華碩(2357)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　203.50
0
0%		204.00
0.5
0.25%		209.50
5.5
2.7%		 　216.00
6.5
3.1%		216.00
0
0%		221.00
5
2.31%		223.50
2.5
1.13%		224.50
1
0.45%		 　222.50
-2
-0.89%		224.50
2
0.9%		226.00
1.5
0.67%		228.00
2
0.88%		232.50
4.5
1.97%		 　230.00
-2.5
-1.08%		230.00
0
0%		226.00
-4
-1.74%		227.50
1.5
0.66%		229.50
2
0.88%		 　229.00
-0.5
-0.22%		226.00
-3
-1.31%		236.00
10
4.42%		 223.54
2 月　　　　　　　　　　229.00
-7
-2.97%		230.50
1.5
0.66%		227.00
-3.5
-1.52%		228.50
1.5
0.66%		 　　228.00
-0.5
-0.22%		226.00
-2
-0.88%		228.50
2.5
1.11%		229.00
0.5
0.22%		227.00
-2
-0.87%		 　230.50
3.5
1.54%		229.00
-1.5
-0.65%		219.50
-9.5
-4.15%		 226.39
3 月　　　221.00
1.5
0.68%		221.00
0
0%		222.00
1
0.45%		222.00
0
0%		219.50
-2.5
-1.13%		 　216.00
-3.5
-1.59%		221.00
5
2.31%		223.50
2.5
1.13%		225.00
1.5
0.67%		225.00
0
0%		 　224.00
-1
-0.44%		224.50
0.5
0.22%		226.00
1.5
0.67%		225.00
-1
-0.44%		228.00
3
1.33%		 　219.00
-9
-3.95%		221.00
2
0.91%		222.00
1
0.45%		221.00
-1
-0.45%		223.00
2
0.9%		 222.14
4 月222.50
-0.5
-0.22%		225.50
3
1.35%		226.00
0.5
0.22%		 　　　230.00
4
1.77%		230.00
0
0%		232.50
2.5
1.09%		229.50
-3
-1.29%		230.00
0.5
0.22%		 　232.00
2
0.87%		 240.00
8
3.45%		236.00
-4
-1.67%		238.00
2
0.85%		 　235.00
-3
-1.26%		238.50
3.5
1.49%		236.50
-2
-0.84%		237.00
0.5
0.21%		236.00
-1
-0.42%		 　236.00
0
0%		236.00
0
0%		 233.54
5 月　238.50
2.5
1.06%		240.00
1.5
0.63%		 　233.50
-6.5
-2.71%		233.50
0
0%		230.00
-3.5
-1.5%		223.00
-7
-3.04%		220.00
-3
-1.35%		 　218.00
-2
-0.91%		214.00
-4
-1.83%		215.00
1
0.47%		214.50
-0.5
-0.23%		215.00
0.5
0.23%		 　218.50
3.5
1.63%		 217.50
-1
-0.46%		219.00
1.5
0.69%		217.00
-2
-0.91%		 　216.50
-0.5
-0.23%		213.50
-3
-1.39%		213.00
-0.5
-0.23%		216.50
3.5
1.64%		217.00
0.5
0.23%		221.06
6 月 　215.50
-1.5
-0.69%		216.50
1
0.46%		218.00
1.5
0.69%		216.50
-1.5
-0.69%		 　　218.50
2
0.92%		218.50
0
0%		219.00
0.5
0.23%		218.00
-1
-0.46%		216.50
-1.5
-0.69%		 　218.00
1.5
0.69%		222.00
4
1.83%		225.00
3
1.35%		226.50
1.5
0.67%		225.00
-1.5
-0.66%		 　226.00
1
0.44%		223.00
-3
-1.33%		223.00
0
0%		225.50
2.5
1.12%		223.00
-2.5
-1.11%		 220.87
7 月223.50
0.5
0.22%		223.50
0
0%		224.50
1
0.45%		228.00
3.5
1.56%		232.00
4
1.75%		 　218.00
-14
-6.03%		216.00
-2
-0.92%		215.50
-0.5
-0.23%		216.00
0.5
0.23%		215.50
-0.5
-0.23%		 　217.00
1.5
0.7%		215.50
-1.5
-0.69%		216.50
1
0.46%		218.00
1.5
0.69%		222.00
4
1.83%		 　224.00
2
0.9%		224.50
0.5
0.22%		226.00
1.5
0.67%		220.00
-6
-2.65%		217.50
-2.5
-1.14%		 　220.50
3
1.38%		223.50
3
1.36%		222.00
-1.5
-0.67%		220.7
8 月214.50
-7.5
-3.38%		211.00
-3.5
-1.63%		 　205.50
-5.5
-2.61%		204.00
-1.5
-0.73%		204.50
0.5
0.25%		203.50
-1
-0.49%		 　　202.50
-1
-0.49%		202.00
-0.5
-0.25%		201.50
-0.5
-0.25%		199.50
-2
-0.99%		199.00
-0.5
-0.25%		 　199.00
0
0%		199.00
0
0%		199.00
0
0%		200.50
1.5
0.75%		200.50
0
0%		 　199.00
-1.5
-0.75%		201.00
2
1.01%		201.00
0
0%		200.50
-0.5
-0.25%		204.00
3.5
1.75%		 202.38
9 月　205.00
1
0.49%		203.00
-2
-0.98%		207.50
4.5
2.22%		207.00
-0.5
-0.24%		207.00
0
0%		 　207.50
0.5
0.24%		207.50
0
0%		208.00
0.5
0.24%		208.00
0
0%		 　　209.00
1
0.48%		209.50
0.5
0.24%		210.00
0.5
0.24%		211.00
1
0.48%		211.00
0
0%		 　211.00
0
0%		213.00
2
0.95%		212.00
-1
-0.47%		210.00
-2
-0.94%		206.50
-3.5
-1.67%		 207.19
10 月199.00
-7.5
-3.63%		200.00
1
0.5%		199.00
-1
-0.5%		200.00
1
0.5%		 　200.50
0.5
0.25%		202.50
2
1%		200.50
-2
-0.99%		 　　　200.00
-0.5
-0.25%		202.00
2
1%		207.00
5
2.48%		209.50
2.5
1.21%		206.50
-3
-1.43%		 　206.50
0
0%		208.00
1.5
0.73%		211.50
3.5
1.68%		211.50
0
0%		209.00
-2.5
-1.18%		 　211.50
2.5
1.2%		209.50
-2
-0.95%		209.50
0
0%		206.50
-3
-1.43%		205.14
11 月208.50
2
0.97%		 　212.00
3.5
1.68%		213.50
1.5
0.71%		214.00
0.5
0.23%		215.00
1
0.47%		215.00
0
0%		 　211.00
-4
-1.86%		213.50
2.5
1.18%		213.50
0
0%		226.50
13
6.09%		227.50
1
0.44%		 　230.00
2.5
1.1%		237.50
7.5
3.26%		240.00
2.5
1.05%		241.00
1
0.42%		241.00
0
0%		 　236.00
-5
-2.07%		232.00
-4
-1.69%		233.00
1
0.43%		231.50
-1.5
-0.64%		230.50
-1
-0.43%		 224.8
12 月　229.00
-1.5
-0.65%		233.00
4
1.75%		233.00
0
0%		233.50
0.5
0.21%		231.00
-2.5
-1.07%		 　230.50
-0.5
-0.22%		233.50
3
1.3%		231.50
-2
-0.86%		233.00
1.5
0.65%		233.50
0.5
0.21%		 　233.50
0
0%		235.00
1.5
0.64%		239.00
4
1.7%		233.00
-6
-2.51%		233.00
0
0%		 　235.50
2.5
1.07%		232.50
-3
-1.27%		232.50
0
0%		234.50
2
0.86%		234.50
0
0%		 　232.00
-2.5
-1.07%		231.50
-0.5
-0.22%		233.06

說明:最高漲幅:6.09%最低跌幅:-6.03% 最高價:241.00最低價:199.00平均價:219.92,灰色底表示週末,漲144天(324.5)元,跌120天(-343)元,平盤39天
6%=1,4%=1,3%=6,2%=22,1%=70,0%=83,-0%=2,-1%=8,-2%=10,-3%=14,-4%=36,-5%=50,

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 2357 1055090 750 213899770 203.50 204.00 201.50 203.50 2.00 0% 202.50 2 203.50 29 13.62
2019-01-03 2357 1147697 867 232764991 202.00 204.00 199.50 204.00 0.50 0.25% 203.50 6 204.00 6 13.65
2019-01-04 2357 1701127 1276 351747916 203.50 210.00 202.00 209.50 5.50 2.7% 209.00 7 209.50 53 14.02
2019-01-07 2357 1570684 1282 335785060 210.00 216.50 208.50 216.00 6.50 3.1% 214.00 15 216.00 37 14.46
2019-01-08 2357 853927 708 183287805 215.00 216.00 212.50 216.00 0.00 0% 215.00 13 216.00 26 14.46
2019-01-09 2357 1764492 1299 388775488 216.50 222.50 216.50 221.00 5.00 2.31% 220.50 10 221.00 62 14.79
2019-01-10 2357 1177644 655 261260135 220.50 223.50 218.50 223.50 2.50 1.13% 222.50 1 223.50 32 14.96
2019-01-11 2357 1109891 836 248609803 222.00 225.00 222.00 224.50 1.00 0.45% 224.00 65 224.50 5 15.03
2019-01-14 2357 1154757 775 255150797 224.00 224.00 218.00 222.50 2.00 -0.89% 222.00 5 222.50 9 14.89
2019-01-15 2357 1123867 857 251392841 223.50 225.00 221.00 224.50 2.00 0.9% 223.50 19 224.50 28 15.03
2019-01-16 2357 838244 666 188025268 224.00 226.50 222.50 226.00 1.50 0.67% 225.50 10 226.00 15 15.13
2019-01-17 2357 1388858 1021 317068766 226.00 230.00 226.00 228.00 2.00 0.88% 228.00 53 228.50 6 15.26
2019-01-18 2357 1377887 1063 317905897 230.00 232.50 228.50 232.50 4.50 1.97% 232.00 29 232.50 12 15.56
2019-01-21 2357 673554 472 155260579 232.50 232.50 229.50 230.00 2.50 -1.08% 229.50 58 230.00 5 15.39
2019-01-22 2357 941183 499 215597907 230.50 230.50 227.00 230.00 0.00 0% 229.00 13 230.00 146 15.39
2019-01-23 2357 2863297 919 642047885 226.50 227.50 223.00 226.00 4.00 -1.74% 225.50 4 226.00 18 15.13
2019-01-24 2357 971927 497 219827929 226.00 227.50 224.50 227.50 1.50 0.66% 227.00 2 227.50 75 15.23
2019-01-25 2357 1192962 773 272147836 226.50 229.50 225.50 229.50 2.00 0.88% 228.50 10 229.50 77 15.36
2019-01-28 2357 646119 527 147978632 230.00 232.00 226.50 229.00 0.50 -0.22% 229.00 9 229.50 71 15.33
2019-01-29 2357 1237292 524 280455700 227.50 228.00 225.50 226.00 3.00 -1.31% 226.00 17 227.00 24 15.13
2019-01-30 2357 2113250 1416 493223500 228.00 236.00 227.00 236.00 10.00 4.42% 235.50 3 236.00 87 15.80
2019-02-11 2357 2275054 1655 525772312 241.00 241.00 228.50 229.00 7.00 -2.97% 229.00 24 229.50 1 15.33
2019-02-12 2357 832263 607 191621990 230.00 231.50 229.00 230.50 1.50 0.66% 230.00 6 230.50 2 15.43
2019-02-13 2357 1454759 890 331248793 229.00 230.00 226.50 227.00 3.50 -1.52% 227.00 45 228.00 35 15.19
2019-02-14 2357 1078173 714 245467771 225.00 228.50 225.00 228.50 1.50 0.66% 227.50 2 228.50 69 15.29
2019-02-18 2357 696038 563 158390626 225.00 228.00 225.00 228.00 3.00 -0.22% 227.50 10 228.00 9 15.26
2019-02-19 2357 1003987 443 227688881 228.00 228.00 225.50 226.00 2.00 -0.88% 226.00 70 227.00 1 15.13
2019-02-20 2357 1465853 828 335798220 226.50 231.00 226.50 228.50 2.50 1.11% 228.50 5 229.00 34 15.29
2019-02-21 2357 804438 626 184274302 228.00 230.50 227.00 229.00 0.50 0.22% 229.00 8 230.50 20 15.33
2019-02-22 2357 1826512 1017 414495894 227.50 228.50 225.00 227.00 2.00 -0.87% 227.00 44 227.50 12 15.19
2019-02-25 2357 1481148 986 339051456 227.00 230.50 226.50 230.50 3.50 1.54% 229.50 5 230.50 31 15.43
2019-02-26 2357 1073694 763 247120073 230.00 232.50 229.00 229.00 1.50 -0.65% 229.00 1 231.00 42 15.33
2019-02-27 2357 2677787 1764 595117520 229.00 230.00 219.50 219.50 9.50 -4.15% 219.50 146 220.00 3 14.69
2019-03-04 2357 2618432 1651 572844212 217.50 222.00 215.50 221.00 1.50 0.68% 221.00 38 221.50 22 14.79
2019-03-05 2357 575601 478 127035115 219.50 221.50 219.50 221.00 0.00 0% 220.50 2 221.00 10 14.79
2019-03-06 2357 738205 466 163814810 221.00 222.50 221.00 222.00 1.00 0.45% 221.50 6 222.00 53 14.86
2019-03-07 2357 997159 797 221995298 223.50 224.50 220.00 222.00 0.00 0% 221.00 7 222.00 22 14.86
2019-03-08 2357 434987 413 95800140 222.00 222.50 219.50 219.50 2.50 -1.13% 219.00 66 220.00 6 14.69
2019-03-11 2357 1086253 769 236866154 219.00 220.50 216.00 216.00 3.50 -1.59% 216.00 74 217.50 1 14.46
2019-03-12 2357 1395643 1106 309200768 219.00 224.00 218.50 221.00 5.00 2.31% 221.00 10 221.50 10 14.79
2019-03-13 2357 921876 672 205635472 225.00 225.00 222.00 223.50 2.50 1.13% 222.50 2 223.50 15 14.96
2019-03-14 2357 861375 634 193156000 221.50 225.00 221.50 225.00 1.50 0.67% 224.50 1 225.00 75 15.06
2019-03-15 2357 1593893 680 358086580 225.00 225.00 223.00 225.00 0.00 0% 224.50 2 225.00 18 15.06
2019-03-18 2357 452312 365 100992223 224.00 224.50 222.00 224.00 1.00 -0.44% 224.00 6 224.50 21 14.99
2019-03-19 2357 423021 320 94879188 222.50 225.50 222.50 224.50 0.50 0.22% 224.50 41 225.00 5 15.03
2019-03-20 2357 428907 324 96759612 224.50 226.00 224.50 226.00 1.50 0.67% 225.50 10 226.00 35 15.13
2019-03-21 2357 1222068 865 273441187 224.50 225.00 222.50 225.00 1.00 -0.44% 224.50 7 225.00 22 39.47
2019-03-22 2357 1244536 954 282237636 224.00 228.50 224.00 228.00 3.00 1.33% 227.00 23 228.00 72 40.00
2019-03-25 2357 1527944 1211 335984680 223.00 224.00 218.00 219.00 9.00 -3.95% 219.00 2 219.50 17 38.42
2019-03-26 2357 490123 472 108341560 220.00 222.00 220.00 221.00 2.00 0.91% 221.00 9 221.50 7 38.77
2019-03-27 2357 568859 499 125966397 220.00 222.50 220.00 222.00 1.00 0.45% 221.00 5 222.00 22 38.95
2019-03-28 2357 1016765 722 224697300 222.00 223.50 220.00 221.00 1.00 -0.45% 220.50 3 221.00 19 38.77
2019-03-29 2357 1494355 803 330990310 220.00 223.00 218.00 223.00 2.00 0.9% 222.50 8 223.00 51 39.12
2019-04-01 2357 1018924 764 227786161 223.50 224.50 222.50 222.50 0.50 -0.22% 222.50 38 224.00 18 39.04
2019-04-02 2357 1254214 837 282860037 223.00 226.50 222.50 225.50 3.00 1.35% 225.00 247 225.50 9 39.56
2019-04-03 2357 581897 487 131696325 225.50 227.00 224.50 226.00 0.50 0.22% 226.00 392 226.50 2 39.65
2019-04-08 2357 1748637 1112 402100693 228.50 231.50 227.00 230.00 4.00 1.77% 230.00 277 230.50 5 40.35
2019-04-09 2357 1379666 969 317261339 231.00 231.00 228.00 230.00 0.00 0% 229.50 3 230.00 16 40.35
2019-04-10 2357 1912134 1378 442164454 229.00 232.50 228.50 232.50 2.50 1.09% 231.50 67 232.50 71 40.79
2019-04-11 2357 1268977 656 291946237 232.00 232.50 228.50 229.50 3.00 -1.29% 229.00 79 229.50 9 40.26
2019-04-12 2357 879739 650 202492591 230.50 231.00 229.50 230.00 0.50 0.22% 230.00 112 230.50 44 40.35
2019-04-15 2357 931955 604 215825105 232.00 232.00 230.00 232.00 2.00 0.87% 232.00 40 232.50 31 40.70
2019-04-17 2357 1529499 1085 365865502 236.50 241.00 236.50 240.00 2.50 3.45% 240.00 80 240.50 20 42.11
2019-04-18 2357 1060341 600 250460236 240.00 240.00 234.50 236.00 4.00 -1.67% 236.00 31 236.50 12 41.40
2019-04-19 2357 514531 315 122120326 239.00 239.00 236.50 238.00 2.00 0.85% 238.00 27 238.50 29 41.75
2019-04-22 2357 587603 435 138162399 238.00 238.00 234.00 235.00 3.00 -1.26% 235.00 18 235.50 6 41.23
2019-04-23 2357 552178 416 130796686 236.00 238.50 234.00 238.50 3.50 1.49% 237.50 34 238.50 36 41.84
2019-04-24 2357 654342 492 154310534 237.00 238.00 234.50 236.50 2.00 -0.84% 236.00 27 236.50 21 41.49
2019-04-25 2357 872931 357 205960716 236.00 237.00 234.50 237.00 0.50 0.21% 236.50 1 237.00 44 41.58
2019-04-26 2357 515239 394 121175046 235.00 236.00 234.00 236.00 1.00 -0.42% 235.50 1 236.00 12 41.40
2019-04-29 2357 1377525 333 324930875 234.00 237.00 234.00 236.00 0.00 0% 235.50 36 236.50 9 41.40
2019-04-30 2357 734538 469 173305192 234.50 237.00 234.50 236.00 0.00 0% 235.50 39 236.00 8 41.40
2019-05-02 2357 447599 367 106508750 236.00 238.50 235.50 238.50 2.50 1.06% 237.50 139 238.50 1 41.84
2019-05-03 2357 681896 582 163869188 239.00 241.00 238.50 240.00 1.50 0.63% 239.50 32 240.00 9 42.11
2019-05-06 2357 837500 717 195345737 236.00 237.00 230.00 233.50 6.50 -2.71% 233.00 5 233.50 4 40.96
2019-05-07 2357 474191 374 110811587 233.50 234.50 233.00 233.50 0.00 0% 233.50 16 234.00 12 40.96
2019-05-08 2357 841467 759 193141910 230.00 231.50 228.00 230.00 3.50 -1.5% 230.00 8 230.50 20 42.28
2019-05-09 2357 1303335 1081 292630696 226.00 227.50 223.00 223.00 7.00 -3.04% 223.00 8 223.50 5 40.99
2019-05-10 2357 1400918 1017 310114796 222.00 225.00 219.00 220.00 3.00 -1.35% 220.00 64 221.00 1 40.44
2019-05-13 2357 765726 698 167721994 219.50 221.00 218.00 218.00 2.00 -0.91% 218.00 116 218.50 6 40.07
2019-05-14 2357 1268740 1093 273942080 215.00 219.50 214.00 214.00 4.00 -1.83% 214.00 129 214.50 7 39.34
2019-05-15 2357 1092916 879 234522356 213.50 216.00 212.00 215.00 1.00 0.47% 215.00 39 215.50 21 39.52
2019-05-16 2357 1022077 795 219627132 215.00 216.50 212.50 214.50 0.50 -0.23% 214.50 26 215.00 15 39.43
2019-05-17 2357 1475536 968 317387990 215.00 216.50 214.00 215.00 0.50 0.23% 215.00 85 215.50 15 39.52
2019-05-20 2357 955499 737 207096525 216.00 218.50 214.00 218.50 3.50 1.63% 218.00 4 218.50 51 40.17
2019-05-22 2357 916835 821 200761941 220.00 221.00 217.50 217.50 3.50 -0.46% 217.50 8 219.00 12 39.98
2019-05-23 2357 641195 550 139603492 218.00 219.50 216.00 219.00 1.50 0.69% 218.50 4 219.00 2 40.26
2019-05-24 2357 783547 699 170846746 220.00 220.00 217.00 217.00 2.00 -0.91% 217.00 151 217.50 3 39.89
2019-05-27 2357 675109 566 146500262 217.00 218.50 216.00 216.50 0.50 -0.23% 216.50 32 217.00 3 39.80
2019-05-28 2357 3459086 805 740150576 216.00 218.00 213.50 213.50 3.00 -1.39% 213.50 12 214.00 11 39.25
2019-05-29 2357 710478 630 151602792 213.00 215.00 213.00 213.00 0.50 -0.23% 213.00 311 213.50 13 39.15
2019-05-30 2357 1053907 823 226209319 213.00 216.50 212.50 216.50 3.50 1.64% 215.50 10 216.50 32 39.80
2019-05-31 2357 1325540 856 286882443 215.00 217.00 215.00 217.00 0.50 0.23% 216.50 2 217.00 42 39.89
2019-06-03 2357 560039 503 120750463 216.50 217.00 214.00 215.50 1.50 -0.69% 215.50 17 216.00 7 39.61
2019-06-04 2357 811143 727 175217950 215.00 217.50 215.00 216.50 1.00 0.46% 216.50 5 217.00 8 39.80
2019-06-05 2357 840082 783 183640876 217.00 220.00 217.00 218.00 1.50 0.69% 218.00 10 218.50 7 40.07
2019-06-06 2357 573110 498 124110802 216.00 217.50 216.00 216.50 1.50 -0.69% 216.00 183 216.50 9 39.80
2019-06-10 2357 812759 695 177166962 217.50 219.50 216.50 218.50 2.00 0.92% 218.00 7 218.50 59 40.17
2019-06-11 2357 951125 771 207448802 218.00 220.00 217.00 218.50 0.00 0% 218.00 65 219.00 1 40.17
2019-06-12 2357 733618 577 159937842 218.50 219.00 217.00 219.00 0.50 0.23% 218.50 6 219.00 66 40.26
2019-06-13 2357 554079 426 120489722 218.00 218.00 216.50 218.00 1.00 -0.46% 217.50 2 218.00 59 40.07
2019-06-14 2357 561879 532 121944122 217.00 218.00 216.50 216.50 1.50 -0.69% 216.50 29 217.00 3 39.80
2019-06-17 2357 503915 421 110339470 217.50 221.00 217.00 218.00 1.50 0.69% 218.00 10 219.00 13 40.07
2019-06-18 2357 600479 522 132482859 218.50 222.00 218.50 222.00 4.00 1.83% 221.50 21 222.00 56 40.81
2019-06-19 2357 1304167 1161 291432908 223.00 225.00 221.50 225.00 3.00 1.35% 225.00 9 225.50 29 41.36
2019-06-20 2357 1150253 907 260830678 225.00 229.00 225.00 226.50 1.50 0.67% 226.50 1 227.00 12 41.64
2019-06-21 2357 1377422 643 310484028 226.50 227.50 225.00 225.00 1.50 -0.66% 225.00 18 225.50 1 41.36
2019-06-24 2357 571594 414 129115937 225.50 227.00 225.00 226.00 1.00 0.44% 225.50 5 226.00 10 41.54
2019-06-25 2357 902136 587 201823464 225.00 225.00 222.50 223.00 3.00 -1.33% 222.50 38 223.50 11 40.99
2019-06-26 2357 883429 672 197192167 222.50 224.50 222.00 223.00 0.00 0% 222.50 35 223.00 5 40.99
2019-06-27 2357 1103538 693 248770776 223.00 226.00 223.00 225.50 2.50 1.12% 225.50 13 226.00 24 41.45
2019-06-28 2357 1127891 609 251711193 226.50 226.50 222.50 223.00 2.50 -1.11% 222.50 117 223.00 36 40.99
2019-07-01 2357 1355553 1024 305569872 225.50 228.50 223.50 223.50 0.50 0.22% 223.50 109 225.00 4 41.08
2019-07-02 2357 1635047 1019 365241992 223.50 224.00 222.50 223.50 0.00 0% 223.50 31 224.00 32 41.08
2019-07-03 2357 1592104 912 356489340 223.00 226.00 223.00 224.50 1.00 0.45% 224.50 67 225.00 3 41.27
2019-07-04 2357 1967304 1273 446843812 227.00 228.50 225.00 228.00 3.50 1.56% 227.50 19 228.00 197 41.91
2019-07-05 2357 2220816 1293 510699496 228.50 232.00 228.00 232.00 4.00 1.75% 231.50 34 232.00 59 42.65
2019-07-08 2357 3017972 1480 659520396 220.00 220.00 215.00 218.00 0.00 -6.03% 217.50 2 218.00 24 40.07
2019-07-09 2357 1081197 845 233040749 217.00 218.00 215.00 216.00 2.00 -0.92% 215.50 19 216.00 10 39.71
2019-07-10 2357 786925 617 169792800 215.50 216.50 215.00 215.50 0.50 -0.23% 215.50 13 216.00 5 39.61
2019-07-11 2357 1318007 581 284616761 217.00 217.00 215.50 216.00 0.50 0.23% 216.00 46 216.50 37 39.71
2019-07-12 2357 1349947 668 291077021 215.50 216.50 215.00 215.50 0.50 -0.23% 215.50 52 216.50 32 39.61
2019-07-15 2357 1798740 1058 389012080 217.00 219.00 213.00 217.00 1.50 0.7% 216.50 68 217.00 55 39.89
2019-07-16 2357 709949 552 153363449 216.50 217.00 215.50 215.50 1.50 -0.69% 215.50 52 216.00 1 39.61
2019-07-17 2357 686015 517 148018739 215.50 216.50 215.00 216.50 1.00 0.46% 216.00 5 216.50 5 39.80
2019-07-18 2357 688696 469 149540532 217.00 218.00 216.00 218.00 1.50 0.69% 217.50 5 218.00 51 40.07
2019-07-19 2357 2044177 1395 451742693 219.00 222.00 219.00 222.00 4.00 1.83% 221.50 9 222.00 76 40.81
2019-07-22 2357 1315447 954 293104681 222.00 224.50 220.00 224.00 2.00 0.9% 224.00 418 224.50 54 41.18
2019-07-23 2357 970553 749 216945087 224.00 224.50 222.00 224.50 0.50 0.22% 223.00 50 224.50 62 41.27
2019-07-24 2357 1536248 985 346910300 225.50 226.50 224.50 226.00 1.50 0.67% 226.00 200 226.50 63 41.54
2019-07-25 2357 1716532 1353 380691540 225.50 226.00 220.00 220.00 6.00 -2.65% 220.00 67 221.00 14 40.44
2019-07-26 2357 1137127 939 248302186 220.00 222.00 217.50 217.50 2.50 -1.14% 217.50 68 218.00 7 39.98
2019-07-29 2357 899025 664 197007980 217.00 220.50 217.00 220.50 3.00 1.38% 220.00 36 220.50 33 40.53
2019-07-30 2357 1230983 911 274186726 222.50 224.00 221.00 223.50 3.00 1.36% 223.00 3 223.50 2 41.08
2019-07-31 2357 2232998 1304 490871553 220.50 222.00 216.00 222.00 1.50 -0.67% 222.00 95 222.50 16 40.81
2019-08-01 2357 2679615 2138 577760138 216.50 218.00 214.50 214.50 7.50 -3.38% 214.50 48 215.00 35 39.43
2019-08-02 2357 2488123 2038 526035076 212.50 214.00 209.00 211.00 3.50 -1.63% 211.00 19 211.50 26 38.79
2019-08-05 2357 2141870 1662 442991590 208.00 210.00 205.50 205.50 5.50 -2.61% 205.50 24 206.00 20 37.78
2019-08-06 2357 1756772 1360 355533032 201.00 205.00 200.50 204.00 1.50 -0.73% 204.00 46 204.50 3 37.50
2019-08-07 2357 1941125 1548 394091875 203.50 204.50 202.00 204.50 0.50 0.25% 204.00 8 204.50 3 37.59
2019-08-08 2357 1211178 961 247035069 205.50 205.50 202.50 203.50 1.00 -0.49% 203.50 27 204.00 2 37.41
2019-08-12 2357 941713 741 190945297 201.00 204.00 201.00 202.50 1.00 -0.49% 202.50 104 203.00 1 37.22
2019-08-13 2357 679110 585 137354830 201.50 203.50 201.00 202.00 0.50 -0.25% 202.00 554 202.50 34 34.18
2019-08-14 2357 1758097 1321 355108691 203.50 204.00 201.00 201.50 0.50 -0.25% 201.50 208 202.00 16 34.09
2019-08-15 2357 1666694 1198 330432529 198.50 199.50 196.50 199.50 2.00 -0.99% 199.00 26 199.50 7 33.76
2019-08-16 2357 1521700 1262 304493541 198.00 202.50 198.00 199.00 0.50 -0.25% 199.00 51 199.50 25 33.67
2019-08-19 2357 887571 825 177498700 201.00 202.00 199.00 199.00 0.00 0% 199.00 109 199.50 6 33.67
2019-08-20 2357 815254 781 162697300 199.50 201.00 199.00 199.00 0.00 0% 199.00 87 199.50 1 33.67
2019-08-21 2357 903289 834 180030143 199.00 200.50 199.00 199.00 0.00 0% 199.00 94 199.50 7 33.67
2019-08-22 2357 837314 619 168278614 201.00 203.00 199.50 200.50 1.50 0.75% 200.00 12 200.50 46 33.93
2019-08-23 2357 539639 505 108257439 201.00 202.00 200.00 200.50 0.00 0% 200.00 51 201.00 36 33.93
2019-08-26 2357 820609 657 162733800 199.00 199.00 197.50 199.00 1.50 -0.75% 198.50 6 199.00 49 33.67
2019-08-27 2357 1407432 525 282372332 200.00 201.00 199.00 201.00 2.00 1.01% 200.50 56 201.00 42 34.01
2019-08-28 2357 396875 344 79764375 201.50 202.00 200.50 201.00 0.00 0% 200.50 84 201.00 60 34.01
2019-08-29 2357 615377 469 123556277 201.50 201.50 200.00 200.50 0.50 -0.25% 200.50 76 201.00 5 33.93
2019-08-30 2357 1099691 720 223220964 201.00 204.00 201.00 204.00 3.50 1.75% 203.50 23 204.00 93 34.52
2019-09-02 2357 782120 551 159757100 204.00 205.00 202.50 205.00 1.00 0.49% 204.50 11 205.00 17 34.69
2019-09-03 2357 854162 718 174434624 205.50 205.50 203.00 203.00 2.00 -0.98% 203.00 43 203.50 69 34.35
2019-09-04 2357 1058455 794 218402140 204.50 208.00 204.00 207.50 4.50 2.22% 207.00 11 207.50 21 35.11
2019-09-05 2357 1039014 767 216258895 208.50 210.00 207.00 207.00 0.50 -0.24% 207.00 37 207.50 2 35.03
2019-09-06 2357 1346548 747 279308436 208.00 209.50 206.00 207.00 0.00 0% 206.50 3 207.00 632 35.03
2019-09-09 2357 1212089 890 249484423 206.00 207.50 204.50 207.50 0.50 0.24% 207.00 12 207.50 18 35.11
2019-09-10 2357 1279422 686 265612488 208.50 208.50 207.00 207.50 0.00 0% 207.00 12 207.50 56 35.11
2019-09-11 2357 641504 457 133192332 209.00 209.00 207.00 208.00 0.50 0.24% 207.00 6 208.00 45 35.19
2019-09-12 2357 704820 588 146831560 209.50 209.50 208.00 208.00 0.00 0% 207.50 157 208.00 29 35.19
2019-09-16 2357 886093 710 184821937 209.00 209.00 207.50 209.00 1.00 0.48% 208.50 2 209.00 284 35.36
2019-09-17 2357 945653 779 197615477 209.50 209.50 208.00 209.50 0.50 0.24% 209.00 3 209.50 289 35.45
2019-09-18 2357 1214257 796 254982470 209.50 210.50 209.00 210.00 0.50 0.24% 210.00 18 210.50 37 35.53
2019-09-19 2357 496252 393 104646037 211.00 212.00 210.00 211.00 1.00 0.48% 210.50 30 211.00 37 35.70
2019-09-20 2357 1630639 622 343581690 210.00 211.00 210.00 211.00 0.00 0% 210.50 4 211.00 72 35.70
2019-09-23 2357 598565 491 125966150 211.00 211.00 210.00 211.00 0.00 0% 210.50 3 211.00 34 35.70
2019-09-24 2357 1238705 683 263917013 211.00 214.00 211.00 213.00 2.00 0.95% 212.50 69 213.00 28 36.04
2019-09-25 2357 1134264 716 239193329 213.00 213.00 209.50 212.00 1.00 -0.47% 211.50 6 212.00 42 35.87
2019-09-26 2357 1220021 734 256383391 211.00 212.00 209.00 210.00 2.00 -0.94% 209.50 44 210.00 4 35.53
2019-09-27 2357 1036238 861 214948766 210.00 210.00 206.00 206.50 3.50 -1.67% 206.50 2 207.00 10 34.94
2019-10-01 2357 4311995 2909 862367495 200.50 201.50 198.00 199.00 7.50 -3.63% 198.50 107 199.00 514 33.67
2019-10-02 2357 1889009 1359 378086318 200.00 202.00 199.50 200.00 1.00 0.5% 199.50 102 200.00 172 33.84
2019-10-03 2357 2403414 1838 475584800 199.00 199.00 196.50 199.00 1.00 -0.5% 198.50 6 199.00 57 33.67
2019-10-04 2357 1448640 818 289540702 200.00 201.50 199.00 200.00 1.00 0.5% 199.50 25 200.00 89 33.84
2019-10-07 2357 799080 669 160202580 200.00 201.00 199.50 200.50 0.50 0.25% 200.50 9 201.00 15 33.93
2019-10-08 2357 1149512 910 233149728 201.50 204.00 201.00 202.50 2.00 1% 202.50 27 203.00 11 34.26
2019-10-09 2357 695979 616 140199779 202.50 203.00 200.50 200.50 2.00 -0.99% 200.50 79 201.00 13 33.93
2019-10-14 2357 1804181 1317 360087200 202.50 202.50 197.50 200.00 0.50 -0.25% 199.50 26 200.00 152 33.84
2019-10-15 2357 1391096 958 279783392 201.00 202.00 200.00 202.00 2.00 1% 201.50 7 202.00 23 34.18
2019-10-16 2357 1928954 1429 396950985 203.50 207.00 202.50 207.00 5.00 2.48% 206.50 1 207.00 214 35.03
2019-10-17 2357 1236725 944 258108525 207.50 210.00 206.00 209.50 2.50 1.21% 209.00 13 209.50 14 35.45
2019-10-18 2357 835451 598 173510857 210.00 210.00 206.50 206.50 3.00 -1.43% 206.50 38 207.00 3 34.94
2019-10-21 2357 644927 475 133015962 206.00 207.50 205.50 206.50 0.00 0% 206.50 2 207.00 112 34.94
2019-10-22 2357 1093363 737 227412071 207.50 209.00 206.50 208.00 1.50 0.73% 208.00 12 208.50 7 35.19
2019-10-23 2357 1696911 1174 358102721 207.50 212.00 207.50 211.50 3.50 1.68% 211.00 2 211.50 16 35.79
2019-10-24 2357 1337050 919 282773610 210.50 212.00 209.50 211.50 0.00 0% 211.50 15 212.00 222 35.79
2019-10-25 2357 1628445 1172 340368005 212.00 212.50 207.50 209.00 2.50 -1.18% 208.50 17 209.00 15 35.36
2019-10-28 2357 606653 513 127711946 210.00 211.50 209.00 211.50 2.50 1.2% 211.00 5 211.50 69 35.79
2019-10-29 2357 1133068 838 237288612 212.00 212.00 208.00 209.50 2.00 -0.95% 209.00 21 209.50 44 35.45
2019-10-30 2357 1016077 721 211771050 208.00 209.50 207.50 209.50 0.00 0% 209.00 31 209.50 39 35.45
2019-10-31 2357 1971395 938 408928947 210.00 210.00 206.50 206.50 3.00 -1.43% 206.50 59 207.50 1 34.94
2019-11-01 2357 1403607 1070 293008756 208.00 210.00 207.50 208.50 2.00 0.97% 208.50 4 209.00 82 35.28
2019-11-04 2357 1796081 1015 379489341 210.00 212.00 209.50 212.00 3.50 1.68% 211.50 53 212.00 31 35.87
2019-11-05 2357 1182772 747 251508534 212.50 213.50 211.50 213.50 1.50 0.71% 213.00 7 213.50 194 36.13
2019-11-06 2357 999188 786 213636044 214.00 214.50 212.50 214.00 0.50 0.23% 213.50 18 214.00 4 36.21
2019-11-07 2357 1498159 952 321682026 215.00 215.00 214.00 215.00 1.00 0.47% 214.50 12 215.00 586 36.38
2019-11-08 2357 1018523 753 218696656 215.50 216.00 213.50 215.00 0.00 0% 214.50 7 215.00 252 36.38
2019-11-11 2357 1212645 844 256136264 214.00 214.00 210.00 211.00 4.00 -1.86% 211.00 4 211.50 81 35.70
2019-11-12 2357 1167073 667 248495001 214.50 214.50 212.00 213.50 2.50 1.18% 213.00 8 213.50 179 36.13
2019-11-13 2357 1252318 897 267207234 213.50 214.50 212.50 213.50 0.00 0% 213.00 21 213.50 60 36.13
2019-11-14 2357 7476664 4690 1685697201 220.00 229.50 219.00 226.50 13.00 6.09% 226.50 8 227.00 70 25.19
2019-11-15 2357 4726772 3215 1081976837 227.50 231.00 225.00 227.50 1.00 0.44% 227.50 9 228.00 61 25.31
2019-11-18 2357 2362766 1720 541367414 227.50 231.00 226.50 230.00 2.50 1.1% 230.00 16 230.50 65 25.58
2019-11-19 2357 3544676 2504 836745536 230.00 239.00 229.50 237.50 7.50 3.26% 237.00 8 237.50 69 26.42
2019-11-20 2357 2933801 2181 704470939 238.00 243.00 237.00 240.00 2.50 1.05% 239.50 18 240.00 107 26.70
2019-11-21 2357 1977812 1582 472208380 237.00 241.00 236.00 241.00 1.00 0.42% 240.50 13 241.00 36 26.81
2019-11-22 2357 1822004 1318 437589938 242.00 242.00 238.00 241.00 0.00 0% 240.50 10 241.00 37 26.81
2019-11-25 2357 1781139 1400 421914665 239.50 240.00 235.50 236.00 5.00 -2.07% 236.00 52 236.50 34 26.25
2019-11-26 2357 5555085 1985 1294001887 234.50 236.50 232.00 232.00 4.00 -1.69% 232.00 100 232.50 30 25.81
2019-11-27 2357 1019111 871 238131752 233.00 236.00 232.50 233.00 1.00 0.43% 232.50 44 233.50 116 25.92
2019-11-28 2357 1301033 1039 301378623 232.00 233.50 230.00 231.50 1.50 -0.64% 231.50 32 232.00 1 25.75
2019-11-29 2357 1341066 812 308556114 231.00 231.00 228.50 230.50 1.00 -0.43% 230.00 6 230.50 37 25.64
2019-12-02 2357 1023802 840 233582356 230.00 230.00 227.00 229.00 1.50 -0.65% 228.50 7 229.00 8 25.47
2019-12-03 2357 1542707 1196 358689869 230.00 234.00 230.00 233.00 4.00 1.75% 232.50 1 233.00 106 25.92
2019-12-04 2357 1503087 996 348224717 231.00 233.00 229.00 233.00 0.00 0% 232.50 46 233.00 53 25.92
2019-12-05 2357 1344819 930 312822327 234.00 234.00 231.00 233.50 0.50 0.21% 233.00 3 233.50 107 25.97
2019-12-06 2357 1403004 965 325326924 234.50 234.50 230.00 231.00 2.50 -1.07% 230.50 48 231.00 21 25.70
2019-12-09 2357 644718 530 148449640 231.00 231.50 229.50 230.50 0.50 -0.22% 230.00 19 230.50 46 25.64
2019-12-10 2357 1217233 912 282107056 232.00 233.50 230.00 233.50 3.00 1.3% 233.00 14 233.50 8 25.97
2019-12-11 2357 1194495 793 276079845 233.50 233.50 230.00 231.50 2.00 -0.86% 231.00 12 231.50 13 25.75
2019-12-12 2357 1964332 1337 457876852 231.50 234.50 231.00 233.00 1.50 0.65% 232.50 12 233.00 61 25.92
2019-12-13 2357 1231128 965 287013696 233.00 234.50 231.50 233.50 0.50 0.21% 233.00 45 233.50 9 25.97
2019-12-16 2357 1115982 826 259978306 233.00 233.50 231.50 233.50 0.00 0% 233.00 8 233.50 46 25.97
2019-12-17 2357 1337111 924 312584474 233.00 235.00 231.50 235.00 1.50 0.64% 234.50 2 235.00 98 26.14
2019-12-18 2357 2503421 1805 595057698 235.00 239.50 234.50 239.00 4.00 1.7% 238.50 16 239.00 113 26.59
2019-12-19 2357 1522633 1149 356836489 237.00 237.50 232.50 233.00 6.00 -2.51% 233.00 39 233.50 8 25.92
2019-12-20 2357 1791759 689 417946700 235.00 235.00 232.00 233.00 0.00 0% 233.00 8 234.00 14 25.92
2019-12-23 2357 642400 399 150866600 233.00 235.50 232.00 235.50 2.50 1.07% 235.00 11 235.50 57 26.20
2019-12-24 2357 438496 341 102217307 235.50 235.50 232.50 232.50 3.00 -1.27% 232.50 40 233.50 30 25.86
2019-12-25 2357 459732 371 106892824 232.00 234.50 232.00 232.50 0.00 0% 232.50 14 233.00 1 25.86
2019-12-26 2357 535820 420 125054961 232.50 234.50 232.50 234.50 2.00 0.86% 234.00 1 234.50 50 26.08
2019-12-27 2357 566605 435 132729570 234.50 235.00 233.50 234.50 0.00 0% 234.50 29 235.00 133 26.08
2019-12-30 2357 762722 520 177752282 234.00 235.50 232.00 232.00 2.50 -1.07% 232.00 51 233.00 61 25.81
2019-12-31 2357 920992 493 213410650 232.00 233.00 231.50 231.50 0.50 -0.22% 231.50 58 232.00 4 25.75