京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　184.50
0
0%		180.00
-4.5
-2.44%		 　181.00
1
0.56%		176.50
-4.5
-2.49%		180.00
3.5
1.98%		185.00
5
2.78%		184.00
-1
-0.54%		 　197.50
13.5
7.34%		197.50
0
0%		195.50
-2
-1.01%		200.50
5
2.56%		197.00
-3.5
-1.75%		 　194.50
-2.5
-1.27%		 　　　　　　　　175.50
-19
-9.77%		175.00
-0.5
-0.28%		186.97
2 月 　170.00
-5
-2.86%		174.00
4
2.35%		171.50
-2.5
-1.44%		182.50
11
6.41%		175.00
-7.5
-4.11%		 　173.00
-2
-1.14%		176.00
3
1.73%		186.00
10
5.68%		185.00
-1
-0.54%		188.50
3.5
1.89%		 　189.00
0.5
0.27%		187.00
-2
-1.06%		186.00
-1
-0.53%		190.00
4
2.15%		188.00
-2
-1.05%		 　181.00
-7
-3.72%		177.50
-3.5
-1.93%		173.00
-4.5
-2.54%		167.00
-6
-3.47%		 177.67
3 月　166.00
-1
-0.6%		167.50
1.5
0.9%		163.50
-4
-2.39%		165.00
1.5
0.92%		161.00
-4
-2.42%		 　152.00
-9
-5.59%		150.50
-1.5
-0.99%		147.50
-3
-1.99%		133.00
-14.5
-9.83%		120.00
-13
-9.77%		 　111.00
-9
-7.5%		104.00
-7
-6.31%		103.00
-1
-0.96%		92.70
-10.3
-10%		101.50
8.8
9.49%		 　93.00
-8.5
-8.37%		102.00
9
9.68%		112.00
10
9.8%		118.00
6
5.36%		114.50
-3.5
-2.97%		 　115.00
0.5
0.44%		116.00
1
0.87%		126.14
4 月115.50
-0.5
-0.43%		 　　　119.50
4
3.46%		131.00
11.5
9.62%		138.00
7
5.34%		140.50
2.5
1.81%		142.50
2
1.42%		 　134.50
-8
-5.61%		137.50
3
2.23%		139.50
2
1.45%		139.00
-0.5
-0.36%		142.00
3
2.16%		 　141.50
-0.5
-0.35%		136.00
-5.5
-3.89%		142.00
6
4.41%		144.50
2.5
1.76%		147.00
2.5
1.73%		 　153.00
6
4.08%		159.50
6.5
4.25%		160.00
0.5
0.31%		165.00
5
3.13%		 141.68
5 月　　　165.50
0.5
0.3%		168.00
2.5
1.51%		166.50
-1.5
-0.89%		 173.50
7
4.2%		 　176.00
2.5
1.44%		177.50
1.5
0.85%		185.00
7.5
4.23%		167.00
-18
-9.73%		166.00
-1
-0.6%		 　165.00
-1
-0.6%		167.00
2
1.21%		169.00
2
1.2%		168.00
-1
-0.59%		165.50
-2.5
-1.49%		 　167.00
1.5
0.91%		168.50
1.5
0.9%		169.00
0.5
0.3%		167.00
-2
-1.18%		164.00
-3
-1.8%		 169.14
6 月166.00
2
1.22%		171.50
5.5
3.31%		171.00
-0.5
-0.29%		172.50
1.5
0.88%		173.50
1
0.58%		 　175.00
1.5
0.86%		176.50
1.5
0.86%		175.50
-1
-0.57%		168.00
-7.5
-4.27%		167.00
-1
-0.6%		 　164.00
-3
-1.8%		171.00
7
4.27%		175.00
4
2.34%		175.50
0.5
0.29%		173.00
-2.5
-1.42%		 　178.00
5
2.89%		173.00
-5
-2.81%		177.50
4.5
2.6%		 　　　174.50
-3
-1.69%		180.00
5.5
3.15%		 173.36
7 月184.50
4.5
2.5%		193.00
8.5
4.61%		194.00
1
0.52%		 　201.50
7.5
3.87%		198.00
-3.5
-1.74%		207.50
9.5
4.8%		228.00
20.5
9.88%		 　　212.00
-16
-7.02%		206.50
-5.5
-2.59%		204.00
-2.5
-1.21%		200.00
-4
-1.96%		198.00
-2
-1%		 　195.00
-3
-1.52%		201.50
6.5
3.33%		202.00
0.5
0.25%		211.50
9.5
4.7%		 　　209.00
-2.5
-1.18%		202.50
-6.5
-3.11%		203.50
1
0.49%		204.50
1
0.49%		207.50
3
1.47%		203.26
8 月 　208.50
1
0.48%		217.00
8.5
4.08%		217.00
0
0%		223.00
6
2.76%		217.50
-5.5
-2.47%		 　　205.50
-12
-5.52%		200.50
-5
-2.43%		197.00
-3.5
-1.75%		204.50
7.5
3.81%		 　207.50
3
1.47%		204.50
-3
-1.45%		198.00
-6.5
-3.18%		182.50
-15.5
-7.83%		184.50
2
1.1%		 　187.00
2.5
1.36%		192.50
5.5
2.94%		198.00
5.5
2.86%		196.50
-1.5
-0.76%		192.00
-4.5
-2.29%		 191.00
-1
-0.52%		200.58
9 月192.50
1.5
0.79%		189.00
-3.5
-1.82%		194.00
5
2.65%		190.50
-3.5
-1.8%		 　186.00
-4.5
-2.36%		 　183.50
-2.5
-1.34%		183.00
-0.5
-0.27%		 　188.00
5
2.73%		 188.50
0.5
0.27%		191.50
3
1.59%		190.00
-1.5
-0.78%		 　　184.50
-5.5
-2.89%		 183.50
-1
-0.54%		174.50
-9
-4.9%		 　　176.00
1.5
0.86%		179.50
3.5
1.99%		 185.19
10 月　　　　　180.00
0.5
0.28%		 181.50
1.5
0.83%		 　　181.00
-0.5
-0.28%		184.00
3
1.66%		184.00
0
0%		184.50
0.5
0.27%		179.00
-5.5
-2.98%		 　　181.50
2.5
1.4%		183.00
1.5
0.83%		180.00
-3
-1.64%		183.00
3
1.67%		 　180.50
-2.5
-1.37%		180.00
-0.5
-0.28%		177.50
-2.5
-1.39%		176.00
-1.5
-0.85%		173.00
-3
-1.7%		 180.26
11 月　172.50
-0.5
-0.29%		176.00
3.5
2.03%		180.00
4
2.27%		179.00
-1
-0.56%		183.50
4.5
2.51%		 　191.50
8
4.36%		185.50
-6
-3.13%		188.00
2.5
1.35%		191.50
3.5
1.86%		195.00
3.5
1.83%		 　204.00
9
4.62%		 202.50
-1.5
-0.74%		202.00
-0.5
-0.25%		 　　204.00
2
0.99%		209.50
5.5
2.7%		204.00
-5.5
-2.63%		205.00
1
0.49%		210.50
5.5
2.68%		 　204.50
-6
-2.85%		 196.02
12 月205.50
1
0.49%		206.50
1
0.49%		 221.00
14.5
7.02%		 　222.50
1.5
0.68%		 　　220.50
-2
-0.9%		 　　　216.50
-4
-1.81%		 210.50
-6
-2.77%		 　212.00
1.5
0.71%		203.50
-8.5
-4.01%		 　207.50
4
1.97%		 　207.00
-0.5
-0.24%		205.00
-2
-0.97%		206.00
1
0.49%		　212.45

說明:最高漲幅:9.88%最低跌幅:-10% 最高價:228.00最低價:92.70平均價:178.62,灰色底表示週末,漲145天(577.8)元,跌140天(-591.3)元,平盤4天
10%=4,9%=1,7%=4,6%=2,5%=7,4%=14,3%=22,2%=22,1%=45,0%=28,-0%=1,-1%=2,-2%=5,-3%=6,-4%=6,-5%=7,-6%=15,-7%=18,-8%=28,-9%=52,

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 3413 2227489 1647 407160465 180.50 184.50 179.00 184.50 6.50 0% 184.50 6 185.00 147 26.02
2020-01-03 3413 3346772 2372 612043004 185.00 186.50 179.50 180.00 4.50 -2.44% 179.50 16 180.00 6 25.39
2020-01-06 3413 1287446 1048 230602442 178.00 182.00 175.00 181.00 1.00 0.56% 180.50 1 181.00 6 25.53
2020-01-07 3413 1273575 1037 226406275 181.00 182.50 175.00 176.50 4.50 -2.49% 176.50 12 177.00 4 24.89
2020-01-08 3413 1580705 1250 282428400 174.50 181.50 173.50 180.00 3.50 1.98% 179.50 1 180.00 29 25.39
2020-01-09 3413 3042620 2142 561522580 182.00 186.50 181.50 185.00 5.00 2.78% 185.00 6 185.50 43 26.09
2020-01-10 3413 1330650 1001 244878950 186.00 186.50 182.50 184.00 1.00 -0.54% 183.50 11 184.00 11 25.95
2020-01-13 3413 7906478 5840 1530956383 185.50 202.00 183.00 197.50 13.50 7.34% 197.50 35 198.00 12 27.86
2020-01-14 3413 6389485 5144 1277464545 199.00 204.50 195.00 197.50 0.00 0% 197.00 43 197.50 14 27.86
2020-01-15 3413 2109380 1763 416298100 198.00 201.50 193.50 195.50 2.00 -1.01% 195.00 15 195.50 11 27.57
2020-01-16 3413 2092916 1726 416451200 195.00 201.00 194.50 200.50 5.00 2.56% 200.00 11 200.50 40 28.28
2020-01-17 3413 6946579 5409 1416109563 205.50 211.00 195.50 197.00 3.50 -1.75% 197.00 15 197.50 26 27.79
2020-01-20 3413 1172798 974 229532706 196.00 199.00 194.50 194.50 2.50 -1.27% 194.50 24 195.00 36 27.43
2020-01-30 3413 1592772 1299 283009482 177.50 183.00 175.50 175.50 19.00 -9.77% 0.00 0 175.50 149 24.75
2020-01-31 3413 1367854 1113 240316375 179.50 180.00 171.50 175.00 0.50 -0.28% 174.50 7 175.00 3 24.68
2020-02-03 3413 1593703 1330 264329010 164.00 172.00 159.50 170.00 5.00 -2.86% 170.00 10 170.50 3 23.98
2020-02-04 3413 964805 774 167874375 173.50 175.50 172.50 174.00 4.00 2.35% 174.00 10 174.50 29 24.54
2020-02-05 3413 1027100 874 179944647 178.50 178.50 171.50 171.50 2.50 -1.44% 171.00 47 171.50 1 24.19
2020-02-06 3413 1689808 1406 302590457 174.50 182.50 174.00 182.50 11.00 6.41% 182.00 9 182.50 11 25.74
2020-02-07 3413 954525 810 168971400 180.00 180.00 175.00 175.00 7.50 -4.11% 175.00 8 175.50 3 24.68
2020-02-10 3413 674171 565 116892425 169.00 177.50 169.00 173.00 2.00 -1.14% 173.00 20 173.50 2 24.40
2020-02-11 3413 684143 581 120148737 177.00 177.50 173.50 176.00 3.00 1.73% 175.50 25 176.00 28 24.82
2020-02-12 3413 3815832 3207 707033752 177.50 189.50 177.50 186.00 10.00 5.68% 186.00 12 186.50 1 26.23
2020-02-13 3413 2103000 1660 390570000 186.00 188.50 182.50 185.00 1.00 -0.54% 184.50 1 185.00 2 26.09
2020-02-14 3413 3939728 3236 751174221 187.00 194.00 186.50 188.50 3.50 1.89% 188.50 14 189.00 1 26.59
2020-02-17 3413 1421809 1127 267777304 186.00 190.50 185.00 189.00 0.50 0.27% 189.00 3 189.50 11 26.66
2020-02-18 3413 1288775 1020 243214810 189.00 192.50 186.00 187.00 2.00 -1.06% 187.00 20 187.50 1 26.38
2020-02-19 3413 1806000 1387 341507500 190.00 193.00 186.00 186.00 1.00 -0.53% 186.00 64 187.00 2 26.23
2020-02-20 3413 3115347 2508 598464930 188.00 195.50 188.00 190.00 4.00 2.15% 190.00 65 191.50 2 26.80
2020-02-21 3413 1117000 893 210439000 189.00 191.00 186.50 188.00 2.00 -1.05% 188.00 1 188.50 6 26.52
2020-02-24 3413 1207000 1010 219423000 184.00 184.50 179.50 181.00 7.00 -3.72% 181.00 39 181.50 2 25.53
2020-02-25 3413 1562660 1231 277384640 176.00 180.00 175.00 177.50 3.50 -1.93% 177.50 19 178.00 6 25.04
2020-02-26 3413 1542000 1294 267247000 174.50 176.50 172.00 173.00 4.50 -2.54% 172.50 9 173.00 2 24.40
2020-02-27 3413 1140788 900 194443596 174.00 175.50 166.00 167.00 6.00 -3.47% 166.50 11 167.00 1 23.55
2020-03-02 3413 1094864 936 179895924 156.00 170.50 156.00 166.00 1.00 -0.6% 166.00 12 166.50 10 23.41
2020-03-03 3413 814000 703 138301000 171.00 172.50 167.50 167.50 1.50 0.9% 167.50 17 168.00 1 23.62
2020-03-04 3413 661322 563 109243130 168.00 169.00 163.00 163.50 4.00 -2.39% 163.50 17 164.50 11 23.06
2020-03-05 3413 891692 717 147614564 166.50 168.50 163.50 165.00 1.50 0.92% 165.00 4 165.50 27 23.27
2020-03-06 3413 607000 496 98198500 163.00 164.50 160.50 161.00 4.00 -2.42% 161.00 64 161.50 7 22.71
2020-03-09 3413 1827652 1442 280433604 156.00 158.00 150.00 152.00 9.00 -5.59% 151.50 1 152.00 2 21.44
2020-03-10 3413 2373215 1854 350454900 146.50 151.00 144.50 150.50 1.50 -0.99% 150.50 10 151.00 9 21.23
2020-03-11 3413 1535498 1220 234324200 153.00 156.50 147.00 147.50 3.00 -1.99% 147.50 12 148.00 2 20.80
2020-03-12 3413 2641295 1735 361760530 144.50 145.00 133.00 133.00 14.50 -9.83% 0.00 0 133.00 180 18.76
2020-03-13 3413 1600000 1259 192262000 120.00 122.50 120.00 120.00 13.00 -9.77% 0.00 0 120.00 340 15.29
2020-03-16 3413 3595433 2715 423371996 122.00 125.00 110.50 111.00 9.00 -7.5% 111.00 32 111.50 1 14.14
2020-03-17 3413 2996854 2550 319438024 106.00 113.50 103.50 104.00 7.00 -6.31% 104.00 31 104.50 8 13.25
2020-03-18 3413 2342922 1871 246039810 107.50 107.50 103.00 103.00 1.00 -0.96% 102.50 10 103.00 4 13.12
2020-03-19 3413 2308770 1790 219355646 103.00 103.00 92.70 92.70 10.30 -10% 0.00 0 92.70 74 11.81
2020-03-20 3413 1845348 1454 183507218 95.10 101.50 95.10 101.50 8.80 9.49% 101.50 4 0.00 0 12.93
2020-03-23 3413 795350 665 75282650 95.70 97.00 92.00 93.00 8.50 -8.37% 93.00 24 93.20 1 11.85
2020-03-24 3413 2011073 1164 204025846 98.00 102.00 98.00 102.00 9.00 9.68% 102.00 222 0.00 0 12.99
2020-03-25 3413 4483139 2921 489125568 108.00 112.00 106.50 112.00 10.00 9.8% 111.50 9 112.00 103 14.27
2020-03-26 3413 4206816 3233 486846868 116.00 119.00 110.50 118.00 6.00 5.36% 118.00 9 118.50 8 15.03
2020-03-27 3413 2882860 2272 345884821 122.50 124.00 114.00 114.50 3.50 -2.97% 114.50 30 115.00 8 14.59
2020-03-30 3413 1707356 1282 189896508 108.00 115.00 108.00 115.00 0.50 0.44% 115.00 11 115.50 8 14.65
2020-03-31 3413 1827200 1514 212768600 117.00 119.00 113.50 116.00 1.00 0.87% 115.50 8 116.00 27 14.78
2020-04-01 3413 1122585 854 129262566 114.50 117.50 113.50 115.50 0.50 -0.43% 115.00 22 115.50 9 14.71
2020-04-06 3413 1340088 1080 157143560 116.00 119.50 115.00 119.50 4.00 3.46% 119.00 6 119.50 4 15.22
2020-04-07 3413 3468222 2527 441296582 124.00 131.00 122.00 131.00 11.50 9.62% 131.00 4423 0.00 0 16.69
2020-04-08 3413 5914032 4216 802767948 133.50 138.00 131.00 138.00 7.00 5.34% 137.50 3 138.00 58 17.58
2020-04-09 3413 5835468 4147 815451751 139.00 144.50 134.00 140.50 2.50 1.81% 140.50 41 141.00 10 17.90
2020-04-10 3413 3535495 2462 496824036 140.50 143.00 137.00 142.50 2.00 1.42% 142.00 13 142.50 42 18.15
2020-04-13 3413 5112104 3838 698945980 140.00 141.50 133.00 134.50 8.00 -5.61% 134.00 19 134.50 16 17.13
2020-04-14 3413 2970395 2126 405892010 135.50 138.50 134.00 137.50 3.00 2.23% 137.00 14 137.50 40 17.52
2020-04-15 3413 2645776 1802 368218749 138.50 141.00 137.00 139.50 2.00 1.45% 139.50 4 140.00 50 17.77
2020-04-16 3413 4375410 2870 618081450 137.00 143.50 135.50 139.00 0.50 -0.36% 139.00 21 139.50 23 17.71
2020-04-17 3413 8862355 5854 1313998265 149.00 152.50 141.50 142.00 3.00 2.16% 142.00 32 142.50 11 18.09
2020-04-20 3413 2120177 1556 300659541 142.00 143.50 139.00 141.50 0.50 -0.35% 141.50 45 142.00 4 18.03
2020-04-21 3413 2330686 1805 324084296 140.50 144.00 135.50 136.00 5.50 -3.89% 136.00 10 136.50 5 17.32
2020-04-22 3413 2192598 1800 303381210 135.00 142.00 133.00 142.00 6.00 4.41% 141.50 5 142.00 41 18.09
2020-04-23 3413 2471294 1926 354446542 144.00 146.00 140.50 144.50 2.50 1.76% 144.00 39 144.50 18 18.41
2020-04-24 3413 5382532 3761 791569466 144.50 151.50 140.00 147.00 2.50 1.73% 147.00 24 147.50 8 18.73
2020-04-27 3413 5097419 3689 780305892 151.00 156.00 149.00 153.00 6.00 4.08% 153.00 59 153.50 5 19.49
2020-04-28 3413 3666117 2893 577256661 154.50 161.50 153.00 159.50 6.50 4.25% 159.00 23 159.50 51 20.32
2020-04-29 3413 2515349 1809 401741340 161.00 162.50 157.50 160.00 0.50 0.31% 159.50 1 160.00 26 20.38
2020-04-30 3413 3827412 2892 633930186 163.50 171.00 160.50 165.00 5.00 3.13% 165.00 29 165.50 23 21.02
2020-05-04 3413 3177756 2563 524834612 159.00 170.00 157.50 165.50 0.50 0.3% 165.00 223 165.50 5 21.08
2020-05-05 3413 2384988 1792 401170002 168.00 171.50 165.00 168.00 2.50 1.51% 167.00 21 168.00 37 21.40
2020-05-06 3413 2607000 1859 442907000 169.00 173.50 166.50 166.50 1.50 -0.89% 166.50 16 167.00 1 21.21
2020-05-08 3413 4966552 3504 872320768 174.00 178.00 172.00 173.50 3.50 4.2% 173.50 16 174.00 8 22.10
2020-05-11 3413 1931542 1432 339581350 176.00 178.00 174.00 176.00 2.50 1.44% 175.50 22 176.00 70 22.42
2020-05-12 3413 1789000 1321 316129500 175.50 178.50 174.50 177.50 1.50 0.85% 177.50 8 178.00 79 22.61
2020-05-13 3413 3789000 2812 688062500 177.00 186.00 176.50 185.00 7.50 4.23% 184.50 48 185.00 59 23.57
2020-05-14 3413 6794000 5262 1183230000 180.00 181.50 166.50 167.00 18.00 -9.73% 167.00 49 167.50 24 21.27
2020-05-15 3413 7831000 5935 1343628000 175.00 181.00 166.00 166.00 1.00 -0.6% 166.00 105 166.50 5 17.17
2020-05-18 3413 2257788 1702 375299308 163.50 169.50 163.00 165.00 1.00 -0.6% 165.00 4 166.00 11 17.06
2020-05-19 3413 1492000 1235 250626000 169.50 171.50 165.50 167.00 2.00 1.21% 167.00 17 167.50 1 17.27
2020-05-20 3413 1161000 856 194781500 167.00 169.00 166.00 169.00 2.00 1.2% 168.50 3 169.00 35 17.48
2020-05-21 3413 2979000 2367 509457000 170.50 174.00 168.00 168.00 1.00 -0.59% 168.00 58 168.50 1 17.37
2020-05-22 3413 1823000 1271 304931000 168.00 170.50 165.00 165.50 2.50 -1.49% 165.50 8 166.00 6 17.11
2020-05-25 3413 1981000 1364 326913000 166.00 167.50 162.00 167.00 1.50 0.91% 167.00 45 167.50 52 17.27
2020-05-26 3413 2562154 2097 435131945 168.50 172.50 168.00 168.50 1.50 0.9% 168.50 9 169.00 8 17.42
2020-05-27 3413 1345000 1000 227688000 170.00 171.00 168.00 169.00 0.50 0.3% 168.50 11 169.00 17 17.48
2020-05-28 3413 1325000 1051 223743500 171.00 171.50 166.00 167.00 2.00 -1.18% 167.00 10 167.50 7 17.27
2020-05-29 3413 1481000 1009 244277000 168.00 169.00 163.50 164.00 3.00 -1.8% 164.00 133 164.50 1 16.96
2020-06-01 3413 1622000 1213 270905000 166.50 169.00 166.00 166.00 2.00 1.22% 166.00 29 166.50 2 17.17
2020-06-02 3413 3913683 2723 665518293 169.50 172.00 167.50 171.50 5.50 3.31% 171.00 37 171.50 65 17.74
2020-06-03 3413 2627000 1872 448908500 173.50 174.50 167.50 171.00 0.50 -0.29% 170.50 10 171.00 33 17.68
2020-06-04 3413 2613000 1895 452280500 173.00 175.00 171.50 172.50 1.50 0.88% 172.00 25 172.50 7 17.84
2020-06-05 3413 3107000 2132 543112500 173.00 177.50 172.00 173.50 1.00 0.58% 173.50 19 174.00 23 17.94
2020-06-08 3413 2611000 1794 458982500 177.00 178.00 173.50 175.00 1.50 0.86% 174.50 32 175.00 10 18.10
2020-06-09 3413 2224000 1440 392229000 175.50 177.50 175.00 176.50 1.50 0.86% 176.00 27 176.50 14 18.25
2020-06-10 3413 2963000 2040 525792500 177.50 181.00 175.50 175.50 1.00 -0.57% 175.50 28 176.00 12 18.15
2020-06-11 3413 2783000 2004 477654000 175.50 177.00 168.00 168.00 7.50 -4.27% 168.00 21 168.50 19 17.37
2020-06-12 3413 1584000 1073 260324000 162.00 167.50 161.00 167.00 1.00 -0.6% 166.50 12 167.00 9 17.27
2020-06-15 3413 989000 760 164299000 167.50 169.00 164.00 164.00 3.00 -1.8% 164.00 40 164.50 1 16.96
2020-06-16 3413 1427000 1054 241175000 167.50 171.00 166.50 171.00 7.00 4.27% 170.50 20 171.00 12 17.68
2020-06-17 3413 2259904 1776 393329745 173.00 175.50 172.00 175.00 4.00 2.34% 175.00 4 175.50 85 18.10
2020-06-18 3413 1882960 1318 331467477 176.50 178.00 174.00 175.50 0.50 0.29% 175.50 18 176.00 16 18.15
2020-06-19 3413 2022710 1437 355116040 177.00 178.00 173.00 173.00 2.50 -1.42% 172.50 44 173.50 10 17.89
2020-06-22 3413 2509024 1641 442342254 173.50 178.00 173.50 178.00 5.00 2.89% 177.50 31 178.00 154 18.41
2020-06-23 3413 7975941 5799 1412402793 182.00 184.00 172.00 173.00 5.00 -2.81% 173.00 40 173.50 9 17.89
2020-06-24 3413 4665117 3274 828615760 174.00 180.50 173.00 177.50 4.50 2.6% 177.50 77 178.00 9 18.36
2020-06-29 3413 1564977 1284 274633406 176.00 178.00 173.00 174.50 3.00 -1.69% 174.00 15 174.50 3 18.05
2020-06-30 3413 3197704 2273 571878360 176.00 181.00 175.00 180.00 5.50 3.15% 180.00 22 180.50 124 18.61
2020-07-01 3413 12676463 9062 2147483647 183.00 194.00 181.00 184.50 4.50 2.5% 184.50 2 185.00 124 19.08
2020-07-02 3413 6703904 5146 1272437972 187.00 194.00 184.50 193.00 8.50 4.61% 193.00 2 193.50 96 19.96
2020-07-03 3413 4761472 3788 930915596 197.50 200.00 193.00 194.00 1.00 0.52% 194.00 32 194.50 21 20.06
2020-07-06 3413 5331368 3996 1055476968 196.00 202.00 193.00 201.50 7.50 3.87% 201.00 5 201.50 31 20.84
2020-07-07 3413 4952576 3516 990887048 202.00 207.50 195.50 198.00 3.50 -1.74% 198.00 4 198.50 10 20.48
2020-07-08 3413 4397226 3260 899703282 199.50 209.00 199.50 207.50 9.50 4.8% 207.00 43 207.50 33 21.46
2020-07-09 3413 14431421 8890 2147483647 210.00 228.00 208.50 228.00 20.50 9.88% 227.50 1 228.00 76 23.58
2020-07-13 3413 6265997 4428 1334851864 219.00 220.00 206.00 212.00 2.00 -7.02% 212.00 16 212.50 34 21.92
2020-07-14 3413 2887777 2204 604179939 211.00 215.00 206.50 206.50 5.50 -2.59% 206.50 69 207.00 11 21.35
2020-07-15 3413 4124124 3199 864910796 210.00 217.00 202.50 204.00 2.50 -1.21% 204.00 12 204.50 6 21.10
2020-07-16 3413 4074573 2881 815464100 206.50 207.50 195.00 200.00 4.00 -1.96% 199.50 42 200.00 37 20.68
2020-07-17 3413 4616859 3312 923608082 201.00 203.50 196.50 198.00 0.00 -1% 198.00 22 198.50 37 20.48
2020-07-20 3413 2003651 1468 391125445 200.00 201.00 191.50 195.00 3.00 -1.52% 195.00 55 195.50 16 20.17
2020-07-21 3413 4240274 3070 851779198 198.00 204.00 197.50 201.50 6.50 3.33% 201.00 46 201.50 49 20.84
2020-07-22 3413 2196007 1624 443190414 202.50 204.50 200.00 202.00 0.50 0.25% 202.00 37 202.50 31 20.89
2020-07-23 3413 8819783 6132 1851635213 204.00 216.00 202.00 211.50 9.50 4.7% 211.50 41 212.00 2 21.87
2020-07-27 3413 6280797 4464 1316791073 212.00 216.00 205.00 209.00 2.00 -1.18% 208.50 29 209.00 8 21.61
2020-07-28 3413 7130440 5131 1490398591 211.50 217.00 201.00 202.50 6.50 -3.11% 202.50 25 203.00 12 20.94
2020-07-29 3413 2123424 1575 433164280 205.00 207.50 201.50 203.50 1.00 0.49% 203.00 23 203.50 52 21.04
2020-07-30 3413 1293043 998 264353290 205.50 206.50 203.00 204.50 1.00 0.49% 204.00 22 204.50 6 21.15
2020-07-31 3413 1745121 1170 358534599 204.50 207.50 203.50 207.50 3.00 1.47% 207.00 16 207.50 1 21.46
2020-08-03 3413 3365246 2478 708465286 214.50 214.50 207.50 208.50 1.00 0.48% 208.00 15 208.50 3 21.56
2020-08-04 3413 5430525 3846 1162317925 210.00 217.00 207.00 217.00 8.50 4.08% 216.50 15 217.00 89 22.44
2020-08-05 3413 3009241 2305 651922056 218.50 219.50 214.50 217.00 0.00 0% 217.00 21 217.50 68 22.44
2020-08-06 3413 6452031 4678 1427649886 219.00 225.00 215.50 223.00 6.00 2.76% 223.00 35 223.50 39 23.06
2020-08-07 3413 3499768 2766 763824156 224.00 224.00 214.50 217.50 5.50 -2.47% 217.00 117 217.50 3 22.49
2020-08-11 3413 2562608 1860 534897532 211.00 214.50 203.00 205.50 6.50 -5.52% 205.00 39 205.50 20 21.25
2020-08-12 3413 3734173 2816 743634180 206.00 206.50 196.50 200.50 5.00 -2.43% 200.00 23 200.50 13 20.73
2020-08-13 3413 4777670 3484 953977989 203.50 204.50 196.00 197.00 3.50 -1.75% 197.00 54 197.50 1 15.21
2020-08-14 3413 2721410 2136 548505832 198.50 204.50 196.50 204.50 7.50 3.81% 204.00 19 204.50 15 15.79
2020-08-17 3413 2898065 2275 603924955 205.00 211.00 204.50 207.50 3.00 1.47% 207.00 3 207.50 15 16.02
2020-08-18 3413 1933668 1488 395758601 208.00 209.50 202.50 204.50 3.00 -1.45% 204.00 34 204.50 7 15.79
2020-08-19 3413 2699690 2171 540709458 205.00 206.00 197.00 198.00 6.50 -3.18% 197.50 35 198.00 20 15.29
2020-08-20 3413 4937946 3712 909230010 198.00 198.00 178.50 182.50 15.50 -7.83% 182.00 55 182.50 21 14.09
2020-08-21 3413 2607290 2177 480471730 185.00 186.50 181.00 184.50 2.00 1.1% 184.50 8 185.00 23 14.25
2020-08-24 3413 1407457 1060 262613873 185.00 190.00 183.00 187.00 2.50 1.36% 187.00 10 187.50 13 14.44
2020-08-25 3413 2229014 1605 427439216 189.00 194.00 188.00 192.50 5.50 2.94% 192.00 5 192.50 1 14.86
2020-08-26 3413 3515467 2837 696913966 193.00 202.00 193.00 198.00 5.50 2.86% 198.00 10 198.50 25 15.29
2020-08-27 3413 2212961 1768 434275834 198.00 200.50 193.00 196.50 1.50 -0.76% 196.00 3 196.50 25 15.17
2020-08-28 3413 1708443 1336 327969056 195.00 195.00 190.50 192.00 4.50 -2.29% 192.00 6 192.50 7 14.83
2020-08-31 3413 1023195 821 196816339 194.00 196.00 190.50 191.00 1.00 -0.52% 191.00 58 191.50 6 14.75
2020-09-01 3413 1315232 1039 249889776 192.00 193.00 186.50 192.50 1.50 0.79% 192.00 20 192.50 15 14.86
2020-09-02 3413 1880438 1451 359120999 194.00 195.50 188.50 189.00 3.50 -1.82% 189.00 49 190.50 1 14.59
2020-09-03 3413 3012454 1989 585896076 191.50 196.50 191.00 194.00 5.00 2.65% 193.50 49 194.00 25 14.98
2020-09-04 3413 1741682 1313 329799918 191.00 191.50 187.50 190.50 3.50 -1.8% 190.00 26 191.00 35 14.71
2020-09-07 3413 1316977 843 247102707 190.50 191.50 185.00 186.00 4.50 -2.36% 186.00 13 186.50 8 14.36
2020-09-10 3413 1152590 736 213151060 186.50 187.50 183.50 183.50 2.00 -1.34% 183.50 76 184.50 1 14.17
2020-09-11 3413 1168700 810 214158700 183.50 185.50 182.00 183.00 0.50 -0.27% 183.00 19 183.50 12 14.13
2020-09-14 3413 986434 800 184495092 184.00 189.00 184.00 188.00 5.00 2.73% 188.00 5 188.50 3 14.52
2020-09-16 3413 1024381 818 194249390 191.00 191.50 188.00 188.50 0.50 0.27% 188.50 4 189.00 11 14.56
2020-09-17 3413 826886 640 157322552 188.50 192.00 188.50 191.50 3.00 1.59% 191.50 38 192.00 71 14.79
2020-09-18 3413 690959 496 131234710 191.00 191.50 188.50 190.00 1.50 -0.78% 190.00 4 190.50 8 14.67
2020-09-22 3413 1481737 906 272262975 187.00 187.50 182.50 184.50 2.50 -2.89% 184.00 1 184.50 3 14.25
2020-09-24 3413 870611 623 158478313 182.50 184.50 180.50 183.50 0.00 -0.54% 183.50 15 184.00 12 14.17
2020-09-25 3413 1747820 1250 310678820 184.50 185.50 172.00 174.50 9.00 -4.9% 174.50 35 175.00 1 13.47
2020-09-29 3413 2408473 1924 428857748 178.00 183.00 174.50 176.00 3.00 0.86% 175.50 29 176.00 5 13.59
2020-09-30 3413 1120505 761 199068905 177.00 179.50 174.50 179.50 3.50 1.99% 179.00 15 179.50 13 13.86
2020-10-06 3413 1149515 871 207503730 181.50 182.50 179.00 180.00 1.00 0.28% 180.00 18 180.50 21 13.90
2020-10-08 3413 501874 420 91314129 183.50 183.50 181.00 181.50 0.50 0.83% 181.00 67 181.50 11 14.02
2020-10-12 3413 897000 598 163258500 183.50 184.50 179.50 181.00 0.50 -0.28% 181.00 9 181.50 9 13.98
2020-10-13 3413 950014 752 173689590 182.00 185.00 180.00 184.00 3.00 1.66% 184.00 6 184.50 13 14.21
2020-10-14 3413 809182 629 148102259 184.00 185.50 181.50 184.00 0.00 0% 183.00 24 184.00 4 14.21
2020-10-15 3413 1242269 879 229866126 183.50 187.00 183.00 184.50 0.50 0.27% 184.00 41 184.50 42 14.25
2020-10-16 3413 1626576 1242 295557680 186.00 186.00 178.50 179.00 5.50 -2.98% 178.50 27 179.50 11 13.82
2020-10-20 3413 323940 278 58978610 182.00 183.50 181.50 181.50 1.00 1.4% 181.50 9 182.00 1 14.02
2020-10-21 3413 394903 351 72087264 182.50 183.50 181.50 183.00 1.50 0.83% 182.50 10 183.00 6 14.13
2020-10-22 3413 881952 387 159366287 182.50 182.50 180.00 180.00 3.00 -1.64% 180.00 102 182.00 1 13.90
2020-10-23 3413 362375 282 65978625 181.50 183.50 180.50 183.00 3.00 1.67% 182.50 4 183.00 29 14.13
2020-10-26 3413 322292 228 58547843 183.50 183.50 180.50 180.50 2.50 -1.37% 180.50 30 181.00 14 13.94
2020-10-27 3413 232479 196 41813394 180.00 180.50 179.00 180.00 0.50 -0.28% 180.00 5 180.50 4 13.90
2020-10-28 3413 526201 396 93946603 180.00 181.50 177.00 177.50 2.50 -1.39% 177.50 2 178.00 9 13.71
2020-10-29 3413 590049 413 103277480 175.00 176.00 173.50 176.00 1.50 -0.85% 175.50 7 176.50 10 13.59
2020-10-30 3413 514194 406 89727110 176.50 177.00 172.00 173.00 3.00 -1.7% 173.00 4 173.50 4 13.36
2020-11-02 3413 606586 487 103832300 173.50 174.00 169.50 172.50 0.50 -0.29% 172.00 2 172.50 14 13.32
2020-11-03 3413 855651 701 150143125 173.00 179.50 171.50 176.00 3.50 2.03% 175.50 26 176.00 35 13.59
2020-11-04 3413 979660 762 174722913 178.00 180.50 175.00 180.00 4.00 2.27% 180.00 26 180.50 21 13.90
2020-11-05 3413 519594 396 93464812 180.00 181.50 178.50 179.00 1.00 -0.56% 179.00 1 179.50 17 13.82
2020-11-06 3413 1568384 1204 288188241 180.50 186.00 180.50 183.50 4.50 2.51% 183.00 101 183.50 31 14.17
2020-11-09 3413 2344451 1717 444149554 185.50 192.00 185.50 191.50 8.00 4.36% 191.50 6 192.00 123 14.79
2020-11-10 3413 1908353 1522 356003216 191.50 191.50 183.50 185.50 6.00 -3.13% 185.50 24 186.00 28 14.32
2020-11-11 3413 1046453 749 196507084 185.50 190.00 185.00 188.00 2.50 1.35% 187.50 31 188.00 3 14.52
2020-11-12 3413 2693026 2001 514970085 190.00 194.00 188.50 191.50 3.50 1.86% 191.00 7 191.50 20 12.88
2020-11-13 3413 2049343 1639 397107291 191.50 196.00 190.00 195.00 3.50 1.83% 194.50 34 195.00 54 13.11
2020-11-16 3413 6430876 4688 1290215803 200.00 206.50 193.00 204.00 9.00 4.62% 204.00 1 204.50 36 13.72
2020-11-18 3413 2512632 1999 510678605 201.00 205.50 200.50 202.50 2.00 -0.74% 202.00 12 202.50 14 13.62
2020-11-19 3413 1729548 1323 350766424 203.00 206.00 201.00 202.00 0.50 -0.25% 201.50 27 202.00 41 13.58
2020-11-23 3413 2582266 2094 527524921 208.00 208.50 202.00 204.00 3.00 0.99% 203.50 16 204.00 2 13.72
2020-11-24 3413 5529563 4293 1161471618 205.50 215.00 204.50 209.50 5.50 2.7% 209.00 42 209.50 13 14.09
2020-11-25 3413 2837197 2257 585592709 211.00 211.50 203.00 204.00 5.50 -2.63% 203.50 64 204.00 17 13.72
2020-11-26 3413 1032701 807 211756345 204.50 207.00 203.50 205.00 1.00 0.49% 205.00 1 205.50 48 13.79
2020-11-27 3413 2590075 1961 540504362 206.00 211.00 205.00 210.50 5.50 2.68% 210.00 22 210.50 18 14.16
2020-11-30 3413 2704263 2206 557547061 212.00 212.00 203.50 204.50 6.00 -2.85% 204.50 37 205.00 6 13.75
2020-12-01 3413 1991084 1516 409039131 205.00 207.50 202.00 205.50 1.00 0.49% 205.00 34 205.50 24 13.82
2020-12-02 3413 3419395 2455 714147299 206.00 211.00 205.50 206.50 1.00 0.49% 206.50 21 207.00 17 13.89
2020-12-04 3413 6342712 4646 1390889108 219.00 222.00 213.00 221.00 5.50 7.02% 220.50 12 221.00 7 14.86
2020-12-07 3413 5341377 4306 1202411786 226.50 233.00 218.00 222.50 1.50 0.68% 222.50 14 223.00 18 14.96
2020-12-11 3413 2605245 2074 578212155 228.50 229.00 217.00 220.50 6.50 -0.9% 220.00 31 220.50 2 14.83
2020-12-16 3413 836867 732 181961048 216.50 219.00 216.00 216.50 2.50 -1.81% 216.50 2 217.00 18 14.56
2020-12-18 3413 1922653 1630 408938496 217.00 218.00 210.00 210.50 6.50 -2.77% 210.50 53 211.00 9 14.16
2020-12-21 3413 1398966 1147 291812998 210.50 212.00 203.00 212.00 1.50 0.71% 211.50 2 212.00 15 14.26
2020-12-22 3413 1333588 1030 276885422 212.00 213.50 202.50 203.50 8.50 -4.01% 203.50 22 204.00 3 13.69
2020-12-25 3413 469127 436 97795636 209.50 211.50 206.50 207.50 1.50 1.97% 207.50 10 208.00 17 13.95
2020-12-28 3413 762892 689 158114975 208.50 210.00 206.00 207.00 0.50 -0.24% 207.00 4 207.50 16 13.92
2020-12-29 3413 541795 511 111269283 208.00 208.00 204.50 205.00 2.00 -0.97% 204.50 25 205.00 7 13.79
2020-12-30 3413 523395 460 107530518 205.50 206.50 203.50 206.00 1.00 0.49% 206.00 9 206.50 5 13.85