和大(1536)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　120.50
0
0%		119.00
-1.5
-1.24%		118.50
-0.5
-0.42%		 　121.50
3
2.53%		120.50
-1
-0.82%		122.00
1.5
1.24%		120.00
-2
-1.64%		121.50
1.5
1.25%		 　123.00
1.5
1.23%		123.50
0.5
0.41%		123.00
-0.5
-0.4%		121.50
-1.5
-1.22%		121.50
0
0%		 　120.00
-1.5
-1.23%		119.00
-1
-0.83%		121.00
2
1.68%		119.00
-2
-1.65%		120.00
1
0.84%		 　119.00
-1
-0.83%		119.50
0.5
0.42%		120.00
0.5
0.42%		 120.65
2 月　　　　　　　　　　120.00
0
0%		119.50
-0.5
-0.42%		118.50
-1
-0.84%		120.00
1.5
1.27%		 　　120.00
0
0%		120.50
0.5
0.42%		121.50
1
0.83%		123.00
1.5
1.23%		121.50
-1.5
-1.22%		 　121.50
0
0%		120.50
-1
-0.82%		120.00
-0.5
-0.41%		 120.78
3 月　　　121.50
1.5
1.25%		119.50
-2
-1.65%		120.50
1
0.84%		119.00
-1.5
-1.24%		118.00
-1
-0.84%		 　116.50
-1.5
-1.27%		116.50
0
0%		115.00
-1.5
-1.29%		115.00
0
0%		117.50
2.5
2.17%		 　115.50
-2
-1.7%		115.50
0
0%		116.00
0.5
0.43%		115.00
-1
-0.86%		116.00
1
0.87%		 　113.00
-3
-2.59%		113.00
0
0%		113.00
0
0%		113.50
0.5
0.44%		113.50
0
0%		 115.84
4 月114.00
0.5
0.44%		114.00
0
0%		115.50
1.5
1.32%		 　　　117.00
1.5
1.3%		116.00
-1
-0.85%		118.50
2.5
2.16%		118.00
-0.5
-0.42%		116.50
-1.5
-1.27%		 　114.50
-2
-1.72%		 115.00
0.5
0.44%		114.00
-1
-0.87%		114.50
0.5
0.44%		 　115.00
0.5
0.44%		115.50
0.5
0.43%		114.50
-1
-0.87%		113.50
-1
-0.87%		112.50
-1
-0.88%		 　113.00
0.5
0.44%		112.50
-0.5
-0.44%		 114.84
5 月　112.50
0
0%		113.00
0.5
0.44%		 　111.50
-1.5
-1.33%		109.50
-2
-1.79%		102.00
-7.5
-6.85%		93.80
-8.2
-8.04%		92.10
-1.7
-1.81%		 　88.60
-3.5
-3.8%		87.20
-1.4
-1.58%		91.30
4.1
4.7%		90.10
-1.2
-1.31%		86.20
-3.9
-4.33%		 　88.70
2.5
2.9%		 91.60
2.9
3.27%		91.90
0.3
0.33%		91.50
-0.4
-0.44%		 　91.50
0
0%		93.60
2.1
2.3%		93.20
-0.4
-0.43%		91.20
-2
-2.15%		92.00
0.8
0.88%		95.19
6 月 　91.00
-1
-1.09%		92.20
1.2
1.32%		91.50
-0.7
-0.76%		91.70
0.2
0.22%		 　　90.20
-1.5
-1.64%		91.90
1.7
1.88%		91.60
-0.3
-0.33%		93.60
2
2.18%		93.00
-0.6
-0.64%		 　93.60
0.6
0.65%		94.60
1
1.07%		96.00
1.4
1.48%		96.40
0.4
0.42%		97.00
0.6
0.62%		 　97.60
0.6
0.62%		95.00
-2.6
-2.66%		95.60
0.6
0.63%		98.20
2.6
2.72%		101.50
3.3
3.36%		 95.66
7 月107.50
6
5.91%		107.00
-0.5
-0.47%		108.50
1.5
1.4%		107.00
-1.5
-1.38%		107.00
0
0%		 　108.50
1.5
1.4%		107.50
-1
-0.92%		112.00
4.5
4.19%		112.00
0
0%		113.00
1
0.89%		 　113.50
0.5
0.44%		114.00
0.5
0.44%		112.00
-2
-1.75%		111.00
-1
-0.89%		111.50
0.5
0.45%		 　114.00
2.5
2.24%		110.50
-3.5
-3.07%		110.50
0
0%		112.00
1.5
1.36%		112.50
0.5
0.45%		 　110.00
-2.5
-2.22%		108.50
-1.5
-1.36%		109.50
1
0.92%		110.57
8 月109.50
0
0%		111.00
1.5
1.37%		 　108.00
-3
-2.7%		110.50
2.5
2.31%		109.00
-1.5
-1.36%		110.50
1.5
1.38%		 　　108.00
-2.5
-2.26%		108.00
0
0%		106.00
-2
-1.85%		105.00
-1
-0.94%		105.00
0
0%		 　105.50
0.5
0.48%		106.50
1
0.95%		110.00
3.5
3.29%		108.50
-1.5
-1.36%		108.00
-0.5
-0.46%		 　106.50
-1.5
-1.39%		107.50
1
0.94%		114.00
6.5
6.05%		114.50
0.5
0.44%		116.00
1.5
1.31%		 108.92
9 月　116.50
0.5
0.43%		114.00
-2.5
-2.15%		114.50
0.5
0.44%		112.00
-2.5
-2.18%		111.00
-1
-0.89%		 　110.00
-1
-0.9%		111.50
1.5
1.36%		113.00
1.5
1.35%		112.50
-0.5
-0.44%		 　　112.00
-0.5
-0.44%		111.00
-1
-0.89%		112.50
1.5
1.35%		112.00
-0.5
-0.44%		112.00
0
0%		 　113.50
1.5
1.34%		115.50
2
1.76%		114.00
-1.5
-1.3%		114.50
0.5
0.44%		114.50
0
0%		 113.15
10 月115.00
0.5
0.44%		115.50
0.5
0.43%		114.50
-1
-0.87%		108.50
-6
-5.24%		 　107.00
-1.5
-1.38%		106.00
-1
-0.93%		104.50
-1.5
-1.42%		 　　　104.50
0
0%		107.00
2.5
2.39%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		 　105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		115.50
10
9.48%		114.50
-1
-0.87%		 　112.00
-2.5
-2.18%		114.50
2.5
2.23%		113.50
-1
-0.87%		113.00
-0.5
-0.44%		109.12
11 月113.00
0
0%		 　114.00
1
0.88%		114.00
0
0%		112.50
-1.5
-1.32%		113.00
0.5
0.44%		114.50
1.5
1.33%		 　112.50
-2
-1.75%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		110.50
-2
-1.78%		110.50
0
0%		 　110.50
0
0%		111.00
0.5
0.45%		111.50
0.5
0.45%		110.50
-1
-0.9%		110.50
0
0%		 　110.50
0
0%		111.50
1
0.9%		114.00
2.5
2.24%		113.00
-1
-0.88%		114.00
1
0.88%		 112.13
12 月　111.50
-2.5
-2.19%		112.50
1
0.9%		112.00
-0.5
-0.44%		112.00
0
0%		111.50
-0.5
-0.45%		 　113.50
2
1.79%		112.00
-1.5
-1.32%		112.00
0
0%		113.00
1
0.89%		111.50
-1.5
-1.33%		 　113.50
2
1.79%		117.00
3.5
3.08%		116.00
-1
-0.85%		116.50
0.5
0.43%		115.00
-1.5
-1.29%		 　114.50
-0.5
-0.43%		116.50
2
1.75%		116.50
0
0%		114.50
-2
-1.72%		114.50
0
0%		 　115.50
1
0.87%		115.00
-0.5
-0.43%		113.98

說明:最高漲幅:9.48%最低跌幅:-8.04% 最高價:123.50最低價:86.20平均價:110.62,灰色底表示週末,漲135天(205.5)元,跌127天(-198.4)元,平盤41天
9%=1,6%=5,5%=1,4%=1,3%=10,2%=18,1%=53,0%=87,-0%=1,-1%=1,-2%=1,-3%=3,-4%=6,-5%=26,-6%=30,-7%=59,

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 1536 460277 356 55839794 122.50 122.50 120.50 120.50 0.00 0% 120.50 60 121.00 5 24.20
2019-01-03 1536 1116200 788 133884800 120.50 122.00 119.00 119.00 1.50 -1.24% 119.00 90 119.50 3 23.90
2019-01-04 1536 1836346 1075 214611674 118.50 118.50 115.50 118.50 0.50 -0.42% 118.00 114 118.50 18 23.80
2019-01-07 1536 768810 544 93063010 120.50 122.00 120.00 121.50 3.00 2.53% 121.00 10 121.50 21 24.40
2019-01-08 1536 579895 403 70267239 122.00 122.50 120.00 120.50 1.00 -0.82% 120.00 185 121.00 75 24.20
2019-01-09 1536 760253 624 92379866 121.00 122.50 120.50 122.00 1.50 1.24% 121.50 37 122.00 2 24.50
2019-01-10 1536 1316005 890 158201105 121.00 121.50 119.50 120.00 2.00 -1.64% 120.00 173 120.50 36 24.10
2019-01-11 1536 1253899 906 153396077 121.50 124.00 121.00 121.50 1.50 1.25% 121.50 33 122.00 41 24.40
2019-01-14 1536 779859 496 95775157 122.50 123.50 122.00 123.00 1.50 1.23% 122.50 28 123.00 41 24.70
2019-01-15 1536 564757 417 69565484 123.00 124.00 122.00 123.50 0.50 0.41% 123.00 51 123.50 10 24.80
2019-01-16 1536 698508 506 86428234 124.00 124.50 123.00 123.00 0.50 -0.4% 123.00 20 123.50 7 24.70
2019-01-17 1536 1282684 868 156410155 124.00 124.00 121.00 121.50 1.50 -1.22% 121.50 25 122.00 44 24.40
2019-01-18 1536 967221 537 117575183 122.50 122.50 121.00 121.50 0.00 0% 121.50 238 122.00 24 24.40
2019-01-21 1536 1937227 1219 232420579 121.00 122.00 119.00 120.00 1.50 -1.23% 120.00 84 120.50 31 24.10
2019-01-22 1536 1361116 964 161742152 119.50 120.00 118.00 119.00 1.00 -0.83% 118.50 112 119.00 3 23.90
2019-01-23 1536 727969 555 87359749 118.50 121.00 118.50 121.00 2.00 1.68% 121.00 5 121.50 70 24.30
2019-01-24 1536 1079436 784 128601820 121.00 121.00 118.00 119.00 2.00 -1.65% 119.00 7 119.50 43 23.90
2019-01-25 1536 833938 627 100025560 120.00 120.50 119.00 120.00 1.00 0.84% 119.50 54 120.00 58 24.10
2019-01-28 1536 1343115 908 160311185 120.00 120.50 118.00 119.00 1.00 -0.83% 119.00 12 119.50 63 23.90
2019-01-29 1536 632454 467 75610248 119.00 120.50 118.50 119.50 0.50 0.42% 119.50 19 120.00 147 24.00
2019-01-30 1536 894949 631 106974351 120.00 120.50 118.50 120.00 0.50 0.42% 119.50 23 120.00 430 24.10
2019-02-11 1536 1460284 1065 175493080 121.00 122.00 119.00 120.00 0.00 0% 119.50 65 120.00 35 24.10
2019-02-12 1536 1570253 1085 188374484 121.00 121.50 119.00 119.50 0.50 -0.42% 119.50 25 120.00 207 24.00
2019-02-13 1536 3316476 2214 393202144 120.50 121.00 118.00 118.50 1.00 -0.84% 118.50 12 119.00 68 23.80
2019-02-14 1536 2046658 1408 245776960 119.50 121.00 119.00 120.00 1.50 1.27% 120.00 23 120.50 106 24.10
2019-02-18 1536 1073235 771 128690700 120.50 121.00 119.00 120.00 0.00 0% 119.50 252 120.00 136 24.10
2019-02-19 1536 872360 540 104928377 120.00 121.00 119.50 120.50 0.50 0.42% 120.50 20 121.00 253 24.20
2019-02-20 1536 1377228 1019 166710698 121.00 121.50 120.50 121.50 1.00 0.83% 121.00 47 121.50 103 24.40
2019-02-21 1536 2029342 1518 250040883 122.00 124.50 122.00 123.00 1.50 1.23% 123.00 40 123.50 114 24.70
2019-02-22 1536 983930 674 119477491 122.00 122.50 121.00 121.50 1.50 -1.22% 121.50 1 122.00 61 24.40
2019-02-25 1536 800934 603 97362412 122.00 122.50 121.00 121.50 0.00 0% 121.50 5 122.00 65 24.40
2019-02-26 1536 1156012 705 139920941 121.50 122.00 120.00 120.50 1.00 -0.82% 120.50 9 121.00 18 24.20
2019-02-27 1536 1223449 914 146755380 120.50 121.00 119.50 120.00 0.50 -0.41% 120.00 146 120.50 37 24.10
2019-03-04 1536 1961796 1443 239075704 121.00 122.50 120.50 121.50 1.50 1.25% 121.50 67 122.00 9 24.40
2019-03-05 1536 1759903 1215 211611360 121.50 122.00 119.00 119.50 2.00 -1.65% 119.00 342 119.50 22 24.00
2019-03-06 1536 1213696 886 145977360 119.50 121.00 119.50 120.50 1.00 0.84% 120.50 62 121.00 109 24.20
2019-03-07 1536 782166 479 93614333 120.50 121.00 119.00 119.00 1.50 -1.24% 119.00 183 119.50 62 23.90
2019-03-08 1536 2784995 1884 326656905 119.00 119.50 116.00 118.00 1.00 -0.84% 117.50 27 118.00 90 23.69
2019-03-11 1536 2145837 1585 250223429 117.00 118.00 116.00 116.50 1.50 -1.27% 116.00 571 116.50 31 23.39
2019-03-12 1536 2359184 1607 275385028 117.00 118.00 116.00 116.50 0.00 0% 116.50 20 117.00 72 23.39
2019-03-13 1536 3862158 2598 444220644 116.00 116.50 114.00 115.00 1.50 -1.29% 115.00 24 115.50 34 23.09
2019-03-14 1536 2395909 1600 274550444 114.50 116.00 114.00 115.00 0.00 0% 115.00 55 115.50 50 23.09
2019-03-15 1536 2525755 1586 294361590 115.00 118.00 114.50 117.50 2.50 2.17% 117.00 55 117.50 1 23.59
2019-03-18 1536 1951722 1424 226192605 117.50 118.00 115.00 115.50 2.00 -1.7% 115.00 270 115.50 12 23.19
2019-03-19 1536 896672 640 104209952 116.00 117.00 115.50 115.50 0.00 0% 115.50 101 116.00 1 23.19
2019-03-20 1536 1788380 1436 205948580 115.50 116.00 114.50 116.00 0.50 0.43% 115.50 40 116.00 15 23.29
2019-03-21 1536 1688650 938 194390071 116.00 116.00 114.50 115.00 1.00 -0.86% 115.00 311 115.50 86 23.09
2019-03-22 1536 3694737 2303 423411703 114.50 116.00 114.00 116.00 1.00 0.87% 115.50 67 116.00 76 23.29
2019-03-25 1536 2100435 1638 237714790 114.00 114.00 112.00 113.00 3.00 -2.59% 113.00 93 113.50 21 22.69
2019-03-26 1536 1364912 960 154482792 114.50 114.50 112.50 113.00 0.00 0% 113.00 26 113.50 19 22.69
2019-03-27 1536 788980 652 89421720 114.00 114.00 113.00 113.00 0.00 0% 113.00 199 113.50 39 23.30
2019-03-28 1536 623077 458 70644312 113.50 114.00 113.00 113.50 0.50 0.44% 113.50 36 114.00 85 23.40
2019-03-29 1536 848525 546 96212350 113.50 114.00 113.00 113.50 0.00 0% 113.00 141 113.50 13 23.40
2019-04-01 1536 814786 618 92878485 114.00 114.50 113.50 114.00 0.50 0.44% 114.00 40 114.50 98 23.51
2019-04-02 1536 1274516 731 145753593 114.50 115.00 114.00 114.00 0.00 0% 114.00 18 114.50 21 23.51
2019-04-03 1536 1772910 1394 203652060 114.00 116.50 113.50 115.50 1.50 1.32% 115.50 259 116.00 23 23.81
2019-04-08 1536 2220678 1340 259801826 116.00 118.00 115.50 117.00 1.50 1.3% 116.50 19 117.00 6 24.12
2019-04-09 1536 620365 466 72306384 117.00 117.50 116.00 116.00 1.00 -0.85% 116.00 68 116.50 22 23.92
2019-04-10 1536 1895294 1234 221584833 115.50 118.50 115.00 118.50 2.50 2.16% 118.00 17 118.50 129 24.43
2019-04-11 1536 1260651 756 149155318 119.00 119.50 117.00 118.00 0.50 -0.42% 117.50 38 118.00 116 24.33
2019-04-12 1536 662049 437 77368233 117.50 117.50 116.00 116.50 1.50 -1.27% 116.50 24 117.00 51 24.02
2019-04-15 1536 2361724 1373 271490984 115.50 117.00 114.50 114.50 2.00 -1.72% 114.50 6 115.00 26 23.61
2019-04-17 1536 710543 523 82174445 116.00 116.50 115.00 115.00 0.50 0.44% 115.00 86 115.50 19 23.71
2019-04-18 1536 564426 363 64688042 115.50 115.50 114.00 114.00 1.00 -0.87% 114.00 184 114.50 21 23.51
2019-04-19 1536 685603 360 78449448 114.50 115.00 113.50 114.50 0.50 0.44% 114.50 46 115.00 123 23.61
2019-04-22 1536 382707 306 44068156 115.00 115.50 114.50 115.00 0.50 0.44% 115.00 14 115.50 73 23.71
2019-04-23 1536 748531 618 86233096 115.00 116.00 114.00 115.50 0.50 0.43% 115.00 326 115.50 20 23.81
2019-04-24 1536 558780 476 64312200 116.00 116.00 114.50 114.50 1.00 -0.87% 114.50 51 115.00 15 23.61
2019-04-25 1536 1155668 645 131843983 114.50 115.00 113.50 113.50 1.00 -0.87% 113.50 55 114.00 16 23.40
2019-04-26 1536 852094 645 96218167 113.00 114.00 112.50 112.50 1.00 -0.88% 112.50 179 113.00 17 23.20
2019-04-29 1536 560483 403 63316579 112.50 113.50 112.50 113.00 0.50 0.44% 112.50 136 113.00 4 23.30
2019-04-30 1536 565375 441 63603375 113.00 113.00 112.00 112.50 0.50 -0.44% 112.50 24 113.00 26 23.20
2019-05-02 1536 1338694 938 150042922 112.50 113.00 111.00 112.50 0.00 0% 112.50 18 113.00 71 23.20
2019-05-03 1536 604700 456 68372445 113.00 113.50 112.50 113.00 0.50 0.44% 113.00 103 113.50 47 23.30
2019-05-06 1536 801564 611 89391948 112.50 112.50 111.00 111.50 1.50 -1.33% 111.50 134 112.00 31 22.99
2019-05-07 1536 1824768 1129 200811480 111.50 112.00 109.50 109.50 2.00 -1.79% 109.50 213 110.00 105 22.58
2019-05-08 1536 7214821 4817 739838238 106.50 106.50 99.70 102.00 7.50 -6.85% 101.50 26 102.00 4 21.03
2019-05-09 1536 10276589 6530 985463429 100.00 100.50 92.00 93.80 8.20 -8.04% 93.70 18 93.80 1 19.34
2019-05-10 1536 4760143 3200 440652199 93.80 94.90 91.20 92.10 1.70 -1.81% 92.10 3 92.20 4 18.99
2019-05-13 1536 3730295 2675 336983697 92.10 93.00 88.60 88.60 3.50 -3.8% 88.60 2 88.70 1 19.65
2019-05-14 1536 4659084 2856 401206537 85.60 87.90 84.10 87.20 1.40 -1.58% 87.20 6 87.30 2 19.33
2019-05-15 1536 2980540 2353 270089818 88.30 91.70 88.20 91.30 4.10 4.7% 91.30 2 91.40 11 20.24
2019-05-16 1536 2418533 1871 220007458 91.70 92.80 89.60 90.10 1.20 -1.31% 90.00 5 90.10 6 19.98
2019-05-17 1536 2645531 2012 230191858 90.30 90.80 85.90 86.20 3.90 -4.33% 86.20 85 86.30 1 19.11
2019-05-20 1536 2165916 1576 188344887 84.80 89.90 84.20 88.70 2.50 2.9% 88.60 2 88.70 7 19.67
2019-05-22 1536 2105297 1520 194207024 93.70 94.30 91.20 91.60 2.10 3.27% 91.60 5 91.70 1 20.31
2019-05-23 1536 1227204 958 111030968 90.10 92.20 89.20 91.90 0.30 0.33% 91.80 6 92.00 12 20.38
2019-05-24 1536 875562 652 79843890 89.70 92.00 89.70 91.50 0.40 -0.44% 91.50 26 91.60 5 20.29
2019-05-27 1536 627209 494 57276919 91.70 91.80 90.40 91.50 0.00 0% 91.50 10 91.70 2 20.29
2019-05-28 1536 1794824 1153 168359318 91.90 94.60 91.90 93.60 2.10 2.3% 93.60 53 94.00 3 20.75
2019-05-29 1536 825187 699 76916700 92.30 94.00 92.30 93.20 0.40 -0.43% 93.10 1 93.20 13 20.67
2019-05-30 1536 1188180 991 109166248 93.20 93.50 91.00 91.20 2.00 -2.15% 91.20 4 91.60 1 20.22
2019-05-31 1536 1187099 819 109968708 91.40 93.40 91.40 92.00 0.80 0.88% 92.00 30 92.10 1 20.40
2019-06-03 1536 853786 617 77597326 92.00 92.00 90.20 91.00 1.00 -1.09% 90.80 1 91.00 5 20.18
2019-06-04 1536 1028253 782 94224896 91.10 92.60 90.70 92.20 1.20 1.32% 91.60 11 92.20 4 20.44
2019-06-05 1536 791111 640 73397812 92.90 93.60 91.40 91.50 0.70 -0.76% 91.50 21 91.90 1 20.29
2019-06-06 1536 521895 408 47934855 91.50 92.60 91.20 91.70 0.20 0.22% 91.70 4 91.90 8 20.33
2019-06-10 1536 1119867 825 101395960 92.00 92.10 89.80 90.20 1.50 -1.64% 90.20 3 90.30 2 20.00
2019-06-11 1536 1278235 1045 116589187 90.20 92.30 90.10 91.90 1.70 1.88% 91.90 1 92.00 39 20.38
2019-06-12 1536 716668 528 65898621 92.70 92.70 91.50 91.60 0.30 -0.33% 91.60 9 91.90 1 20.31
2019-06-13 1536 3796948 2889 358153209 92.50 96.30 92.40 93.60 2.00 2.18% 93.60 1 93.80 3 20.75
2019-06-14 1536 1858388 1327 174106994 94.00 94.40 92.50 93.00 0.60 -0.64% 92.90 34 93.00 3 20.62
2019-06-17 1536 854005 601 79769375 93.00 93.90 92.20 93.60 0.60 0.65% 93.60 6 93.70 2 20.75
2019-06-18 1536 2267679 1522 214952505 94.30 95.70 93.80 94.60 1.00 1.07% 94.60 201 94.70 3 20.98
2019-06-19 1536 2162121 1451 207681223 95.20 96.50 95.20 96.00 1.40 1.48% 96.00 437 96.10 1 21.29
2019-06-20 1536 1830302 1250 175802537 96.00 96.40 95.50 96.40 0.40 0.42% 96.20 1 96.40 9 21.37
2019-06-21 1536 2102276 1523 205483272 96.00 99.50 96.00 97.00 0.60 0.62% 97.00 42 97.10 1 21.51
2019-06-24 1536 719505 486 70251140 97.90 98.00 97.00 97.60 0.60 0.62% 97.60 31 97.90 19 21.64
2019-06-25 1536 1530255 1027 146268498 97.20 97.20 95.00 95.00 2.60 -2.66% 95.00 78 95.10 1 21.06
2019-06-26 1536 1033219 666 98914752 94.60 97.00 94.60 95.60 0.60 0.63% 95.60 9 95.80 1 21.20
2019-06-27 1536 1916178 1439 187441275 95.70 99.00 95.70 98.20 2.60 2.72% 98.10 5 98.20 9 21.77
2019-06-28 1536 2638922 1971 263743875 98.80 101.50 97.30 101.50 3.30 3.36% 101.00 36 101.50 117 22.51
2019-07-01 1536 4002122 2744 428060608 104.00 110.50 102.50 107.50 6.00 5.91% 107.00 39 107.50 28 23.84
2019-07-02 1536 1343166 913 142940428 107.50 107.50 105.00 107.00 0.50 -0.47% 106.50 20 107.00 124 23.73
2019-07-03 1536 4832540 3177 530631860 110.00 112.00 107.50 108.50 1.50 1.4% 108.00 50 108.50 118 24.06
2019-07-04 1536 2010831 1327 216225826 106.50 109.00 106.50 107.00 0.00 -1.38% 107.00 647 107.50 23 23.73
2019-07-05 1536 1113275 880 118640062 107.00 108.00 105.00 107.00 0.00 0% 107.00 115 107.50 42 23.73
2019-07-08 1536 920945 732 98754060 107.00 108.50 106.50 108.50 1.50 1.4% 108.00 4 108.50 26 24.06
2019-07-09 1536 821785 731 87997884 107.50 108.00 106.00 107.50 1.00 -0.92% 107.50 4 108.00 62 23.84
2019-07-10 1536 2795378 2053 308454141 107.50 112.50 106.50 112.00 4.50 4.19% 112.00 1 112.50 69 24.83
2019-07-11 1536 2128730 1793 239970260 112.00 114.00 111.00 112.00 0.00 0% 112.00 45 112.50 35 24.83
2019-07-12 1536 2319029 1857 259076277 112.00 113.50 109.00 113.00 1.00 0.89% 112.50 11 113.00 76 25.06
2019-07-15 1536 1389059 995 156663190 113.00 114.00 112.00 113.50 0.50 0.44% 113.00 36 113.50 11 25.17
2019-07-16 1536 2400015 1702 275335210 113.00 115.50 113.00 114.00 0.50 0.44% 113.50 77 114.00 45 25.28
2019-07-17 1536 932920 821 105420540 113.50 114.00 112.00 112.00 2.00 -1.75% 112.00 104 113.00 30 24.83
2019-07-18 1536 956521 689 106969331 112.00 113.00 111.00 111.00 1.00 -0.89% 111.00 14 111.50 7 24.61
2019-07-19 1536 591325 401 66126900 112.00 113.00 111.00 111.50 0.50 0.45% 111.50 7 112.00 234 24.72
2019-07-22 1536 3039431 2102 346906915 112.50 116.00 112.50 114.00 2.50 2.24% 113.50 15 114.00 126 25.28
2019-07-23 1536 2063396 1302 230741456 114.50 115.00 110.00 110.50 3.50 -3.07% 110.50 154 111.00 4 24.50
2019-07-24 1536 731117 555 81076487 111.00 112.00 110.50 110.50 0.00 0% 110.50 14 111.00 3 24.50
2019-07-25 1536 1826242 1221 201334104 108.50 112.00 107.50 112.00 1.50 1.36% 111.50 11 112.00 51 24.83
2019-07-26 1536 1408408 904 156437398 111.00 112.50 108.50 112.50 0.50 0.45% 112.00 15 112.50 52 24.94
2019-07-29 1536 749823 593 82772030 112.00 112.50 109.50 110.00 2.50 -2.22% 110.00 20 110.50 8 24.39
2019-07-30 1536 1215540 958 133371085 110.00 111.50 108.50 108.50 1.50 -1.36% 108.50 114 109.00 6 24.06
2019-07-31 1536 1633628 979 179505891 108.50 111.50 108.50 109.50 1.00 0.92% 109.50 23 110.00 28 24.28
2019-08-01 1536 610773 503 66928415 109.00 110.50 109.00 109.50 0.00 0% 109.00 105 109.50 2 24.28
2019-08-02 1536 1799130 1004 195517861 108.50 111.00 107.00 111.00 1.50 1.37% 110.50 14 111.00 25 24.61
2019-08-05 1536 1134690 629 124003863 109.50 111.50 108.00 108.00 3.00 -2.7% 108.00 11 108.50 9 23.95
2019-08-06 1536 1849598 1273 199884075 105.00 111.00 103.50 110.50 2.50 2.31% 110.50 46 111.00 66 24.50
2019-08-07 1536 1095530 726 119955800 110.50 111.00 108.00 109.00 1.50 -1.36% 108.50 23 109.00 6 24.17
2019-08-08 1536 596349 371 65468390 108.50 110.50 108.50 110.50 1.50 1.38% 110.00 21 110.50 25 24.50
2019-08-12 1536 616400 485 67236600 110.50 111.00 108.00 108.00 2.50 -2.26% 108.00 53 109.00 7 27.98
2019-08-13 1536 2843113 2044 303598204 104.50 109.50 104.00 108.00 0.00 0% 108.00 4 108.50 6 27.98
2019-08-14 1536 1709335 1315 183729010 109.00 109.50 106.00 106.00 2.00 -1.85% 106.00 32 106.50 1 27.46
2019-08-15 1536 1471360 1129 153600660 104.00 105.50 103.50 105.00 1.00 -0.94% 104.50 16 105.00 54 27.20
2019-08-16 1536 738908 584 77652840 105.00 106.50 104.50 105.00 0.00 0% 104.50 69 105.00 14 27.20
2019-08-19 1536 778257 594 82278742 105.00 106.50 105.00 105.50 0.50 0.48% 105.50 11 106.00 46 27.33
2019-08-20 1536 578057 473 61585042 106.50 107.00 106.00 106.50 1.00 0.95% 106.50 8 107.00 155 27.59
2019-08-21 1536 1336166 982 144987260 106.50 110.00 106.50 110.00 3.50 3.29% 109.50 22 110.00 20 28.50
2019-08-22 1536 866235 590 94487115 111.00 111.00 107.50 108.50 1.50 -1.36% 108.00 39 108.50 3 28.11
2019-08-23 1536 579700 373 62787248 107.50 109.50 107.50 108.00 0.50 -0.46% 107.50 12 108.00 30 27.98
2019-08-26 1536 778046 517 82441376 105.50 107.00 105.50 106.50 1.50 -1.39% 106.00 20 106.50 1 27.59
2019-08-27 1536 850195 517 91884960 107.00 108.50 107.00 107.50 1.00 0.94% 107.50 62 108.00 4 27.85
2019-08-28 1536 3093549 2086 344765037 108.00 114.00 107.50 114.00 6.50 6.05% 113.50 149 114.00 75 29.53
2019-08-29 1536 2684471 1914 307948924 115.00 116.00 113.50 114.50 0.50 0.44% 114.00 210 114.50 21 29.66
2019-08-30 1536 4112566 2824 480242865 116.00 119.00 115.00 116.00 1.50 1.31% 116.00 8 116.50 52 30.05
2019-09-02 1536 1229376 935 143812297 118.00 118.50 116.00 116.50 0.50 0.43% 116.50 46 117.00 99 30.18
2019-09-03 1536 1039216 828 119675009 117.00 117.50 114.00 114.00 2.50 -2.15% 114.00 26 114.50 96 29.53
2019-09-04 1536 510628 401 58675901 115.00 116.00 114.00 114.50 0.50 0.44% 114.50 18 115.00 357 29.66
2019-09-05 1536 1269532 988 143527116 115.00 115.50 111.50 112.00 2.50 -2.18% 111.50 61 112.00 11 29.02
2019-09-06 1536 779362 627 86979182 113.50 114.00 110.50 111.00 1.00 -0.89% 111.00 35 111.50 20 28.76
2019-09-09 1536 619129 511 68264690 111.50 112.00 109.50 110.00 1.00 -0.9% 110.00 45 110.50 55 28.50
2019-09-10 1536 656734 518 72628838 110.00 111.50 110.00 111.50 1.50 1.36% 111.00 22 111.50 43 28.89
2019-09-11 1536 681752 498 76793976 113.00 113.50 112.00 113.00 1.50 1.35% 112.50 62 113.00 2 29.27
2019-09-12 1536 361571 293 40749452 113.50 114.00 112.00 112.50 0.50 -0.44% 112.00 19 112.50 32 29.15
2019-09-16 1536 256686 238 28673390 113.00 113.00 111.00 112.00 0.50 -0.44% 111.50 20 112.00 31 29.02
2019-09-17 1536 273108 218 30443988 112.50 112.50 111.00 111.00 1.00 -0.89% 111.00 47 111.50 7 28.76
2019-09-18 1536 504210 386 56458020 111.00 112.50 111.00 112.50 1.50 1.35% 112.00 28 112.50 26 29.15
2019-09-19 1536 369795 288 41391435 112.50 113.00 111.00 112.00 0.50 -0.44% 111.50 17 112.00 241 29.02
2019-09-20 1536 860299 533 96561637 112.00 113.00 111.00 112.00 0.00 0% 112.00 260 112.50 4 29.02
2019-09-23 1536 1177284 799 134521016 112.00 116.00 112.00 113.50 1.50 1.34% 113.50 89 114.00 5 29.40
2019-09-24 1536 910364 677 104544039 114.00 115.50 113.00 115.50 2.00 1.76% 115.00 17 115.50 125 29.92
2019-09-25 1536 662960 512 75752440 116.00 116.50 113.00 114.00 1.50 -1.3% 113.50 30 114.00 9 29.53
2019-09-26 1536 592730 436 67862084 114.50 115.00 114.00 114.50 0.50 0.44% 114.50 2 115.00 146 29.66
2019-09-27 1536 1366088 1038 157297249 116.00 116.50 114.00 114.50 0.00 0% 114.50 30 115.00 14 29.66
2019-10-01 1536 729559 574 83711285 115.00 115.50 113.50 115.00 0.50 0.44% 114.50 25 115.00 63 29.79
2019-10-02 1536 611159 461 70334785 115.00 115.50 114.50 115.50 0.50 0.43% 115.00 96 115.50 80 29.92
2019-10-03 1536 836739 542 96078485 114.00 115.50 113.50 114.50 1.00 -0.87% 114.50 63 115.00 8 29.66
2019-10-04 1536 3913311 2839 426600399 115.00 115.50 106.00 108.50 6.00 -5.24% 108.00 74 108.50 28 28.11
2019-10-07 1536 1840783 1255 197412281 108.50 108.50 106.00 107.00 1.50 -1.38% 106.50 104 107.00 73 27.72
2019-10-08 1536 1542625 910 163755059 107.00 107.50 105.50 106.00 1.00 -0.93% 106.00 49 106.50 50 27.46
2019-10-09 1536 1452800 845 152008000 105.00 106.00 104.00 104.50 1.50 -1.42% 104.50 6 105.00 643 27.07
2019-10-14 1536 1022324 638 107341520 106.00 106.50 104.00 104.50 0.00 0% 104.50 44 105.00 363 27.07
2019-10-15 1536 1187010 771 126086570 105.50 107.00 105.00 107.00 2.50 2.39% 106.50 25 107.00 33 27.72
2019-10-16 1536 1367625 1057 145092250 107.50 108.00 105.00 106.00 1.00 -0.93% 105.50 9 106.00 22 27.46
2019-10-17 1536 1092097 916 115274727 106.50 106.50 105.00 105.50 0.50 -0.47% 105.50 42 106.00 41 27.33
2019-10-18 1536 1082707 649 114513235 106.50 107.00 105.00 106.00 0.50 0.47% 106.00 2 106.50 85 27.46
2019-10-21 1536 968824 600 101731344 106.00 106.00 104.50 105.50 0.50 -0.47% 105.00 308 105.50 60 27.33
2019-10-22 1536 1068361 665 112128584 106.00 106.50 104.00 105.00 0.50 -0.47% 104.50 73 105.00 4 27.20
2019-10-23 1536 784933 492 82699428 105.00 106.00 104.50 105.50 0.50 0.48% 105.50 7 106.00 50 27.33
2019-10-24 1536 9888667 5856 1116073524 111.50 115.50 109.00 115.50 10.00 9.48% 115.00 10 115.50 23 29.92
2019-10-25 1536 3040575 1988 347911833 115.50 115.50 113.50 114.50 1.00 -0.87% 114.00 62 114.50 61 29.66
2019-10-28 1536 2742709 1808 315068908 116.50 117.50 112.00 112.00 2.50 -2.18% 112.00 149 112.50 3 29.02
2019-10-29 1536 2276282 1420 260835148 113.50 115.50 113.00 114.50 2.50 2.23% 114.50 6 115.00 136 29.66
2019-10-30 1536 491327 414 55956608 114.50 115.00 113.00 113.50 1.00 -0.87% 113.50 60 114.00 6 29.40
2019-10-31 1536 516553 386 58396705 113.50 114.00 112.50 113.00 0.50 -0.44% 112.50 71 113.00 3 29.27
2019-11-01 1536 443254 344 50082702 113.50 113.50 112.50 113.00 0.00 0% 112.50 149 113.50 40 29.27
2019-11-04 1536 1292140 598 151906320 113.50 115.00 113.00 114.00 1.00 0.88% 113.50 43 114.00 1 29.53
2019-11-05 1536 728943 486 83476002 115.00 115.50 114.00 114.00 0.00 0% 114.00 18 114.50 20 29.53
2019-11-06 1536 718568 557 81360895 114.50 114.50 112.00 112.50 1.50 -1.32% 112.50 1 113.00 10 29.15
2019-11-07 1536 630548 519 71646647 113.50 114.50 112.50 113.00 0.50 0.44% 113.00 25 113.50 5 29.27
2019-11-08 1536 693354 512 78913856 114.00 114.50 113.00 114.50 1.50 1.33% 114.00 11 114.50 59 29.66
2019-11-11 1536 817776 576 92284298 114.50 114.50 112.00 112.50 2.00 -1.75% 112.00 16 112.50 10 34.83
2019-11-12 1536 402110 317 45488930 113.50 114.00 112.50 113.00 0.50 0.44% 113.00 5 113.50 388 34.98
2019-11-13 1536 244810 194 27585621 112.50 113.50 112.00 112.50 0.50 -0.44% 112.50 19 113.00 27 34.83
2019-11-14 1536 573787 452 63921357 113.00 113.00 110.50 110.50 2.00 -1.78% 110.50 87 111.00 4 34.21
2019-11-15 1536 502110 378 55714100 111.00 111.50 110.00 110.50 0.00 0% 110.50 67 111.00 3 34.21
2019-11-18 1536 462052 332 51558743 111.50 112.50 110.50 110.50 0.00 0% 110.50 145 111.00 2 34.21
2019-11-19 1536 479630 328 53204430 111.00 111.50 110.00 111.00 0.50 0.45% 111.00 15 111.50 45 34.37
2019-11-20 1536 525200 391 58751297 112.00 112.50 111.50 111.50 0.50 0.45% 111.50 4 112.00 25 34.52
2019-11-21 1536 395124 312 43668198 111.00 111.50 110.00 110.50 1.00 -0.9% 110.00 203 110.50 1 34.21
2019-11-22 1536 349741 301 38656878 111.00 111.50 110.00 110.50 0.00 0% 110.50 1 111.00 8 34.21
2019-11-25 1536 297437 187 32862070 110.50 111.00 110.00 110.50 0.00 0% 110.00 188 111.00 24 34.21
2019-11-26 1536 286897 225 31892013 111.50 111.50 110.50 111.50 1.00 0.9% 111.00 9 111.50 25 34.52
2019-11-27 1536 1507032 1022 171983627 112.00 115.50 112.00 114.00 2.50 2.24% 113.50 46 114.00 250 35.29
2019-11-28 1536 607133 377 68904029 115.00 115.00 112.50 113.00 1.00 -0.88% 113.00 49 113.50 11 34.98
2019-11-29 1536 493382 383 56156355 114.00 114.50 113.00 114.00 1.00 0.88% 113.50 21 114.00 93 35.29
2019-12-02 1536 483438 375 54132336 113.50 114.00 110.50 111.50 2.50 -2.19% 111.50 16 112.00 4 34.52
2019-12-03 1536 293994 229 32878328 111.50 112.50 111.00 112.50 1.00 0.9% 112.00 30 112.50 6 34.83
2019-12-04 1536 222784 165 24900524 112.50 112.50 111.50 112.00 0.50 -0.44% 111.50 18 112.00 69 34.67
2019-12-05 1536 294439 240 33090947 112.00 113.50 111.50 112.00 0.00 0% 112.00 38 112.50 5 34.67
2019-12-06 1536 308158 268 34415112 112.50 113.00 111.00 111.50 0.50 -0.45% 111.50 12 112.00 68 34.52
2019-12-09 1536 886573 651 100648749 113.00 114.50 112.50 113.50 2.00 1.79% 113.00 13 113.50 11 35.14
2019-12-10 1536 869136 553 97960732 113.50 114.00 111.50 112.00 1.50 -1.32% 111.50 78 112.00 2 34.67
2019-12-11 1536 512194 330 57157728 112.00 112.50 111.00 112.00 0.00 0% 112.00 10 112.50 7 34.67
2019-12-12 1536 548355 387 62122260 113.00 114.00 112.50 113.00 1.00 0.89% 113.00 46 113.50 99 34.98
2019-12-13 1536 1070662 698 121476482 114.00 114.50 111.50 111.50 1.50 -1.33% 111.50 53 112.00 9 34.52
2019-12-16 1536 830863 629 94219445 113.00 114.00 112.00 113.50 2.00 1.79% 113.00 107 113.50 7 35.14
2019-12-17 1536 4288174 3007 496983262 114.00 117.00 113.50 117.00 3.50 3.08% 116.50 26 117.00 410 36.22
2019-12-18 1536 1908401 1460 222120516 118.00 118.50 115.00 116.00 1.00 -0.85% 116.00 55 116.50 123 35.91
2019-12-19 1536 1378286 1009 160850814 117.50 118.00 115.50 116.50 0.50 0.43% 116.00 215 116.50 12 36.07
2019-12-20 1536 817361 665 94988515 117.50 117.50 115.00 115.00 1.50 -1.29% 115.00 165 115.50 4 35.60
2019-12-23 1536 635948 431 73096572 115.50 116.00 114.00 114.50 0.50 -0.43% 114.50 33 115.00 12 35.45
2019-12-24 1536 4058664 3047 481562188 116.00 121.00 116.00 116.50 2.00 1.75% 116.50 13 117.00 14 36.07
2019-12-25 1536 1944732 1411 228720772 117.00 119.50 116.00 116.50 0.00 0% 116.50 1 117.00 63 36.07
2019-12-26 1536 971902 744 111970775 117.00 117.50 114.50 114.50 2.00 -1.72% 114.00 177 114.50 35 35.45
2019-12-27 1536 769550 510 88251472 115.50 115.50 114.00 114.50 0.00 0% 114.00 128 114.50 2 35.45
2019-12-30 1536 987536 737 114732640 116.50 117.00 115.00 115.50 1.00 0.87% 115.50 3 116.00 43 35.76
2019-12-31 1536 832912 597 96050880 115.50 116.00 114.50 115.00 0.50 -0.43% 114.50 109 115.00 23 35.60