%		 　　651.00
-33
-4.82%		 635.00
-16
-2.46%		618.00
-17
-2.68%		 　　612.00
-6
-0.97%		651.00
39
6.37%		 662.08
10 月　　　　　661.00
10
1.54%		 648.00
-13
-1.97%		 　　651.00
3
0.46%		675.00
24
3.69%		667.00
-8
-1.19%		679.00
12
1.8%		670.00
-9
-1.33%		 　　693.00
23
3.43%		714.00
21
3.03%		720.00
6
0.84%		708.00
-12
-1.67%		 　705.00
-3
-0.42%		705.00
0
0%		715.00
10
1.42%		699.00
-16
-2.24%		768.00
69
9.87%		 690.81
11 月　732.00
-36
-4.69%		727.00
-5
-0.68%		726.00
-1
-0.14%		740.00
14
1.93%		750.00
10
1.35%		 　780.00
30
4%		796.00
16
2.05%		827.00
31
3.89%		806.00
-21
-2.54%		807.00
1
0.12%		 　797.00
-10
-1.24%		 821.00
24
3.01%		808.00
-13
-1.58%		 　　806.00
-2
-0.25%		814.00
8
0.99%		806.00
-8
-0.98%		819.00
13
1.61%		819.00
0
0%		 　830.00
11
1.34%		 795.8
12 月850.00
20
2.41%		818.00
-32
-3.76%		 840.00
22
2.69%		 　846.00
6
0.71%		 　　891.00
45
5.32%		 　　　897.00
6
0.67%		 895.00
-2
-0.22%		 　868.00
-27
-3.02%		862.00
-6
-0.69%		 　874.00
12
1.39%		 　883.00
9
1.03%		895.00
12
1.36%		895.00
0
0%		　871.81

說明:最高漲幅:9.98%最低跌幅:-9.97% 最高價:897.00最低價:330.50平均價:597.06,灰色底表示週末,漲149天(2260)元,跌133天(-1890)元,平盤7天
10%=6,9%=1,8%=5,7%=1,6%=4,5%=9,4%=12,3%=20,2%=25,1%=48,0%=25,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=8,-6%=9,-7%=21,-8%=23,-9%=29,-10%=31,

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
2020-01-02 1590 813299 763 377536736 470.00 473.00 458.00 464.50 2.00 0% 464.00 4 464.50 2 34.05
2020-01-03 1590 1266856 1111 582803391 468.00 475.50 450.00 450.00 14.50 -3.12% 450.00 317 451.50 2 32.99
2020-01-06 1590 804271 635 363185145 450.00 458.00 444.00 452.00 2.00 0.44% 451.50 1 452.00 10 33.14
2020-01-07 1590 777993 743 346181892 454.50 457.00 438.50 445.00 7.00 -1.55% 445.00 2 445.50 2 32.62
2020-01-08 1590 1474227 1327 638548926 435.00 442.50 421.50 436.00 9.00 -2.02% 435.50 8 436.00 29 31.96
2020-01-09 1590 2076884 1579 977935875 460.00 479.50 458.50 479.50 43.50 9.98% 479.50 1259 0.00 0 35.15
2020-01-10 1590 5034064 3880 2147483647 490.50 527.00 490.50 527.00 47.50 9.91% 522.00 2 527.00 49 38.64
2020-01-13 1590 2091472 1862 1076465136 540.00 541.00 500.00 511.00 16.00 -3.04% 511.00 7 513.00 3 37.46
2020-01-14 1590 1383204 1154 712263695 510.00 523.00 509.00 514.00 3.00 0.59% 514.00 17 515.00 16 37.68
2020-01-15 1590 1451707 1234 740675920 518.00 518.00 502.00 511.00 3.00 -0.58% 510.00 3 511.00 20 37.46
2020-01-16 1590 910259 807 461006040 514.00 516.00 502.00 506.00 5.00 -0.98% 506.00 13 507.00 5 37.10
2020-01-17 1590 1326268 1224 679053092 513.00 521.00 505.00 507.00 1.00 0.2% 507.00 11 508.00 2 37.17
2020-01-20 1590 1807543 1660 954041360 512.00 536.00 512.00 520.00 13.00 2.56% 520.00 15 521.00 1 38.12
2020-01-30 1590 2260955 2051 1103025990 500.00 503.00 475.50 478.50 41.50 -7.98% 478.50 5 480.00 46 35.08
2020-01-31 1590 2076418 1854 978659222 491.00 496.50 460.00 469.00 9.50 -1.99% 469.00 2 469.50 2 34.38
2020-02-03 1590 1525589 1399 719083453 463.00 481.50 451.00 479.00 10.00 2.13% 478.00 1 479.00 1 35.12
2020-02-04 1590 1753930 1612 870187070 479.00 504.00 478.00 500.00 21.00 4.38% 498.00 2 500.00 10 36.66
2020-02-05 1590 1775957 1581 876052430 508.00 508.00 484.50 484.50 15.50 -3.1% 484.00 35 485.00 10 35.52
2020-02-06 1590 3524684 3108 1803560496 500.00 521.00 497.50 520.00 35.50 7.33% 520.00 1 521.00 31 38.12
2020-02-07 1590 1834614 1555 950272368 515.00 530.00 511.00 512.00 8.00 -1.54% 512.00 14 513.00 2 37.54
2020-02-10 1590 1719529 1494 852334855 500.00 507.00 487.00 489.50 22.50 -4.39% 489.50 5 490.00 1 35.89
2020-02-11 1590 1847003 1620 943781114 500.00 521.00 497.00 514.00 24.50 5.01% 514.00 1 515.00 2 37.68
2020-02-12 1590 997092 937 516343748 507.00 524.00 507.00 520.00 6.00 1.17% 519.00 5 520.00 105 38.12
2020-02-13 1590 1090000 1026 568226000 522.00 530.00 515.00 519.00 1.00 -0.19% 518.00 1 519.00 3 38.05
2020-02-14 1590 809254 739 422994334 524.00 526.00 517.00 523.00 4.00 0.77% 522.00 5 523.00 6 38.34
2020-02-17 1590 1596673 1348 850333690 520.00 542.00 515.00 530.00 7.00 1.34% 530.00 10 531.00 2 38.86
2020-02-18 1590 1817967 1545 983318081 530.00 549.00 526.00 544.00 14.00 2.64% 543.00 2 544.00 17 39.88
2020-02-19 1590 1389000 1228 742392000 546.00 546.00 530.00 532.00 12.00 -2.21% 532.00 13 533.00 4 39.00
2020-02-20 1590 1279711 1058 684777807 533.00 544.00 530.00 530.00 2.00 -0.38% 530.00 30 532.00 2 38.86
2020-02-21 1590 801000 684 420536000 534.00 534.00 521.00 523.00 7.00 -1.32% 523.00 4 524.00 4 38.34
2020-02-24 1590 1590000 1342 809221500 518.00 526.00 499.00 505.00 18.00 -3.44% 505.00 248 507.00 1 37.02
2020-02-25 1590 1401511 1234 708442022 500.00 512.00 495.00 505.00 0.00 0% 505.00 37 507.00 2 37.02
2020-02-26 1590 1205000 1061 598797500 500.00 503.00 493.00 496.00 9.00 -1.78% 496.00 1 496.50 1 36.36
2020-02-27 1590 1139760 891 554601600 498.00 504.00 480.00 481.50 14.50 -2.92% 481.50 5 482.50 3 35.30
2020-03-02 1590 1258226 1082 609970562 467.00 492.00 462.50 489.50 8.00 1.66% 489.00 2 489.50 1 35.89
2020-03-03 1590 1300000 1139 647121500 506.00 506.00 492.50 492.50 3.00 0.61% 492.50 3 493.00 4 36.11
2020-03-04 1590 777350 719 379136400 493.00 496.00 483.50 487.00 5.50 -1.12% 486.00 1 487.00 25 35.70
2020-03-05 1590 1265687 1124 626197534 499.00 502.00 487.00 491.00 4.00 0.82% 490.50 2 491.00 6 36.00
2020-03-06 1590 947000 873 457503500 488.50 490.00 479.00 483.00 8.00 -1.63% 483.00 35 484.00 11 35.41
2020-03-09 1590 1697291 1495 797674815 470.00 480.00 463.50 463.50 19.50 -4.04% 463.50 4 464.50 3 33.98
2020-03-10 1590 2273359 1648 1088172358 452.50 492.50 450.50 492.00 28.50 6.15% 490.00 1 492.00 13 36.07
2020-03-11 1590 1399401 1262 673840441 486.00 491.50 473.00 473.00 19.00 -3.86% 473.00 4 474.50 1 34.68
2020-03-12 1590 1210372 1126 535002940 468.00 470.00 427.00 429.00 44.00 -9.3% 429.00 3 430.00 2 31.45
2020-03-13 1590 2225000 1631 870673000 397.50 405.00 386.50 404.00 25.00 -5.83% 403.50 3 404.00 5 29.62
2020-03-16 1590 2624352 2325 1092455652 415.50 430.00 399.50 399.50 4.50 -1.11% 399.00 8 399.50 2 29.29
2020-03-17 1590 3083377 2691 1173228042 375.00 403.00 367.50 370.00 29.50 -7.38% 370.00 199 371.00 46 27.13
2020-03-18 1590 2875736 2595 1074126715 376.00 384.50 362.00 365.00 5.00 -1.35% 365.00 29 365.50 4 26.76
2020-03-19 1590 2930273 2383 995443590 358.00 369.00 328.50 330.50 34.50 -9.45% 330.50 3 331.00 1 24.23
2020-03-20 1590 1764455 1464 633188710 354.00 363.50 347.00 360.00 29.50 8.93% 360.00 6 360.50 2 26.39
2020-03-23 1590 1491553 1411 527705656 340.00 364.50 330.00 354.50 5.50 -1.53% 354.00 12 354.50 1 25.99
2020-03-24 1590 1315098 1200 500293188 373.00 389.00 370.00 382.00 27.50 7.76% 380.00 2 382.50 7 28.01
2020-03-25 1590 1646060 1499 675213744 399.00 419.50 399.00 412.50 30.50 7.98% 412.00 3 412.50 8 30.24
2020-03-26 1590 3198172 2735 1404397496 430.00 453.50 423.00 453.50 41.00 9.94% 453.50 203 0.00 0 33.25
2020-03-27 1590 2578152 2324 1187101032 470.00 486.00 440.00 443.00 10.50 -2.32% 443.00 5 443.50 1 30.72
2020-03-30 1590 2137752 1836 927042416 431.00 455.50 416.00 455.50 12.50 2.82% 455.00 3 455.50 4 31.59
2020-03-31 1590 1689206 1522 766577906 460.50 467.00 446.00 451.00 4.50 -0.99% 449.50 1 451.00 7 31.28
2020-04-01 1590 1738598 1548 765458414 451.00 456.00 432.00 440.00 11.00 -2.44% 439.50 5 440.00 10 30.51
2020-04-06 1590 2631859 2241 1223637038 450.50 484.00 449.50 482.00 42.00 9.55% 481.00 1 482.50 2 33.43
2020-04-07 1590 2465418 2219 1193456550 495.50 503.00 472.50 478.00 4.00 -0.83% 478.00 46 478.50 7 33.15
2020-04-08 1590 3162781 2496 1503241351 482.00 492.00 467.00 470.50 7.50 -1.57% 470.50 16 471.00 2 32.63
2020-04-09 1590 2432014 2047 1112769328 478.00 478.50 446.50 449.00 21.50 -4.57% 449.00 17 450.00 103 31.14
2020-04-10 1590 3217736 2968 1496079392 462.00 475.00 452.00 472.00 23.00 5.12% 471.50 7 472.00 19 32.73
2020-04-13 1590 1646176 1529 761177488 471.00 471.00 456.50 462.50 9.50 -2.01% 462.50 3 463.00 4 32.07
2020-04-14 1590 2076180 1855 983084900 465.00 482.00 464.00 482.00 19.50 4.22% 480.50 3 482.00 11 33.43
2020-04-15 1590 1565566 1457 750445378 482.00 485.00 472.50 483.00 1.00 0.21% 482.50 4 483.00 6 33.50
2020-04-16 1590 1102056 970 530832324 476.50 489.50 475.50 481.00 2.00 -0.41% 481.00 10 481.50 1 33.36
2020-04-17 1590 2667676 2277 1328309444 490.00 507.00 490.00 497.00 16.00 3.33% 496.50 3 497.00 3 34.47
2020-04-20 1590 1607920 1423 819173520 503.00 518.00 496.00 509.00 12.00 2.41% 509.00 6 510.00 22 35.30
2020-04-21 1590 2096757 1802 1061344944 500.00 523.00 491.50 493.50 15.50 -3.05% 493.50 3 495.00 2 34.22
2020-04-22 1590 691709 659 342031664 488.50 502.00 488.50 495.00 1.50 0.3% 495.00 5 496.00 11 34.33
2020-04-23 1590 1188282 1065 597441447 499.00 517.00 493.00 496.00 1.00 0.2% 496.00 45 497.00 4 34.40
2020-04-24 1590 616930 602 309216780 492.00 509.00 492.00 496.00 0.00 0% 496.00 3 496.50 1 34.40
2020-04-27 1590 1378431 1236 708200965 512.00 518.00 508.00 517.00 21.00 4.23% 515.00 6 517.00 20 35.85
2020-04-28 1590 856151 834 440216161 520.00 520.00 511.00 514.00 3.00 -0.58% 514.00 7 515.00 5 35.64
2020-04-29 1590 1642000 1475 871471000 514.00 538.00 514.00 538.00 24.00 4.67% 537.00 1 538.00 28 37.31
2020-04-30 1590 4193265 3214 2147483647 552.00 590.00 535.00 579.00 41.00 7.62% 579.00 3 580.00 48 40.15
2020-05-04 1590 2639799 2207 1445190651 545.00 557.00 532.00 552.00 27.00 -4.66% 551.00 1 552.00 15 38.28
2020-05-05 1590 1279006 1165 707381294 558.00 562.00 545.00 551.00 1.00 -0.18% 550.00 19 551.00 9 38.21
2020-05-06 1590 1632000 1430 904670000 554.00 560.00 546.00 559.00 8.00 1.45% 557.00 3 559.00 1 38.77
2020-05-08 1590 1197656 1106 678335360 570.00 575.00 557.00 561.00 3.00 0.36% 560.00 3 561.00 2 38.90
2020-05-11 1590 845748 786 487245612 575.00 589.00 566.00 568.00 7.00 1.25% 568.00 9 571.00 4 39.39
2020-05-12 1590 841000 763 466965000 562.00 564.00 549.00 552.00 16.00 -2.82% 552.00 15 553.00 1 38.28
2020-05-13 1590 1079000 950 595564000 549.00 565.00 541.00 553.00 1.00 0.18% 553.00 2 554.00 7 42.77
2020-05-14 1590 1133000 954 611432000 549.00 555.00 523.00 523.00 30.00 -5.42% 523.00 2 530.00 1 40.45
2020-05-15 1590 1598000 1444 872477000 532.00 557.00 532.00 555.00 32.00 6.12% 554.00 1 556.00 30 42.92
2020-05-18 1590 644165 597 349266595 550.00 553.00 536.00 538.00 17.00 -3.06% 538.00 5 540.00 1 41.61
2020-05-19 1590 720000 661 394139000 558.00 559.00 540.00 541.00 3.00 0.56% 540.00 36 543.00 1 41.84
2020-05-20 1590 1014000 878 556731000 551.00 559.00 543.00 547.00 6.00 1.11% 546.00 21 547.00 4 42.30
2020-05-21 1590 664000 593 368998000 551.00 562.00 548.00 555.00 8.00 1.46% 554.00 3 555.00 21 42.92
2020-05-22 1590 450000 416 247249000 553.00 558.00 542.00 543.00 12.00 -2.16% 543.00 12 544.00 1 42.00
2020-05-25 1590 785000 665 427369000 547.00 557.00 532.00 556.00 13.00 2.39% 555.00 1 556.00 4 43.00
2020-05-26 1590 1383830 1212 779054970 562.00 577.00 550.00 553.00 3.00 -0.54% 553.00 22 555.00 1 42.77
2020-05-27 1590 2412000 2067 1399102000 560.00 593.00 560.00 582.00 29.00 5.24% 581.00 7 582.00 19 45.01
2020-05-28 1590 2044000 1812 1186120000 590.00 600.00 560.00 572.00 10.00 -1.72% 572.00 16 573.00 17 44.24
2020-05-29 1590 4133000 3398 2147483647 534.00 550.00 515.00 515.00 57.00 -9.97% 0.00 0 515.00 665 39.83
2020-06-01 1590 2378000 2159 1200499000 500.00 515.00 500.00 501.00 14.00 -2.72% 501.00 8 502.00 2 38.75
2020-06-02 1590 2102217 1872 1052711604 502.00 509.00 495.00 497.00 4.00 -0.8% 497.00 10 497.50 1 38.44
2020-06-03 1590 1545000 1388 783674000 506.00 513.00 501.00 509.00 12.00 2.41% 509.00 15 510.00 36 39.37
2020-06-04 1590 1365000 1208 703973000 517.00 522.00 510.00 515.00 6.00 1.18% 515.00 5 516.00 4 39.83
2020-06-05 1590 2385000 2137 1187646500 508.00 512.00 492.00 493.00 22.00 -4.27% 493.00 2 494.00 6 38.13
2020-06-08 1590 1071000 943 533888500 500.00 504.00 495.50 497.00 4.00 0.81% 497.00 35 498.00 1 38.44
2020-06-09 1590 2856000 2446 1475815000 500.00 530.00 500.00 519.00 22.00 4.43% 518.00 8 519.00 20 40.14
2020-06-10 1590 1845000 1626 952851000 520.00 524.00 508.00 520.00 1.00 0.19% 520.00 24 522.00 19 40.22
2020-06-11 1590 1452000 1253 734722000 520.00 525.00 497.00 499.00 21.00 -4.04% 499.00 3 500.00 21 38.59
2020-06-12 1590 1467000 1288 716066500 485.50 496.50 479.50 496.00 3.00 -0.6% 495.00 2 496.00 6 38.36
2020-06-15 1590 1915000 1707 969117500 496.00 515.00 496.00 503.00 7.00 1.41% 503.00 7 504.00 23 38.90
2020-06-16 1590 1695000 1408 873847000 510.00 520.00 506.00 518.00 15.00 2.98% 516.00 1 518.00 91 40.06
2020-06-17 1590 1553228 1345 814123016 521.00 528.00 518.00 525.00 7.00 1.35% 524.00 3 525.00 7 40.60
2020-06-18 1590 1163792 1046 604001512 523.00 527.00 515.00 519.00 6.00 -1.14% 518.00 5 520.00 24 40.14
2020-06-19 1590 1502763 1066 772545916 523.00 523.00 511.00 513.00 6.00 -1.16% 512.00 1 514.00 67 39.68
2020-06-22 1590 1562434 1320 813539416 518.00 530.00 511.00 517.00 4.00 0.78% 517.00 24 519.00 3 39.98
2020-06-23 1590 810349 699 420560480 527.00 527.00 512.00 516.00 1.00 -0.19% 516.00 35 518.00 5 39.91
2020-06-24 1590 720386 617 371618176 521.00 522.00 513.00 514.00 2.00 -0.39% 514.00 5 516.00 11 39.75
2020-06-29 1590 917610 803 474773030 508.00 525.00 507.00 518.00 4.00 0.78% 517.00 16 518.00 23 40.06
2020-06-30 1590 789825 590 409768825 521.00 523.00 516.00 516.00 2.00 -0.39% 516.00 28 518.00 6 39.91
2020-07-01 1590 505500 460 261429500 519.00 521.00 512.00 518.00 2.00 0.39% 517.00 1 518.00 10 40.06
2020-07-02 1590 813060 655 416678900 521.00 521.00 507.00 510.00 8.00 -1.54% 510.00 6 511.00 6 39.44
2020-07-03 1590 603712 527 306773544 514.00 515.00 504.00 508.00 2.00 -0.39% 508.00 3 509.00 5 39.29
2020-07-06 1590 4113231 3371 2147483647 521.00 549.00 518.00 520.00 12.00 2.36% 520.00 6 521.00 1 40.22
2020-07-07 1590 3877102 3224 2096573386 529.00 553.00 527.00 543.00 23.00 4.42% 543.00 10 544.00 2 42.00
2020-07-08 1590 1696757 1514 914849294 543.00 545.00 531.00 540.00 3.00 -0.55% 539.00 31 540.00 24 41.76
2020-07-09 1590 1524695 1412 824108300 547.00 552.00 535.00 539.00 1.00 -0.19% 538.00 4 539.00 14 41.69
2020-07-13 1590 997239 835 537701865 531.00 545.00 526.00 538.00 15.00 -0.19% 538.00 8 543.00 2 41.61
2020-07-14 1590 546803 488 294258620 540.00 544.00 533.00 538.00 0.00 0% 537.00 4 538.00 8 41.61
2020-07-15 1590 3325418 2894 1899162350 542.00 589.00 542.00 579.00 41.00 7.62% 578.00 9 579.00 8 44.78
2020-07-16 1590 1990078 1737 1161240318 588.00 596.00 575.00 582.00 3.00 0.52% 581.00 2 582.00 3 45.01
2020-07-17 1590 915251 855 523950823 582.00 582.00 562.00 576.00 6.00 -1.03% 575.00 3 576.00 5 44.55
2020-07-20 1590 688441 629 396623600 576.00 584.00 568.00 574.00 2.00 -0.35% 574.00 4 575.00 3 44.39
2020-07-21 1590 940844 868 540193548 583.00 590.00 567.00 570.00 4.00 -0.7% 569.00 12 571.00 2 44.08
2020-07-22 1590 1982460 1735 1169535940 578.00 605.00 571.00 590.00 20.00 3.51% 589.00 13 590.00 4 45.63
2020-07-23 1590 1984003 1729 1189045806 588.00 612.00 581.00 606.00 16.00 2.71% 605.00 1 606.00 1 46.87
2020-07-27 1590 1114303 965 627687286 569.00 573.00 553.00 561.00 2.00 -7.43% 561.00 10 563.00 1 43.39
2020-07-28 1590 1529428 1394 865525392 569.00 579.00 553.00 565.00 4.00 0.71% 564.00 1 565.00 17 43.70
2020-07-29 1590 6405973 4943 2147483647 590.00 621.00 575.00 585.00 20.00 3.54% 585.00 31 586.00 6 45.24
2020-07-30 1590 3194811 2919 1984022119 601.00 640.00 600.00 631.00 46.00 7.86% 631.00 4 632.00 23 48.80
2020-07-31 1590 2353719 2155 1424191780 622.00 622.00 589.00 614.00 17.00 -2.69% 613.00 2 614.00 14 47.49
2020-08-03 1590 1562870 1417 955519920 610.00 622.00 601.00 610.00 4.00 -0.65% 610.00 1 611.00 6 47.18
2020-08-04 1590 1441780 1261 909525200 616.00 643.00 613.00 642.00 32.00 5.25% 640.00 2 642.00 3 49.65
2020-08-05 1590 1786682 1653 1146613526 646.00 655.00 624.00 645.00 3.00 0.47% 644.00 11 645.00 141 49.88
2020-08-06 1590 1259755 1134 824495790 660.00 665.00 648.00 652.00 7.00 1.09% 651.00 1 652.00 11 50.43
2020-08-07 1590 1511176 1342 1011406984 659.00 682.00 656.00 664.00 12.00 1.84% 663.00 3 664.00 33 51.35
2020-08-11 1590 1251111 1147 829868371 639.00 677.00 637.00 665.00 22.00 0.15% 664.00 2 665.00 12 51.43
2020-08-12 1590 752802 670 501165538 660.00 679.00 652.00 673.00 8.00 1.2% 671.00 2 673.00 3 52.05
2020-08-13 1590 784554 748 519098856 670.00 672.00 657.00 659.00 14.00 -2.08% 659.00 5 662.00 3 50.97
2020-08-14 1590 587152 526 391293840 664.00 673.00 653.00 667.00 8.00 1.21% 666.00 3 667.00 4 51.59
2020-08-17 1590 514354 498 338908392 667.00 667.00 650.00 651.00 16.00 -2.4% 651.00 6 654.00 1 41.18
2020-08-18 1590 1119309 1031 745759794 653.00 675.00 653.00 669.00 18.00 2.76% 669.00 2 671.00 2 42.32
2020-08-19 1590 791754 755 526213672 668.00 676.00 660.00 662.00 7.00 -1.05% 662.00 9 663.00 1 41.87
2020-08-20 1590 1174773 1104 756215855 665.00 675.00 624.00 634.00 28.00 -4.23% 633.00 12 634.00 4 40.10
2020-08-21 1590 885670 806 578917180 643.00 666.00 642.00 651.00 17.00 2.68% 650.00 1 652.00 3 41.18
2020-08-24 1590 1906847 1719 1299685031 651.00 702.00 651.00 673.00 22.00 3.38% 673.00 1 677.00 4 42.57
2020-08-25 1590 1077678 1014 737643684 685.00 702.00 672.00 678.00 5.00 0.74% 677.00 2 678.00 1 42.88
2020-08-26 1590 585444 528 395052144 689.00 689.00 668.00 672.00 6.00 -0.88% 671.00 17 672.00 5 42.50
2020-08-27 1590 1049609 962 716293947 686.00 694.00 674.00 683.00 11.00 1.64% 681.00 6 683.00 17 43.20
2020-08-28 1590 1164806 1008 807769618 688.00 700.00 682.00 697.00 14.00 2.05% 696.00 5 697.00 6 44.09
2020-08-31 1590 1836414 1640 1227884998 711.00 718.00 650.00 651.00 46.00 -6.6% 651.00 18 652.00 9 41.18
2020-09-01 1590 920889 799 622888187 664.00 687.00 654.00 687.00 36.00 5.53% 686.00 5 687.00 5 43.45
2020-09-02 1590 918443 832 641266885 690.00 717.00 681.00 694.00 7.00 1.02% 693.00 13 694.00 2 43.90
2020-09-03 1590 827385 706 559427415 689.00 692.00 670.00 676.00 0.00 -2.59% 675.00 2 676.00 7 42.76
2020-09-04 1590 1192732 1094 812970904 662.00 699.00 659.00 673.00 3.00 -0.44% 673.00 18 676.00 60 42.57
2020-09-07 1590 667356 582 445828672 673.00 687.00 660.00 660.00 13.00 -1.93% 660.00 12 661.00 3 41.75
2020-09-10 1590 892073 776 596673764 666.00 682.00 658.00 667.00 2.00 1.06% 666.00 1 667.00 2 42.19
2020-09-11 1590 939624 782 636196192 659.00 687.00 659.00 687.00 20.00 3% 685.00 3 687.00 2 43.45
2020-09-14 1590 1047103 975 699092319 687.00 687.00 660.00 667.00 20.00 -2.91% 667.00 9 668.00 8 42.19
2020-09-16 1590 1291934 1213 891410196 676.00 699.00 672.00 699.00 29.00 4.8% 697.00 1 699.00 9 44.21
2020-09-17 1590 1071961 978 729222597 685.00 692.00 674.00 677.00 22.00 -3.15% 677.00 4 678.00 5 42.82
2020-09-18 1590 1854766 794 1270025412 682.00 695.00 680.00 684.00 7.00 1.03% 683.00 20 685.00 17 43.26
2020-09-22 1590 810256 709 531251728 662.00 670.00 650.00 651.00 18.00 -4.82% 651.00 7 653.00 4 41.18
2020-09-24 1590 800403 703 511503293 645.00 650.00 634.00 635.00 23.00 -2.46% 635.00 13 637.00 2 40.16
2020-09-25 1590 732995 635 460382910 643.00 649.00 614.00 618.00 17.00 -2.68% 618.00 9 619.00 1 39.09
2020-09-29 1590 907306 809 564184048 650.00 652.00 612.00 612.00 24.00 -0.97% 612.00 1 615.00 4 38.71
2020-09-30 1590 1367309 1210 872940232 613.00 651.00 613.00 651.00 39.00 6.37% 646.00 6 651.00 7 41.18
2020-10-06 1590 752665 640 493831565 654.00 661.00 651.00 661.00 18.00 1.54% 657.00 5 661.00 13 41.81
2020-10-08 1590 417302 385 270012696 657.00 657.00 641.00 648.00 0.00 -1.97% 646.00 2 648.00 13 40.99
2020-10-12 1590 692000 612 451062000 650.00 660.00 646.00 651.00 3.00 0.46% 650.00 52 651.00 5 41.18
2020-10-13 1590 1502406 1349 1014048238 671.00 687.00 666.00 675.00 24.00 3.69% 674.00 4 675.00 8 42.69
2020-10-14 1590 719879 641 478136218 675.00 675.00 656.00 667.00 8.00 -1.19% 664.00 1 667.00 19 42.19
2020-10-15 1590 948371 882 645057796 666.00 690.00 665.00 679.00 12.00 1.8% 678.00 2 679.00 12 42.95
2020-10-16 1590 425606 405 286521020 679.00 682.00 666.00 670.00 9.00 -1.33% 670.00 4 672.00 1 42.38
2020-10-20 1590 1055693 942 722137170 662.00 693.00 661.00 693.00 34.00 3.43% 692.00 1 693.00 7 43.83
2020-10-21 1590 1144266 1091 811714860 698.00 718.00 697.00 714.00 21.00 3.03% 712.00 9 714.00 17 45.16
2020-10-22 1590 654495 579 468266915 710.00 721.00 700.00 720.00 6.00 0.84% 719.00 1 721.00 21 45.54
2020-10-23 1590 519726 492 368928186 713.00 716.00 703.00 708.00 12.00 -1.67% 708.00 11 709.00 2 44.78
2020-10-26 1590 660937 675 468278920 712.00 720.00 701.00 705.00 3.00 -0.42% 704.00 4 705.00 14 44.59
2020-10-27 1590 402243 399 283498751 699.00 714.00 694.00 705.00 0.00 0% 704.00 9 705.00 9 44.59
2020-10-28 1590 665514 633 473923235 713.00 716.00 701.00 715.00 10.00 1.42% 712.00 8 715.00 5 45.22
2020-10-29 1590 706608 700 495250835 705.00 708.00 693.00 699.00 16.00 -2.24% 699.00 15 701.00 1 44.21
2020-10-30 1590 4492033 3352 2147483647 708.00 768.00 708.00 768.00 69.00 9.87% 768.00 62 0.00 0 48.58
2020-11-02 1590 1838491 1718 1377977003 770.00 789.00 722.00 732.00 36.00 -4.69% 732.00 11 734.00 8 46.30
2020-11-03 1590 1219787 1081 882820772 749.00 749.00 712.00 727.00 5.00 -0.68% 726.00 2 727.00 11 45.98
2020-11-04 1590 862616 796 623574582 733.00 736.00 712.00 726.00 1.00 -0.14% 725.00 1 726.00 7 45.92
2020-11-05 1590 1131365 1103 841728837 734.00 759.00 730.00 740.00 14.00 1.93% 737.00 13 740.00 3 46.81
2020-11-06 1590 1104673 1049 826011688 736.00 763.00 728.00 750.00 10.00 1.35% 749.00 7 750.00 11 47.44
2020-11-09 1590 817739 811 631141605 763.00 780.00 756.00 780.00 30.00 4% 779.00 1 780.00 42 49.34
2020-11-10 1590 1717862 1580 1378446480 819.00 831.00 776.00 796.00 16.00 2.05% 792.00 7 796.00 3 50.35
2020-11-11 1590 1154941 1113 945902059 796.00 828.00 796.00 827.00 31.00 3.89% 824.00 1 827.00 2 52.31
2020-11-12 1590 1185850 1068 966984723 840.00 847.00 801.00 806.00 21.00 -2.54% 806.00 27 808.00 5 50.98
2020-11-13 1590 848976 738 679629807 802.00 817.00 786.00 807.00 1.00 0.12% 806.00 19 807.00 1 51.04
2020-11-16 1590 723661 693 576063450 809.00 809.00 789.00 797.00 10.00 -1.24% 797.00 3 800.00 3 50.41
2020-11-18 1590 1071437 996 877811680 822.00 838.00 804.00 821.00 12.00 3.01% 818.00 2 821.00 5 37.92
2020-11-19 1590 570859 517 463447158 813.00 818.00 808.00 808.00 13.00 -1.58% 808.00 22 811.00 1 37.32
2020-11-23 1590 862277 806 695788798 828.00 828.00 797.00 806.00 18.00 -0.25% 806.00 41 807.00 38 37.23
2020-11-24 1590 825938 803 666394288 810.00 816.00 800.00 814.00 8.00 0.99% 812.00 18 815.00 5 37.60
2020-11-25 1590 608310 561 490653593 814.00 819.00 800.00 806.00 8.00 -0.98% 806.00 12 807.00 2 37.23
2020-11-26 1590 696614 648 565487901 810.00 819.00 807.00 819.00 13.00 1.61% 816.00 9 819.00 6 37.83
2020-11-27 1590 603257 534 492553105 814.00 822.00 812.00 819.00 0.00 0% 819.00 27 820.00 1 37.83
2020-11-30 1590 1350005 937 1122062561 815.00 844.00 810.00 830.00 11.00 1.34% 830.00 217 834.00 25 38.34
2020-12-01 1590 834982 763 702854143 835.00 852.00 828.00 850.00 20.00 2.41% 849.00 2 850.00 2 39.26
2020-12-02 1590 823781 821 680174097 842.00 842.00 816.00 818.00 32.00 -3.76% 818.00 1 819.00 3 37.78
2020-12-04 1590 1540402 1488 1307055862 842.00 884.00 826.00 840.00 1.00 2.69% 840.00 25 841.00 4 38.80
2020-12-07 1590 623620 609 525799925 841.00 854.00 825.00 846.00 6.00 0.71% 845.00 4 846.00 7 39.08
2020-12-11 1590 811992 768 735440190 896.00 929.00 880.00 891.00 4.00 5.32% 890.00 2 893.00 4 41.15
2020-12-16 1590 1430014 1321 1272129546 900.00 900.00 876.00 897.00 41.00 0.67% 896.00 3 897.00 4 41.43
2020-12-18 1590 759841 675 674947627 884.00 897.00 870.00 895.00 15.00 -0.22% 895.00 6 896.00 11 41.34
2020-12-21 1590 521692 536 455280651 887.00 890.00 860.00 868.00 27.00 -3.02% 868.00 13 872.00 5 40.09
2020-12-22 1590 385469 389 335976922 870.00 883.00 861.00 862.00 6.00 -0.69% 862.00 5 863.00 7 39.82
2020-12-25 1590 109873 131 96560599 888.00 888.00 872.00 874.00 4.00 1.39% 874.00 2 878.00 2 40.37
2020-12-28 1590 198560 294 175091508 885.00 890.00 871.00 883.00 9.00 1.03% 882.00 1 883.00 14 40.79
2020-12-29 1590 351926 374 315191885 884.00 904.00 880.00 895.00 12.00 1.36% 894.00 4 895.00 2 41.34
2020-12-30 1590 540266 519 483022974 899.00 916.00 880.00 895.00 0.00 0% 895.00 17 896.00 2 41.34