葡萄王(1707)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　186.00
0
0%		181.00
-5
-2.69%		179.50
-1.5
-0.83%		 　179.00
-0.5
-0.28%		186.00
7
3.91%		190.50
4.5
2.42%		191.00
0.5
0.26%		200.50
9.5
4.97%		 　201.50
1
0.5%		208.00
6.5
3.23%		203.00
-5
-2.4%		207.00
4
1.97%		205.50
-1.5
-0.72%		 　205.50
0
0%		206.00
0.5
0.24%		207.00
1
0.49%		212.00
5
2.42%		208.00
-4
-1.89%		 　210.00
2
0.96%		210.00
0
0%		207.00
-3
-1.43%		 199.52
2 月　　　　　　　　　　207.50
0.5
0.24%		208.50
1
0.48%		205.50
-3
-1.44%		206.00
0.5
0.24%		 　　208.00
2
0.97%		208.00
0
0%		212.50
4.5
2.16%		210.00
-2.5
-1.18%		204.50
-5.5
-2.62%		 　206.00
1.5
0.73%		202.00
-4
-1.94%		203.50
1.5
0.74%		 207.56
3 月　　　210.00
6.5
3.19%		211.00
1
0.48%		208.00
-3
-1.42%		206.50
-1.5
-0.72%		205.00
-1.5
-0.73%		 　208.50
3.5
1.71%		207.00
-1.5
-0.72%		207.00
0
0%		205.00
-2
-0.97%		205.00
0
0%		 　206.00
1
0.49%		203.50
-2.5
-1.21%		204.00
0.5
0.25%		203.50
-0.5
-0.25%		205.00
1.5
0.74%		 　200.00
-5
-2.44%		202.00
2
1%		200.00
-2
-0.99%		197.00
-3
-1.5%		199.00
2
1.02%		 204.26
4 月199.50
0.5
0.25%		199.50
0
0%		199.50
0
0%		 　　　200.50
1
0.5%		201.50
1
0.5%		206.00
4.5
2.23%		203.00
-3
-1.46%		203.00
0
0%		 　204.50
1.5
0.74%		 203.50
-1
-0.49%		202.50
-1
-0.49%		203.00
0.5
0.25%		 　201.50
-1.5
-0.74%		207.00
5.5
2.73%		208.00
1
0.48%		210.00
2
0.96%		214.00
4
1.9%		 　216.00
2
0.93%		214.50
-1.5
-0.69%		 205.4
5 月　212.00
-2.5
-1.17%		219.00
7
3.3%		 　213.00
-6
-2.74%		219.00
6
2.82%		216.50
-2.5
-1.14%		218.00
1.5
0.69%		215.50
-2.5
-1.15%		 　216.50
1
0.46%		219.50
3
1.39%		216.00
-3.5
-1.59%		213.00
-3
-1.39%		212.00
-1
-0.47%		 　213.50
1.5
0.71%		 216.50
3
1.41%		217.00
0.5
0.23%		219.50
2.5
1.15%		 　220.50
1
0.46%		218.00
-2.5
-1.13%		217.50
-0.5
-0.23%		219.00
1.5
0.69%		217.00
-2
-0.91%		216.48
6 月 　217.00
0
0%		212.00
-5
-2.3%		212.00
0
0%		209.00
-3
-1.42%		 　　210.50
1.5
0.72%		213.50
3
1.43%		212.50
-1
-0.47%		211.00
-1.5
-0.71%		215.00
4
1.9%		 　213.00
-2
-0.93%		218.00
5
2.35%		217.50
-0.5
-0.23%		216.00
-1.5
-0.69%		220.00
4
1.85%		 　212.50
-7.5
-3.41%		208.50
-4
-1.88%		202.50
-6
-2.88%		201.50
-1
-0.49%		204.50
3
1.49%		 211.15
7 月203.50
-1
-0.49%		203.50
0
0%		206.50
3
1.47%		207.00
0.5
0.24%		208.00
1
0.48%		 　204.00
-4
-1.92%		204.00
0
0%		204.00
0
0%		201.50
-2.5
-1.23%		201.00
-0.5
-0.25%		 　203.00
2
1%		203.00
0
0%		202.00
-1
-0.49%		202.50
0.5
0.25%		203.00
0.5
0.25%		 　201.50
-1.5
-0.74%		201.50
0
0%		201.00
-0.5
-0.25%		200.50
-0.5
-0.25%		200.50
0
0%		 　199.50
-1
-0.5%		197.50
-2
-1%		193.50
-4
-2.03%		202.22
8 月192.50
-1
-0.52%		191.00
-1.5
-0.78%		 　191.00
0
0%		190.50
-0.5
-0.26%		190.00
-0.5
-0.26%		190.50
0.5
0.26%		 　　187.50
-3
-1.57%		187.50
0
0%		187.50
0
0%		187.00
-0.5
-0.27%		187.00
0
0%		 　188.00
1
0.53%		189.50
1.5
0.8%		188.00
-1.5
-0.79%		189.00
1
0.53%		188.50
-0.5
-0.26%		 　187.00
-1.5
-0.8%		187.50
0.5
0.27%		190.00
2.5
1.33%		189.50
-0.5
-0.26%		193.00
3.5
1.85%		 189.23
9 月　194.50
1.5
0.78%		193.00
-1.5
-0.77%		190.50
-2.5
-1.3%		189.00
-1.5
-0.79%		189.50
0.5
0.26%		 　187.50
-2
-1.06%		189.00
1.5
0.8%		187.00
-2
-1.06%		188.50
1.5
0.8%		 　　186.50
-2
-1.06%		186.00
-0.5
-0.27%		184.50
-1.5
-0.81%		186.00
1.5
0.81%		185.50
-0.5
-0.27%		 　187.50
2
1.08%		188.00
0.5
0.27%		190.00
2
1.06%		187.50
-2.5
-1.32%		185.00
-2.5
-1.33%		 187.71
10 月186.00
1
0.54%		188.00
2
1.08%		186.50
-1.5
-0.8%		186.00
-0.5
-0.27%		 　188.00
2
1.08%		188.00
0
0%		189.00
1
0.53%		 　　　187.50
-1.5
-0.79%		188.50
1
0.53%		187.50
-1
-0.53%		188.50
1
0.53%		187.00
-1.5
-0.8%		 　188.00
1
0.53%		187.50
-0.5
-0.27%		188.00
0.5
0.27%		189.50
1.5
0.8%		190.00
0.5
0.26%		 　188.50
-1.5
-0.79%		188.00
-0.5
-0.27%		188.00
0
0%		188.50
0.5
0.27%		187.94
11 月187.50
-1
-0.53%		 　188.50
1
0.53%		188.00
-0.5
-0.27%		188.00
0
0%		187.50
-0.5
-0.27%		188.00
0.5
0.27%		 　188.00
0
0%		188.00
0
0%		188.50
0.5
0.27%		188.00
-0.5
-0.27%		188.50
0.5
0.27%		 　193.00
4.5
2.39%		194.50
1.5
0.78%		192.00
-2.5
-1.29%		191.00
-1
-0.52%		194.00
3
1.57%		 　193.00
-1
-0.52%		193.00
0
0%		192.50
-0.5
-0.26%		193.00
0.5
0.26%		191.50
-1.5
-0.78%		 190.43
12 月　191.50
0
0%		191.00
-0.5
-0.26%		192.00
1
0.52%		192.00
0
0%		191.50
-0.5
-0.26%		 　192.50
1
0.52%		192.50
0
0%		192.00
-0.5
-0.26%		191.00
-1
-0.52%		191.00
0
0%		 　192.00
1
0.52%		192.00
0
0%		191.00
-1
-0.52%		191.50
0.5
0.26%		190.50
-1
-0.52%		 　191.00
0.5
0.26%		191.00
0
0%		192.00
1
0.52%		193.00
1
0.52%		194.00
1
0.52%		 　195.00
1
0.52%		195.00
0
0%		192.13

說明:最高漲幅:4.97%最低跌幅:-3.41% 最高價:220.50最低價:179.00平均價:199.27,灰色底表示週末,漲140天(278)元,跌123天(-243.5)元,平盤40天
5%=1,4%=1,3%=9,2%=15,1%=75,0%=79,-0%=7,-1%=14,-2%=36,-3%=66,

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 1707 417069 363 77962662 190.00 190.00 185.50 186.00 4.50 0% 186.00 3 186.50 1 18.98
2019-01-03 1707 577500 529 105144500 186.00 186.50 179.50 181.00 5.00 -2.69% 181.00 4 181.50 7 18.47
2019-01-04 1707 1501000 1191 262160500 178.50 180.00 168.00 179.50 1.50 -0.83% 179.50 9 180.00 9 18.32
2019-01-07 1707 395243 395 71243969 183.00 183.50 178.00 179.00 0.50 -0.28% 179.00 30 180.00 66 18.27
2019-01-08 1707 942423 848 175465024 182.50 189.50 182.50 186.00 7.00 3.91% 185.50 45 186.50 1 18.98
2019-01-09 1707 952815 898 182113665 189.00 192.50 188.50 190.50 4.50 2.42% 190.50 56 191.00 1 19.44
2019-01-10 1707 714776 621 137223716 194.00 194.50 191.00 191.00 0.50 0.26% 191.00 3 191.50 198 19.49
2019-01-11 1707 1509355 1143 298295241 192.00 201.50 190.50 200.50 9.50 4.97% 200.50 2 201.00 12 20.46
2019-01-14 1707 848586 726 169877958 200.00 202.50 196.50 201.50 1.00 0.5% 201.50 7 202.00 5 20.56
2019-01-15 1707 873618 767 179729544 201.50 209.00 201.50 208.00 6.50 3.23% 207.50 4 208.00 19 21.22
2019-01-16 1707 590660 567 120347480 205.50 208.00 201.50 203.00 5.00 -2.4% 203.00 35 203.50 2 20.71
2019-01-17 1707 633052 535 130657712 201.00 208.00 201.00 207.00 4.00 1.97% 207.00 108 207.50 3 21.12
2019-01-18 1707 921738 671 189881138 206.00 208.50 204.00 205.50 1.50 -0.72% 205.50 17 206.00 2 20.97
2019-01-21 1707 870854 752 180620479 206.50 211.50 205.00 205.50 0.00 0% 205.50 10 206.00 1 20.97
2019-01-22 1707 719374 606 148716918 206.00 209.00 204.50 206.00 0.50 0.24% 206.00 2 206.50 3 21.02
2019-01-23 1707 439920 385 90996020 206.00 208.00 205.00 207.00 1.00 0.49% 206.50 2 207.00 28 21.12
2019-01-24 1707 1068927 790 224541097 207.00 212.00 207.00 212.00 5.00 2.42% 211.50 5 212.00 12 21.63
2019-01-25 1707 723225 640 150909750 210.00 211.50 206.00 208.00 4.00 -1.89% 207.50 11 208.00 11 21.22
2019-01-28 1707 350401 283 73098809 210.00 210.00 207.00 210.00 2.00 0.96% 209.50 1 210.00 22 21.43
2019-01-29 1707 336069 308 69906490 209.00 211.00 207.00 210.00 0.00 0% 209.50 11 210.00 3 21.43
2019-01-30 1707 408141 370 85349187 212.50 212.50 207.00 207.00 3.00 -1.43% 207.00 30 208.00 10 21.12
2019-02-11 1707 319903 323 66182451 207.50 207.50 205.00 207.50 0.50 0.24% 207.50 3 208.00 17 21.17
2019-02-12 1707 230184 228 48035272 209.00 210.00 207.50 208.50 1.00 0.48% 208.00 3 208.50 131 21.28
2019-02-13 1707 292085 288 60569425 209.00 210.00 205.50 205.50 3.00 -1.44% 205.50 11 206.00 21 20.97
2019-02-14 1707 411388 387 85092114 207.00 209.50 205.00 206.00 0.50 0.24% 205.50 12 206.00 40 21.02
2019-02-18 1707 261009 271 54305372 207.50 209.00 207.00 208.00 2.00 0.97% 208.00 7 209.00 27 21.22
2019-02-19 1707 293215 286 61053220 210.00 210.00 207.00 208.00 0.00 0% 208.00 14 208.50 3 21.22
2019-02-20 1707 1302509 1154 276460148 207.50 217.00 207.50 212.50 4.50 2.16% 212.00 18 212.50 5 21.68
2019-02-21 1707 1610362 986 336928382 212.50 212.50 205.50 210.00 2.50 -1.18% 210.00 118 210.50 10 21.43
2019-02-22 1707 563840 520 116136540 208.50 208.50 204.50 204.50 5.50 -2.62% 204.50 26 205.00 9 20.87
2019-02-25 1707 697853 621 142974218 205.00 206.50 203.00 206.00 1.50 0.73% 206.00 4 206.50 23 21.02
2019-02-26 1707 603186 591 122426650 206.00 206.00 202.00 202.00 4.00 -1.94% 202.00 4 202.50 1 21.17
2019-02-27 1707 223258 217 45338011 202.00 203.50 202.00 203.50 1.50 0.74% 203.50 3 204.00 29 21.33
2019-03-04 1707 895930 770 187186800 205.50 210.50 205.50 210.00 6.50 3.19% 209.50 17 210.00 18 22.01
2019-03-05 1707 294153 292 61820283 210.00 211.00 208.50 211.00 1.00 0.48% 210.50 1 211.00 11 22.12
2019-03-06 1707 171699 200 35751392 209.00 209.50 207.50 208.00 3.00 -1.42% 208.00 3 208.50 10 21.80
2019-03-07 1707 155217 165 32243234 207.50 209.00 206.50 206.50 1.50 -0.72% 206.50 24 208.00 18 21.65
2019-03-08 1707 223174 211 45795018 207.00 207.50 204.50 205.00 1.50 -0.73% 204.50 13 205.00 60 21.49
2019-03-11 1707 209481 209 43529048 205.50 209.00 205.00 208.50 3.50 1.71% 208.00 3 208.50 8 21.86
2019-03-12 1707 174716 210 36242766 210.00 210.00 206.00 207.00 1.50 -0.72% 206.50 3 207.50 6 21.70
2019-03-13 1707 319574 310 65944318 207.00 207.50 205.50 207.00 0.00 0% 206.50 1 207.00 25 21.70
2019-03-14 1707 271256 326 55760980 206.50 208.00 204.50 205.00 2.00 -0.97% 204.50 51 205.00 1 21.49
2019-03-15 1707 534477 313 109625785 205.50 207.00 204.50 205.00 0.00 0% 204.50 9 205.00 8 21.49
2019-03-18 1707 724048 409 148402388 206.00 206.00 203.50 206.00 1.00 0.49% 205.50 1 206.00 48 21.59
2019-03-19 1707 376489 384 76689234 207.00 207.00 202.50 203.50 2.50 -1.21% 203.50 6 204.00 2 21.33
2019-03-20 1707 181233 232 36864498 204.00 204.50 203.00 204.00 0.50 0.25% 204.00 1 204.50 20 21.38
2019-03-21 1707 269625 313 54885780 204.50 205.00 202.00 203.50 0.50 -0.25% 203.50 15 204.50 2 21.33
2019-03-22 1707 342163 328 69728971 205.00 205.00 202.50 205.00 1.50 0.74% 204.50 5 205.00 51 21.49
2019-03-25 1707 623369 577 125205538 202.00 203.50 199.50 200.00 5.00 -2.44% 200.00 3 200.50 3 20.96
2019-03-26 1707 522846 448 105215281 203.00 203.00 199.50 202.00 2.00 1% 201.50 11 202.00 10 21.17
2019-03-27 1707 562189 482 112602678 202.00 203.00 199.50 200.00 2.00 -0.99% 199.50 30 200.00 18 20.96
2019-03-28 1707 1173336 799 231106682 199.00 199.50 194.50 197.00 3.00 -1.5% 197.00 4 197.50 18 20.65
2019-03-29 1707 411282 264 81285380 199.00 199.00 196.50 199.00 2.00 1.02% 198.50 1 199.00 33 20.86
2019-04-01 1707 361311 258 72229322 200.00 201.50 199.00 199.50 0.50 0.25% 199.50 23 200.00 125 20.91
2019-04-02 1707 437503 296 87046109 199.00 200.00 197.50 199.50 0.00 0% 199.00 1 199.50 8 20.91
2019-04-03 1707 281168 241 56305847 199.50 201.00 199.50 199.50 0.00 0% 199.50 148 200.00 29 20.91
2019-04-08 1707 257682 264 51605727 200.00 201.00 200.00 200.50 1.00 0.5% 200.50 11 201.00 11 21.02
2019-04-09 1707 181217 182 36387720 200.50 201.50 199.50 201.50 1.00 0.5% 201.00 4 201.50 16 21.12
2019-04-10 1707 551843 501 112409158 201.00 206.00 200.50 206.00 4.50 2.23% 205.50 1 206.00 58 21.59
2019-04-11 1707 322865 308 66029595 206.00 206.00 203.00 203.00 3.00 -1.46% 203.00 18 203.50 1 21.28
2019-04-12 1707 412331 338 83485193 202.50 205.00 200.00 203.00 0.00 0% 203.00 23 203.50 9 21.28
2019-04-15 1707 557835 427 114116754 203.00 206.00 202.00 204.50 1.50 0.74% 204.50 4 205.00 3 21.44
2019-04-17 1707 237242 239 48374868 206.00 206.00 203.00 203.50 2.50 -0.49% 203.00 19 203.50 1 21.33
2019-04-18 1707 311797 239 63347132 203.00 204.50 202.00 202.50 1.00 -0.49% 202.50 3 203.50 3 21.23
2019-04-19 1707 155393 157 31627473 202.50 204.50 202.50 203.00 0.50 0.25% 203.00 6 203.50 8 21.28
2019-04-22 1707 164526 137 33298752 203.00 204.00 201.50 201.50 1.50 -0.74% 201.50 16 202.00 1 21.12
2019-04-23 1707 405218 358 83205126 201.50 207.00 201.50 207.00 5.50 2.73% 206.50 5 207.00 58 21.70
2019-04-24 1707 782609 623 163348255 208.00 211.50 205.50 208.00 1.00 0.48% 208.00 2 208.50 1 21.80
2019-04-25 1707 502091 475 105336019 210.00 211.00 207.00 210.00 2.00 0.96% 209.50 5 210.00 11 22.01
2019-04-26 1707 990086 845 211021404 210.00 215.00 209.00 214.00 4.00 1.9% 213.50 12 214.00 14 22.43
2019-04-29 1707 1355248 1197 295054068 215.00 221.00 214.00 216.00 2.00 0.93% 215.00 2 216.00 26 22.64
2019-04-30 1707 340941 297 73177336 213.50 215.50 213.50 214.50 1.50 -0.69% 214.50 10 215.50 6 22.48
2019-05-02 1707 353713 348 75183510 214.00 216.00 210.50 212.00 2.50 -1.17% 212.00 3 212.50 9 22.22
2019-05-03 1707 993577 816 216450286 212.00 219.50 212.00 219.00 7.00 3.3% 218.00 5 219.00 36 22.96
2019-05-06 1707 677867 578 146271905 218.00 219.50 212.50 213.00 6.00 -2.74% 213.00 48 213.50 1 22.33
2019-05-07 1707 633162 569 137751978 213.50 219.00 213.50 219.00 6.00 2.82% 218.50 7 219.00 48 22.96
2019-05-08 1707 612594 585 132955595 215.00 220.00 213.00 216.50 2.50 -1.14% 216.00 27 217.50 2 22.69
2019-05-09 1707 706200 599 154837900 218.50 222.00 217.00 218.00 1.50 0.69% 218.00 1 218.50 2 22.85
2019-05-10 1707 427871 395 92793695 220.50 221.00 214.00 215.50 2.50 -1.15% 215.50 1 217.00 7 22.59
2019-05-13 1707 168512 163 36368846 215.50 217.50 214.50 216.50 1.00 0.46% 216.00 3 216.50 1 22.69
2019-05-14 1707 268663 270 57966534 211.50 219.50 211.50 219.50 3.00 1.39% 219.00 1 219.50 21 22.96
2019-05-15 1707 361795 339 78768613 219.50 219.50 215.50 216.00 3.50 -1.59% 216.00 42 216.50 1 22.59
2019-05-16 1707 160152 174 34476794 218.00 218.00 213.00 213.00 3.00 -1.39% 213.00 14 214.50 1 22.28
2019-05-17 1707 265729 260 56555819 213.00 215.00 211.00 212.00 1.00 -0.47% 211.50 6 212.00 1 22.18
2019-05-20 1707 166264 167 35646597 212.00 215.50 212.00 213.50 1.50 0.71% 213.50 7 215.00 21 22.33
2019-05-22 1707 357669 324 78280836 218.00 220.50 216.00 216.50 1.00 1.41% 216.50 2 217.00 1 22.65
2019-05-23 1707 153201 146 33292416 216.50 218.50 215.50 217.00 0.50 0.23% 216.50 5 217.00 8 22.70
2019-05-24 1707 280330 262 61277770 219.00 220.00 215.50 219.50 2.50 1.15% 219.00 9 219.50 7 22.96
2019-05-27 1707 686782 552 151374258 219.50 222.00 218.00 220.50 1.00 0.46% 220.00 14 220.50 15 23.06
2019-05-28 1707 460295 322 100938310 219.00 221.50 218.00 218.00 2.50 -1.13% 217.50 11 219.00 3 22.80
2019-05-29 1707 198242 169 43300514 217.50 220.00 217.00 217.50 0.50 -0.23% 217.50 3 218.00 1 22.75
2019-05-30 1707 175761 174 38285398 217.00 219.00 217.00 219.00 1.50 0.69% 218.50 4 219.00 15 22.91
2019-05-31 1707 335516 260 73030456 218.00 219.00 216.00 217.00 2.00 -0.91% 217.00 10 218.50 16 22.70
2019-06-03 1707 190485 167 41245000 216.00 218.50 215.00 217.00 0.00 0% 217.00 4 217.50 20 22.70
2019-06-04 1707 389589 344 83440368 217.00 218.50 212.00 212.00 5.00 -2.3% 212.00 26 212.50 3 22.18
2019-06-05 1707 181372 169 38607919 214.00 216.00 212.00 212.00 0.00 0% 212.00 26 213.00 22 22.18
2019-06-06 1707 202994 199 42739234 212.00 213.00 209.00 209.00 3.00 -1.42% 209.00 32 210.00 7 21.86
2019-06-10 1707 141672 149 29853280 211.50 212.00 209.50 210.50 1.50 0.72% 210.00 8 210.50 1 22.02
2019-06-11 1707 308954 300 65719722 212.00 214.50 210.50 213.50 3.00 1.43% 213.00 2 213.50 1 22.33
2019-06-12 1707 187747 165 40023235 214.00 214.50 212.00 212.50 1.00 -0.47% 212.50 1 213.00 3 22.23
2019-06-13 1707 300134 262 63255444 212.00 212.50 209.00 211.00 1.50 -0.71% 211.00 52 212.50 14 22.07
2019-06-14 1707 291601 267 62228410 211.00 215.00 210.00 215.00 4.00 1.9% 215.00 10 215.50 18 22.49
2019-06-17 1707 160150 136 34225400 215.00 216.00 212.50 213.00 2.00 -0.93% 213.00 3 213.50 2 22.28
2019-06-18 1707 391801 361 85137230 213.00 220.00 213.00 218.00 5.00 2.35% 217.50 5 218.00 14 22.80
2019-06-19 1707 314001 284 68563220 219.00 220.00 216.50 217.50 0.50 -0.23% 217.00 21 218.50 2 22.75
2019-06-20 1707 654788 567 141534496 217.00 218.50 214.00 216.00 1.50 -0.69% 216.00 12 216.50 3 22.59
2019-06-21 1707 721504 531 157066118 215.50 220.00 215.50 220.00 4.00 1.85% 219.50 22 220.00 73 23.01
2019-06-24 1707 530581 499 113430537 214.00 214.50 212.50 212.50 0.00 -3.41% 212.50 21 213.00 1 22.23
2019-06-25 1707 394847 356 82958370 212.50 213.00 208.50 208.50 4.00 -1.88% 208.50 8 209.00 3 21.81
2019-06-26 1707 933150 877 189907750 209.00 210.00 200.00 202.50 6.00 -2.88% 202.50 15 203.00 4 21.18
2019-06-27 1707 1141804 887 230099320 202.50 204.50 199.00 201.50 1.00 -0.49% 201.50 2 202.00 2 21.08
2019-06-28 1707 824200 655 167074600 202.00 205.50 201.00 204.50 3.00 1.49% 204.50 2 205.00 30 21.39
2019-07-01 1707 528827 473 108265444 207.00 207.00 203.50 203.50 1.00 -0.49% 203.50 3 204.00 75 21.29
2019-07-02 1707 540760 433 110085060 205.50 205.50 202.50 203.50 0.00 0% 203.50 51 204.00 74 21.29
2019-07-03 1707 912756 793 189320504 206.00 210.00 205.00 206.50 3.00 1.47% 206.00 30 206.50 8 21.60
2019-07-04 1707 224802 213 46429118 206.50 207.00 205.50 207.00 0.50 0.24% 206.50 20 207.00 3 21.65
2019-07-05 1707 189825 199 39457425 207.00 208.50 206.50 208.00 1.00 0.48% 207.50 26 208.50 27 21.76
2019-07-08 1707 350282 316 71841731 208.00 208.00 203.50 204.00 4.00 -1.92% 204.00 10 204.50 18 21.34
2019-07-09 1707 196850 194 40163022 204.50 204.50 203.50 204.00 0.00 0% 204.00 17 204.50 5 21.34
2019-07-10 1707 310525 265 63329409 206.00 206.00 203.00 204.00 0.00 0% 204.00 7 204.50 14 21.34
2019-07-11 1707 685251 569 138607078 204.00 204.50 201.00 201.50 2.50 -1.23% 201.50 32 202.00 6 21.08
2019-07-12 1707 585646 459 117750930 202.50 203.00 200.00 201.00 0.50 -0.25% 201.00 50 201.50 1 21.03
2019-07-15 1707 241960 244 48835275 202.50 203.00 201.00 203.00 2.00 1% 202.50 3 203.00 2 21.23
2019-07-16 1707 112182 112 22791810 204.00 204.00 202.50 203.00 0.00 0% 203.00 16 203.50 15 21.23
2019-07-17 1707 201539 197 40912456 203.00 204.00 202.00 202.00 1.00 -0.49% 202.00 21 203.00 10 21.13
2019-07-18 1707 128003 124 25925111 203.50 203.50 202.00 202.50 0.50 0.25% 202.50 1 203.00 3 21.18
2019-07-19 1707 159013 148 32270168 204.00 204.00 202.50 203.00 0.50 0.25% 203.00 1 203.50 13 21.23
2019-07-22 1707 214705 207 43405820 203.50 203.50 201.00 201.50 1.50 -0.74% 201.50 15 202.00 2 21.08
2019-07-23 1707 220482 205 44548601 202.00 204.00 201.00 201.50 0.00 0% 201.50 4 202.00 4 21.08
2019-07-24 1707 526907 400 105759663 202.50 202.50 199.50 201.00 0.50 -0.25% 200.50 64 201.00 10 21.03
2019-07-25 1707 146311 145 29415822 201.50 201.50 200.50 200.50 0.50 -0.25% 200.50 37 201.00 5 20.97
2019-07-26 1707 122834 121 24647968 201.00 201.00 200.50 200.50 0.00 0% 200.50 3 201.00 9 20.97
2019-07-29 1707 495884 432 98922240 201.50 201.50 198.50 199.50 1.00 -0.5% 199.50 66 200.00 51 20.87
2019-07-30 1707 569464 463 112630061 200.00 200.00 197.00 197.50 2.00 -1% 197.50 39 198.00 14 20.66
2019-07-31 1707 763300 709 147554500 197.00 197.00 191.50 193.50 4.00 -2.03% 193.00 9 193.50 19 20.24
2019-08-01 1707 385624 376 74284365 192.00 194.00 191.50 192.50 1.00 -0.52% 192.00 37 192.50 4 19.76
2019-08-02 1707 507388 476 97174884 193.00 193.00 191.00 191.00 1.50 -0.78% 191.00 108 191.50 9 19.61
2019-08-05 1707 261851 260 50141392 191.00 192.50 191.00 191.00 0.00 0% 191.00 52 191.50 12 19.61
2019-08-06 1707 413408 398 78177628 190.00 191.50 186.00 190.50 0.50 -0.26% 190.50 16 191.00 17 19.56
2019-08-07 1707 235018 243 44863956 193.00 193.00 190.00 190.00 0.50 -0.26% 190.00 14 190.50 1 19.51
2019-08-08 1707 171377 186 32672884 192.00 192.00 190.00 190.50 0.50 0.26% 190.00 80 191.00 21 19.56
2019-08-12 1707 421168 385 79385420 191.50 191.50 187.50 187.50 3.00 -1.57% 187.50 68 188.00 5 19.25
2019-08-13 1707 201904 210 37859856 187.50 188.50 186.50 187.50 0.00 0% 187.50 12 188.00 14 19.25
2019-08-14 1707 194110 209 36601790 189.00 190.00 187.50 187.50 0.00 0% 187.50 18 188.00 5 19.25
2019-08-15 1707 236521 233 44225448 186.00 189.00 185.00 187.00 0.50 -0.27% 187.00 20 187.50 12 19.20
2019-08-16 1707 139624 154 26153812 188.00 188.00 187.00 187.00 0.00 0% 187.00 21 187.50 10 19.20
2019-08-19 1707 145002 149 27300878 187.50 189.00 187.50 188.00 1.00 0.53% 188.00 45 188.50 2 19.30
2019-08-20 1707 334413 311 63055259 189.00 189.50 187.50 189.50 1.50 0.8% 189.00 4 189.50 5 19.46
2019-08-21 1707 204729 233 38584409 189.50 189.50 188.00 188.00 1.50 -0.79% 188.00 57 188.50 1 19.30
2019-08-22 1707 183302 175 34592830 189.00 189.50 188.00 189.00 1.00 0.53% 189.00 1 189.50 22 19.40
2019-08-23 1707 147143 145 27858670 190.00 190.00 188.50 188.50 0.50 -0.26% 188.50 13 189.00 4 19.35
2019-08-26 1707 226200 229 42145396 187.50 187.50 186.00 187.00 1.50 -0.8% 187.00 5 187.50 7 19.20
2019-08-27 1707 138250 144 26005250 187.00 189.00 187.00 187.50 0.50 0.27% 187.50 3 189.00 13 19.25
2019-08-28 1707 259192 258 49022571 187.00 190.50 187.00 190.00 2.50 1.33% 189.50 1 190.00 8 19.51
2019-08-29 1707 137490 134 26102600 190.50 190.50 189.00 189.50 0.50 -0.26% 189.50 6 190.00 25 19.46
2019-08-30 1707 488847 472 94582733 188.50 195.50 188.50 193.00 3.50 1.85% 193.00 11 193.50 3 19.82
2019-09-02 1707 195711 206 38018493 195.00 195.00 193.00 194.50 1.50 0.78% 194.00 5 194.50 4 19.97
2019-09-03 1707 255376 241 49579752 195.00 195.50 193.00 193.00 1.50 -0.77% 192.50 13 193.00 1 19.82
2019-09-04 1707 399300 385 75930148 191.50 192.00 189.50 190.50 2.50 -1.3% 190.00 13 191.00 25 19.56
2019-09-05 1707 273999 292 51974810 190.50 191.50 189.00 189.00 1.50 -0.79% 189.00 12 190.00 43 19.40
2019-09-06 1707 293296 284 55425182 189.50 190.50 188.00 189.50 0.50 0.26% 188.50 9 189.50 1 19.46
2019-09-09 1707 417950 322 78740068 189.50 190.00 187.50 187.50 2.00 -1.06% 187.50 3 188.00 11 19.25
2019-09-10 1707 202132 180 38177344 187.50 190.00 187.50 189.00 1.50 0.8% 189.00 3 189.50 2 19.40
2019-09-11 1707 432628 336 81147320 187.50 188.50 187.00 187.00 2.00 -1.06% 187.00 22 187.50 11 19.20
2019-09-12 1707 348262 245 65691518 189.00 189.50 188.00 188.50 1.50 0.8% 188.00 23 188.50 3 19.35
2019-09-16 1707 235986 251 44217868 188.50 189.00 186.50 186.50 2.00 -1.06% 186.50 7 187.00 1 19.15
2019-09-17 1707 264915 254 49448143 186.50 187.50 186.00 186.00 0.50 -0.27% 186.00 55 186.50 20 19.10
2019-09-18 1707 935111 762 172845646 186.50 187.00 183.50 184.50 1.50 -0.81% 184.50 5 185.00 4 18.94
2019-09-19 1707 566943 472 105211341 184.50 186.50 184.00 186.00 1.50 0.81% 185.50 7 186.00 8 19.10
2019-09-20 1707 609112 472 113185384 186.50 186.50 185.00 185.50 0.50 -0.27% 185.50 127 186.00 29 19.05
2019-09-23 1707 440422 366 82504680 185.50 189.00 184.50 187.50 2.00 1.08% 187.00 32 187.50 1 19.25
2019-09-24 1707 258189 258 48556120 187.50 189.00 187.00 188.00 0.50 0.27% 188.00 51 188.50 14 19.30
2019-09-25 1707 280683 232 52954270 188.00 190.00 187.00 190.00 2.00 1.06% 189.50 4 190.00 17 19.51
2019-09-26 1707 304625 260 57448625 190.50 190.50 187.00 187.50 2.50 -1.32% 187.00 7 187.50 42 19.25
2019-09-27 1707 205962 190 38256932 188.00 188.00 185.00 185.00 2.50 -1.33% 185.00 92 185.50 5 18.99
2019-10-01 1707 174228 180 32351908 185.50 186.50 184.50 186.00 1.00 0.54% 186.00 10 186.50 4 19.10
2019-10-02 1707 83611 98 15642868 186.00 188.00 186.00 188.00 2.00 1.08% 187.50 6 188.00 11 19.30
2019-10-03 1707 103133 93 19271270 187.00 187.50 186.00 186.50 1.50 -0.8% 186.50 16 187.00 2 19.15
2019-10-04 1707 154706 153 28902700 187.50 187.50 186.00 186.00 0.50 -0.27% 186.00 36 186.50 2 19.10
2019-10-07 1707 144600 168 27160800 190.00 190.00 187.00 188.00 2.00 1.08% 187.50 1 188.00 20 19.30
2019-10-08 1707 178367 163 33542730 188.00 189.00 187.50 188.00 0.00 0% 187.50 2 188.00 3 19.30
2019-10-09 1707 230457 225 43448873 188.00 189.50 188.00 189.00 1.00 0.53% 188.50 4 189.00 17 19.40
2019-10-14 1707 324481 237 61034928 190.00 190.50 187.50 187.50 1.50 -0.79% 187.50 17 188.00 15 19.25
2019-10-15 1707 166705 156 31369094 187.50 189.00 187.50 188.50 1.00 0.53% 188.00 16 188.50 6 19.35
2019-10-16 1707 248009 211 46655191 188.50 189.00 187.50 187.50 1.00 -0.53% 187.50 69 188.50 13 19.25
2019-10-17 1707 174625 144 32913250 188.00 189.00 188.00 188.50 1.00 0.53% 188.50 1 189.00 22 19.35
2019-10-18 1707 342763 248 64158444 188.50 188.50 186.50 187.00 1.50 -0.8% 187.00 6 187.50 3 19.20
2019-10-21 1707 70832 82 13309248 187.00 188.50 187.00 188.00 1.00 0.53% 187.50 8 188.00 1 19.30
2019-10-22 1707 246400 117 46223895 188.50 188.50 187.00 187.50 0.50 -0.27% 187.00 37 187.50 34 19.25
2019-10-23 1707 196722 165 36897095 187.50 188.50 186.50 188.00 0.50 0.27% 188.00 5 188.50 15 19.30
2019-10-24 1707 305258 248 57571884 187.00 189.50 187.00 189.50 1.50 0.8% 189.00 8 189.50 27 19.46
2019-10-25 1707 186266 215 35321540 190.00 190.00 189.00 190.00 0.50 0.26% 189.50 7 190.00 58 19.51
2019-10-28 1707 139604 158 26348847 190.00 190.00 188.00 188.50 1.50 -0.79% 188.50 7 189.00 3 19.35
2019-10-29 1707 170432 132 32018360 188.50 189.00 187.50 188.00 0.50 -0.27% 187.50 80 188.00 4 19.30
2019-10-30 1707 295166 140 55488374 188.00 188.50 187.50 188.00 0.00 0% 188.00 46 188.50 19 19.30
2019-10-31 1707 235492 201 44309731 188.50 188.50 188.00 188.50 0.50 0.27% 188.00 72 188.50 3 19.35
2019-11-01 1707 299033 281 56121718 188.50 188.50 187.00 187.50 1.00 -0.53% 187.50 57 188.00 14 19.25
2019-11-04 1707 489923 350 91836405 187.50 188.50 187.00 188.50 1.00 0.53% 188.00 4 188.50 12 19.35
2019-11-05 1707 504526 414 94660674 189.00 189.50 187.00 188.00 0.50 -0.27% 188.00 23 188.50 15 19.30
2019-11-06 1707 454348 347 85592939 189.00 189.50 188.00 188.00 0.00 0% 188.00 161 188.50 5 19.30
2019-11-07 1707 399378 319 74873942 189.00 189.00 187.00 187.50 0.50 -0.27% 187.50 39 188.00 1 19.25
2019-11-08 1707 176490 165 33224110 188.50 189.00 187.50 188.00 0.50 0.27% 187.50 44 188.00 1 19.30
2019-11-11 1707 258505 239 48503940 188.00 188.50 187.00 188.00 0.00 0% 188.00 18 188.50 20 19.85
2019-11-12 1707 336381 305 63122509 188.00 188.50 187.00 188.00 0.00 0% 188.00 68 188.50 4 19.85
2019-11-13 1707 264132 235 49595011 187.50 188.50 187.00 188.50 0.50 0.27% 188.00 45 188.50 5 19.90
2019-11-14 1707 260983 236 49076292 188.50 188.50 187.50 188.00 0.50 -0.27% 188.00 167 188.50 9 19.85
2019-11-15 1707 340065 199 64104814 188.50 189.00 188.00 188.50 0.50 0.27% 188.00 69 188.50 1 19.90
2019-11-18 1707 574349 550 109425357 188.50 193.00 188.50 193.00 4.50 2.39% 192.50 52 193.00 5 20.38
2019-11-19 1707 1350725 1185 264406375 193.50 198.50 193.50 194.50 1.50 0.78% 194.50 32 195.00 7 20.54
2019-11-20 1707 358929 316 69265831 194.00 195.00 191.00 192.00 2.50 -1.29% 192.00 3 192.50 2 20.27
2019-11-21 1707 199576 187 38083803 191.00 191.50 190.00 191.00 1.00 -0.52% 191.00 13 191.50 4 20.17
2019-11-22 1707 269444 277 52169352 191.00 195.00 191.00 194.00 3.00 1.57% 193.50 7 194.00 19 20.49
2019-11-25 1707 192929 200 37433256 196.00 196.00 193.00 193.00 1.00 -0.52% 193.00 27 194.00 10 20.38
2019-11-26 1707 282264 122 54539092 193.50 194.50 193.00 193.00 0.00 0% 193.00 14 193.50 4 20.38
2019-11-27 1707 188521 175 36360811 193.00 193.50 192.00 192.50 0.50 -0.26% 192.50 2 193.00 5 20.33
2019-11-28 1707 181749 151 35052427 193.50 193.50 192.50 193.00 0.50 0.26% 192.50 36 193.00 10 20.38
2019-11-29 1707 346380 262 66344720 193.00 194.00 190.50 191.50 1.50 -0.78% 191.50 1 192.00 10 20.22
2019-12-02 1707 102916 113 19683456 191.50 192.00 190.50 191.50 0.00 0% 191.00 11 191.50 1 20.22
2019-12-03 1707 167175 152 31879686 191.50 192.00 190.00 191.00 0.50 -0.26% 190.50 8 191.00 1 20.17
2019-12-04 1707 139823 140 26809425 191.00 192.50 190.50 192.00 1.00 0.52% 191.50 1 192.00 8 20.27
2019-12-05 1707 121516 124 23337556 193.00 193.00 191.50 192.00 0.00 0% 191.50 14 192.00 2 20.27
2019-12-06 1707 124695 127 23944784 192.50 192.50 191.50 191.50 0.50 -0.26% 191.50 15 192.00 19 20.22
2019-12-09 1707 141442 158 27176575 192.00 192.50 191.50 192.50 1.00 0.52% 192.00 6 193.00 37 20.33
2019-12-10 1707 84486 90 16266798 193.00 193.00 192.00 192.50 0.00 0% 192.50 12 193.00 36 20.33
2019-12-11 1707 244479 115 46960704 193.00 193.00 191.50 192.00 0.50 -0.26% 192.00 6 192.50 12 20.27
2019-12-12 1707 147373 138 28238298 193.00 193.00 191.00 191.00 1.00 -0.52% 191.00 11 192.00 31 20.17
2019-12-13 1707 139809 133 26713519 191.00 192.00 190.50 191.00 0.00 0% 191.00 14 191.50 4 20.17
2019-12-16 1707 166985 166 32043605 191.00 193.00 191.00 192.00 1.00 0.52% 191.50 9 192.00 2 20.27
2019-12-17 1707 188240 197 36195080 192.00 193.00 191.50 192.00 0.00 0% 192.00 5 192.50 16 20.27
2019-12-18 1707 234445 253 44948440 192.00 193.00 191.00 191.00 1.00 -0.52% 191.00 10 191.50 1 20.17
2019-12-19 1707 137387 113 26279108 190.50 192.00 190.50 191.50 0.50 0.26% 191.00 11 191.50 3 20.22
2019-12-20 1707 105754 111 20215887 192.00 192.00 190.50 190.50 1.00 -0.52% 190.50 35 192.00 35 20.12
2019-12-23 1707 59999 70 11461304 191.00 192.00 190.50 191.00 0.50 0.26% 190.50 38 191.50 19 20.17
2019-12-24 1707 132838 117 25330558 191.00 191.50 190.00 191.00 0.00 0% 190.50 5 191.00 10 20.17
2019-12-25 1707 99902 106 19090282 191.00 192.00 190.50 192.00 1.00 0.52% 191.50 1 192.00 26 20.27
2019-12-26 1707 205697 203 39585021 192.00 193.00 191.50 193.00 1.00 0.52% 192.50 23 193.00 74 20.38
2019-12-27 1707 403574 360 78297856 193.00 195.00 193.00 194.00 1.00 0.52% 193.50 3 194.00 11 20.49
2019-12-30 1707 377865 367 73721675 194.00 196.00 194.00 195.00 1.00 0.52% 195.00 54 195.50 2 20.59
2019-12-31 1707 271734 254 53097130 196.00 196.00 195.00 195.00 0.00 0% 195.00 11 195.50 15 20.59