健策(3653)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　77.50
0
0%		75.60
-1.9
-2.45%		75.40
-0.2
-0.26%		 　78.70
3.3
4.38%		81.60
2.9
3.68%		83.70
2.1
2.57%		84.20
0.5
0.6%		83.50
-0.7
-0.83%		 　82.20
-1.3
-1.56%		83.50
1.3
1.58%		83.10
-0.4
-0.48%		 81.50
-1.6
-1.93%		 　81.50
0
0%		81.20
-0.3
-0.37%		81.40
0.2
0.25%		81.00
-0.4
-0.49%		85.00
4
4.94%		 　85.00
0
0%		82.00
-3
-3.53%		83.80
1.8
2.2%		 81.92
2 月　　　　　　　　　　89.50
5.7
6.8%		89.60
0.1
0.11%		88.20
-1.4
-1.56%		97.00
8.8
9.98%		 　　102.00
5
5.15%		99.20
-2.8
-2.75%		98.90
-0.3
-0.3%		98.00
-0.9
-0.91%		102.00
4
4.08%		 　99.20
-2.8
-2.75%		96.50
-2.7
-2.72%		94.60
-1.9
-1.97%		 96.97
3 月　　　97.40
2.8
2.96%		96.00
-1.4
-1.44%		100.00
4
4.17%		101.50
1.5
1.5%		102.00
0.5
0.49%		 　100.50
-1.5
-1.47%		99.00
-1.5
-1.49%		97.60
-1.4
-1.41%		99.00
1.4
1.43%		108.50
9.5
9.6%		 　115.50
7
6.45%		115.00
-0.5
-0.43%		120.50
5.5
4.78%		121.00
0.5
0.41%		114.50
-6.5
-5.37%		 　115.50
1
0.87%		114.50
-1
-0.87%		113.50
-1
-0.87%		115.50
2
1.76%		115.00
-0.5
-0.43%		 109.18
4 月118.00
3
2.61%		129.50
11.5
9.75%		131.00
1.5
1.16%		 　　　129.00
-2
-1.53%		123.00
-6
-4.65%		120.50
-2.5
-2.03%		118.00
-2.5
-2.07%		117.00
-1
-0.85%		 　125.00
8
6.84%		 125.50
0.5
0.4%		125.00
-0.5
-0.4%		128.00
3
2.4%		 　129.50
1.5
1.17%		123.00
-6.5
-5.02%		119.50
-3.5
-2.85%		112.50
-7
-5.86%		112.50
0
0%		 　113.50
1
0.89%		117.00
3.5
3.08%		 122.32
5 月　118.50
1.5
1.28%		118.00
-0.5
-0.42%		 　114.50
-3.5
-2.97%		115.00
0.5
0.44%		109.00
-6
-5.22%		102.00
-7
-6.42%		101.00
-1
-0.98%		 　99.50
-1.5
-1.49%		100.50
1
1.01%		101.00
0.5
0.5%		99.60
-1.4
-1.39%		97.50
-2.1
-2.11%		 　100.50
3
3.08%		 102.00
1.5
1.49%		103.00
1
0.98%		101.00
-2
-1.94%		 　104.00
3
2.97%		105.00
1
0.96%		110.00
5
4.76%		107.50
-2.5
-2.27%		112.50
5
4.65%		105.47
6 月 　115.50
3
2.67%		116.00
0.5
0.43%		113.50
-2.5
-2.16%		110.00
-3.5
-3.08%		 　　121.00
11
10%		123.00
2
1.65%		121.00
-2
-1.63%		118.00
-3
-2.48%		116.00
-2
-1.69%		 　118.00
2
1.72%		115.50
-2.5
-2.12%		120.00
4.5
3.9%		122.50
2.5
2.08%		120.00
-2.5
-2.04%		 　120.00
0
0%		116.50
-3.5
-2.92%		118.00
1.5
1.29%		120.00
2
1.69%		118.00
-2
-1.67%		 118.92
7 月125.00
7
5.93%		126.00
1
0.8%		119.50
-6.5
-5.16%		117.00
-2.5
-2.09%		116.50
-0.5
-0.43%		 　117.00
0.5
0.43%		114.50
-2.5
-2.14%		121.00
6.5
5.68%		121.00
0
0%		118.50
-2.5
-2.07%		 　127.50
9
7.59%		128.00
0.5
0.39%		130.50
2.5
1.95%		134.00
3.5
2.68%		132.00
-2
-1.49%		 　141.00
9
6.82%		140.00
-1
-0.71%		137.00
-3
-2.14%		137.50
0.5
0.36%		135.50
-2
-1.45%		 　135.50
0
0%		129.50
-6
-4.43%		128.00
-1.5
-1.16%		127.89
8 月130.50
2.5
1.95%		124.00
-6.5
-4.98%		 　124.50
0.5
0.4%		128.00
3.5
2.81%		132.00
4
3.13%		145.00
13
9.85%		 　　142.50
-2.5
-1.72%		139.00
-3.5
-2.46%		145.00
6
4.32%		148.00
3
2.07%		153.50
5.5
3.72%		 　151.50
-2
-1.3%		148.50
-3
-1.98%		149.50
1
0.67%		150.50
1
0.67%		157.00
6.5
4.32%		 　144.50
-12.5
-7.96%		146.50
2
1.38%		145.00
-1.5
-1.02%		150.00
5
3.45%		147.00
-3
-2%		 142.65
9 月　144.00
-3
-2.04%		140.50
-3.5
-2.43%		139.50
-1
-0.71%		141.50
2
1.43%		138.50
-3
-2.12%		 　134.50
-4
-2.89%		136.00
1.5
1.12%		134.00
-2
-1.47%		139.00
5
3.73%		 　　139.00
0
0%		130.50
-8.5
-6.12%		134.50
4
3.07%		142.00
7.5
5.58%		143.00
1
0.7%		 　142.00
-1
-0.7%		137.00
-5
-3.52%		132.50
-4.5
-3.28%		131.00
-1.5
-1.13%		127.50
-3.5
-2.67%		 135.92
10 月128.00
0.5
0.39%		128.50
0.5
0.39%		131.50
3
2.33%		137.50
6
4.56%		 　140.00
2.5
1.82%		140.50
0.5
0.36%		139.00
-1.5
-1.07%		 　　　144.00
5
3.6%		142.00
-2
-1.39%		139.00
-3
-2.11%		141.00
2
1.44%		138.00
-3
-2.13%		 　137.50
-0.5
-0.36%		138.00
0.5
0.36%		142.00
4
2.9%		150.00
8
5.63%		149.50
-0.5
-0.33%		 　164.00
14.5
9.7%		165.00
1
0.61%		166.50
1.5
0.91%		170.00
3.5
2.1%		144.68
11 月170.00
0
0%		 　166.00
-4
-2.35%		182.50
16.5
9.94%		188.00
5.5
3.01%		195.00
7
3.72%		190.00
-5
-2.56%		 　180.00
-10
-5.26%		182.00
2
1.11%		184.50
2.5
1.37%		179.50
-5
-2.71%		194.00
14.5
8.08%		 　185.00
-9
-4.64%		182.50
-2.5
-1.35%		184.00
1.5
0.82%		185.00
1
0.54%		184.00
-1
-0.54%		 　187.50
3.5
1.9%		199.50
12
6.4%		199.00
-0.5
-0.25%		197.50
-1.5
-0.75%		195.00
-2.5
-1.27%		 185.81
12 月　194.00
-1
-0.51%		187.50
-6.5
-3.35%		189.00
1.5
0.8%		185.00
-4
-2.12%		187.00
2
1.08%		 　188.50
1.5
0.8%		192.50
4
2.12%		192.00
-0.5
-0.26%		202.00
10
5.21%		198.50
-3.5
-1.73%		 　201.50
3
1.51%		202.00
0.5
0.25%		200.50
-1.5
-0.74%		199.00
-1.5
-0.75%		205.00
6
3.02%		 　212.00
7
3.41%		214.00
2
0.94%		215.00
1
0.47%		229.50
14.5
6.74%		226.00
-3.5
-1.53%		 　229.00
3
1.33%		234.50
5.5
2.4%		204.42

說明:最高漲幅:10%最低跌幅:-7.96% 最高價:234.50最低價:75.40平均價:132.48,灰色底表示週末,漲162天(613.1)元,跌127天(-363.6)元,平盤14天
10%=9,8%=3,7%=7,6%=10,5%=8,4%=13,3%=26,2%=23,1%=39,0%=38,-0%=2,-1%=3,-2%=3,-3%=10,-4%=15,-5%=16,-6%=37,-7%=41,

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 3653 1123429 866 87689502 78.30 79.20 77.30 77.50 0.70 0% 77.40 7 77.50 1 21.71
2019-01-03 3653 1523561 1145 115286347 76.50 76.90 75.00 75.60 1.90 -2.45% 75.50 7 75.60 19 21.18
2019-01-04 3653 1271000 961 93451000 74.00 75.40 71.80 75.40 0.20 -0.26% 75.30 4 75.40 1 21.12
2019-01-07 3653 1861815 1444 145658256 77.10 79.60 76.50 78.70 3.30 4.38% 78.70 9 78.80 1 22.04
2019-01-08 3653 7633772 5000 622440390 80.00 82.70 79.30 81.60 2.90 3.68% 81.60 37 81.70 1 22.86
2019-01-09 3653 5835753 3964 487474871 81.80 85.00 81.80 83.70 2.10 2.57% 83.70 7 83.80 3 23.45
2019-01-10 3653 4004000 2628 336474197 85.40 85.80 82.70 84.20 0.50 0.6% 84.10 8 84.20 49 23.59
2019-01-11 3653 2485409 1708 208269510 84.60 84.80 82.80 83.50 0.70 -0.83% 83.50 18 83.60 5 23.39
2019-01-14 3653 4485330 3337 379445990 85.50 86.90 82.20 82.20 1.30 -1.56% 82.10 81 82.50 2 23.03
2019-01-15 3653 2506580 1720 207698586 82.00 83.80 81.00 83.50 1.30 1.58% 83.40 1 83.50 23 23.39
2019-01-16 3653 1469630 1137 122511347 84.00 84.20 82.50 83.10 0.40 -0.48% 83.10 13 83.20 1 23.28
2019-01-18 3653 1269236 900 103421352 83.10 83.10 80.60 81.50 0.70 -1.93% 81.50 25 81.60 5 22.83
2019-01-21 3653 876995 614 71777195 82.50 82.70 81.20 81.50 0.00 0% 81.40 6 81.50 8 22.83
2019-01-22 3653 1629646 1154 134205148 81.30 83.60 81.20 81.20 0.30 -0.37% 81.20 3 81.60 4 22.75
2019-01-23 3653 706211 557 57123969 80.50 81.60 79.80 81.40 0.20 0.25% 81.40 3 81.50 1 22.80
2019-01-24 3653 1326300 912 108654000 81.80 82.80 81.00 81.00 0.40 -0.49% 81.00 28 81.10 4 22.69
2019-01-25 3653 5150014 3688 436061982 82.40 86.00 81.80 85.00 4.00 4.94% 85.00 33 85.10 4 23.81
2019-01-28 3653 3055274 2051 261863175 86.50 87.20 84.80 85.00 0.00 0% 85.00 175 85.10 21 23.81
2019-01-29 3653 1452778 1054 120818306 84.40 84.40 82.00 82.00 3.00 -3.53% 82.00 36 82.40 2 22.97
2019-01-30 3653 2798926 2024 235474219 83.00 85.60 82.60 83.80 1.80 2.2% 83.80 16 84.10 18 23.47
2019-02-11 3653 5706489 3867 501978210 85.30 90.30 84.30 89.50 5.70 6.8% 89.40 6 89.50 7 25.07
2019-02-12 3653 2298084 1638 204242789 89.50 89.60 88.10 89.60 0.10 0.11% 89.60 2 89.70 12 25.10
2019-02-13 3653 6531348 4689 600634287 90.00 95.30 88.20 88.20 1.40 -1.56% 88.20 6 88.40 12 24.71
2019-02-14 3653 10257492 5012 980628124 91.90 97.00 91.40 97.00 8.80 9.98% 97.00 1065 0.00 0 27.17
2019-02-18 3653 4949253 3639 502926706 101.00 104.00 99.60 102.00 3.70 5.15% 101.50 21 102.00 29 28.57
2019-02-19 3653 3399110 2119 339229160 101.50 101.50 99.00 99.20 2.80 -2.75% 99.20 20 99.30 4 27.79
2019-02-20 3653 4541634 3432 452270522 100.50 102.50 96.70 98.90 0.30 -0.3% 98.90 6 99.00 10 27.70
2019-02-21 3653 3972489 2687 396719422 99.10 102.00 98.00 98.00 0.90 -0.91% 98.00 19 98.10 4 27.45
2019-02-22 3653 3969368 2762 398984547 99.00 102.00 98.10 102.00 4.00 4.08% 101.50 23 102.00 299 28.57
2019-02-25 3653 7543636 5352 766111283 104.00 106.50 98.50 99.20 2.80 -2.75% 99.20 13 99.30 5 27.79
2019-02-26 3653 3081202 2342 300868767 99.60 100.50 95.70 96.50 2.70 -2.72% 96.50 14 96.60 5 27.03
2019-02-27 3653 2327409 1858 219405355 96.80 96.90 93.10 94.60 1.90 -1.97% 94.60 2 94.70 3 26.50
2019-03-04 3653 2607615 1960 249169498 95.00 97.60 93.60 97.40 2.80 2.96% 97.30 8 97.40 4 27.28
2019-03-05 3653 2410857 1628 232932626 95.30 98.20 95.20 96.00 1.40 -1.44% 95.90 6 96.00 5 26.89
2019-03-06 3653 7952851 5453 796451167 95.80 103.00 95.70 100.00 4.00 4.17% 100.00 92 100.50 1 28.01
2019-03-07 3653 4284004 3092 431818604 100.50 103.00 98.50 101.50 1.50 1.5% 101.00 5 101.50 49 28.43
2019-03-08 3653 1964814 1495 196703714 100.00 102.50 98.40 102.00 0.50 0.49% 101.50 28 102.00 45 28.57
2019-03-11 3653 1527238 1140 155050416 100.50 103.50 100.00 100.50 1.50 -1.47% 100.50 76 101.00 8 28.15
2019-03-12 3653 1688560 1228 169310905 102.00 102.50 99.00 99.00 1.50 -1.49% 99.00 36 99.40 3 27.73
2019-03-13 3653 1573828 1245 155444728 99.50 100.50 97.60 97.60 1.40 -1.41% 97.60 74 98.00 7 27.34
2019-03-14 3653 1838540 1365 182666890 98.00 101.00 97.60 99.00 1.40 1.43% 98.90 7 99.00 5 27.73
2019-03-15 3653 12347647 5895 1321386687 102.00 108.50 101.00 108.50 9.50 9.6% 108.50 1078 0.00 0 30.39
2019-03-18 3653 14688444 9629 1674447769 110.50 119.00 109.00 115.50 7.00 6.45% 115.50 34 116.00 3 32.35
2019-03-19 3653 5486812 3780 629888380 113.50 117.50 113.00 115.00 0.50 -0.43% 114.50 5 115.00 27 32.21
2019-03-20 3653 8926291 5804 1083212920 119.00 123.50 118.50 120.50 5.50 4.78% 120.50 19 121.00 2 33.75
2019-03-21 3653 4549233 3099 550874960 121.00 123.00 119.00 121.00 0.50 0.41% 120.50 32 121.00 14 26.95
2019-03-22 3653 8922196 5983 1036615344 123.00 124.50 111.00 114.50 6.50 -5.37% 114.50 5 115.00 40 25.50
2019-03-25 3653 5189542 3564 584979596 111.00 116.00 108.50 115.50 1.00 0.87% 115.50 19 116.00 54 25.72
2019-03-26 3653 2504565 1598 288801910 117.50 117.50 114.00 114.50 1.00 -0.87% 114.50 118 115.00 14 25.50
2019-03-27 3653 3995682 2961 445767403 115.00 115.00 108.50 113.50 1.00 -0.87% 113.50 13 114.00 44 25.28
2019-03-28 3653 3890883 2651 448979484 112.00 118.00 111.50 115.50 2.00 1.76% 115.00 145 115.50 8 25.72
2019-03-29 3653 2701042 1932 311384788 114.00 116.50 114.00 115.00 0.50 -0.43% 114.50 13 115.00 1 25.61
2019-04-01 3653 3417229 2479 400969904 116.50 120.00 113.00 118.00 3.00 2.61% 118.00 9 118.50 13 26.28
2019-04-02 3653 10154426 6405 1282792150 118.50 129.50 118.50 129.50 11.50 9.75% 129.50 198 0.00 0 28.84
2019-04-03 3653 4598544 3220 596846220 131.00 132.00 127.50 131.00 1.50 1.16% 130.50 4 131.00 58 29.18
2019-04-08 3653 2693992 2096 353577968 133.00 133.00 128.00 129.00 2.00 -1.53% 128.50 22 129.00 4 28.73
2019-04-09 3653 2971873 2378 372558879 129.50 131.50 123.00 123.00 6.00 -4.65% 123.00 34 123.50 5 27.39
2019-04-10 3653 4260855 3415 508653955 123.50 125.00 116.50 120.50 2.50 -2.03% 120.00 456 120.50 16 26.84
2019-04-11 3653 2363511 1623 282511798 121.00 121.50 117.00 118.00 2.50 -2.07% 118.00 119 119.50 11 26.28
2019-04-12 3653 3158488 2191 374381596 118.00 121.00 117.00 117.00 1.00 -0.85% 117.00 36 118.00 18 26.06
2019-04-15 3653 8510688 6184 1049748500 118.00 128.00 117.00 125.00 8.00 6.84% 125.00 19 125.50 15 27.84
2019-04-17 3653 5610807 4165 713763276 124.00 130.00 122.50 125.50 1.50 0.4% 125.50 56 126.00 9 27.95
2019-04-18 3653 3980759 2932 504811198 126.00 130.50 123.00 125.00 0.50 -0.4% 125.00 55 125.50 2 27.84
2019-04-19 3653 11682592 8161 1534926276 128.00 136.00 127.50 128.00 3.00 2.4% 128.00 133 128.50 1 28.51
2019-04-22 3653 2475264 1881 316964056 129.00 130.00 126.00 129.50 1.50 1.17% 129.50 7 130.00 118 28.84
2019-04-23 3653 3587420 2692 443068080 129.50 129.50 120.00 123.00 6.50 -5.02% 122.50 14 123.00 313 27.39
2019-04-24 3653 3903237 2759 476855317 125.00 125.00 119.00 119.50 3.50 -2.85% 119.50 7 120.00 7 26.61
2019-04-25 3653 6377643 4341 727329159 118.00 118.50 111.50 112.50 7.00 -5.86% 112.50 34 113.00 13 25.06
2019-04-26 3653 3439360 2533 388139680 111.50 114.00 111.00 112.50 0.00 0% 112.00 106 112.50 19 25.06
2019-04-29 3653 3886421 2513 434914994 113.00 115.00 108.00 113.50 1.00 0.89% 113.00 30 113.50 78 25.28
2019-04-30 3653 3524458 2528 406886586 113.50 118.00 111.50 117.00 3.50 3.08% 117.00 3 117.50 73 26.06
2019-05-02 3653 2765760 1974 324947680 116.50 119.00 115.00 118.50 1.50 1.28% 118.00 33 118.50 23 23.05
2019-05-03 3653 2268177 1594 266857886 118.00 119.50 116.00 118.00 0.50 -0.42% 118.00 14 118.50 24 22.96
2019-05-06 3653 1443936 998 166091169 115.00 117.00 113.50 114.50 3.50 -2.97% 114.00 53 114.50 22 22.28
2019-05-07 3653 2789489 2159 322121979 115.00 116.50 113.50 115.00 0.50 0.44% 115.00 15 115.50 4 22.37
2019-05-08 3653 6289861 4392 682303210 111.50 112.50 104.50 109.00 6.00 -5.22% 108.50 1 109.00 104 21.21
2019-05-09 3653 5822133 3763 606527627 108.00 109.00 100.50 102.00 7.00 -6.42% 102.00 13 102.50 45 19.84
2019-05-10 3653 4600721 3053 467403378 104.50 104.50 99.50 101.00 1.00 -0.98% 100.50 34 101.00 4 19.65
2019-05-13 3653 1858470 1317 188038470 101.50 103.50 99.50 99.50 1.50 -1.49% 99.50 13 100.50 5 19.36
2019-05-14 3653 2469383 1776 243993591 97.30 101.50 94.50 100.50 1.00 1.01% 100.00 156 100.50 1 19.55
2019-05-15 3653 2740050 1690 279742725 101.50 104.50 101.00 101.00 0.50 0.5% 101.00 24 101.50 16 19.65
2019-05-16 3653 3018502 2003 307365802 101.50 104.00 99.60 99.60 1.40 -1.39% 99.60 3 99.70 1 19.38
2019-05-17 3653 2357050 1632 235131240 102.50 102.50 97.00 97.50 2.10 -2.11% 97.50 54 98.00 1 18.97
2019-05-20 3653 2152200 1636 211431000 98.00 101.00 94.10 100.50 3.00 3.08% 100.50 3 101.00 32 19.55
2019-05-22 3653 3355696 2353 352446492 105.00 107.00 101.50 102.00 4.00 1.49% 102.00 23 102.50 11 19.84
2019-05-23 3653 1827199 1423 186177597 101.00 103.50 99.60 103.00 1.00 0.98% 103.00 8 103.50 33 20.04
2019-05-24 3653 1374900 1060 141917350 103.00 104.50 101.00 101.00 2.00 -1.94% 101.00 77 101.50 1 19.65
2019-05-27 3653 1849050 1383 191384150 102.50 105.00 101.00 104.00 3.00 2.97% 103.50 10 104.00 13 20.23
2019-05-28 3653 2794010 2090 293733050 105.50 106.50 103.50 105.00 1.00 0.96% 104.50 21 105.00 5 20.43
2019-05-29 3653 7521130 5378 813034300 107.00 110.00 105.50 110.00 5.00 4.76% 109.50 28 110.00 61 21.40
2019-05-30 3653 6698073 4544 741188884 109.50 113.50 107.50 107.50 2.50 -2.27% 107.00 144 107.50 19 20.91
2019-05-31 3653 3895155 3002 430977936 107.00 112.50 107.00 112.50 5.00 4.65% 112.00 2 112.50 113 21.89
2019-06-03 3653 5672437 4069 650683972 112.00 117.00 110.50 115.50 3.00 2.67% 115.50 141 116.00 54 22.47
2019-06-04 3653 3026820 2063 347274300 115.00 116.00 113.00 116.00 0.50 0.43% 115.50 3 116.00 80 22.57
2019-06-05 3653 5121920 3590 581438880 118.50 119.00 109.50 113.50 2.50 -2.16% 113.00 3 113.50 64 22.08
2019-06-06 3653 1918221 1367 213552919 112.00 113.50 110.00 110.00 3.50 -3.08% 110.00 83 110.50 2 21.40
2019-06-10 3653 6464695 4357 766688095 112.50 121.00 112.50 121.00 11.00 10% 121.00 342 0.00 0 23.54
2019-06-11 3653 5879769 4259 719865818 122.00 124.50 120.00 123.00 2.00 1.65% 122.50 12 123.00 35 23.93
2019-06-12 3653 2044590 1385 249333980 122.50 123.50 120.50 121.00 2.00 -1.63% 121.00 21 121.50 2 23.54
2019-06-13 3653 3237034 2331 382156012 120.00 120.50 116.50 118.00 3.00 -2.48% 117.50 87 118.00 17 22.96
2019-06-14 3653 1798835 1313 210417775 117.50 119.00 115.50 116.00 2.00 -1.69% 116.00 68 116.50 34 22.57
2019-06-17 3653 1499437 1170 177626566 116.50 120.00 116.50 118.00 2.00 1.72% 118.00 7 118.50 16 22.96
2019-06-18 3653 2153004 1653 248945460 118.00 118.50 113.50 115.50 2.50 -2.12% 115.00 1 115.50 39 22.47
2019-06-19 3653 4730198 3255 567726260 117.50 121.50 117.50 120.00 4.50 3.9% 119.50 34 120.00 4 23.35
2019-06-20 3653 2756226 1943 334600798 119.50 122.50 118.50 122.50 2.50 2.08% 122.00 8 122.50 32 23.83
2019-06-21 3653 2664010 1872 321467200 123.00 124.00 119.00 120.00 2.50 -2.04% 120.00 114 120.50 1 23.35
2019-06-24 3653 1245345 898 147390572 120.00 120.00 116.00 120.00 0.00 0% 119.50 8 120.00 37 23.35
2019-06-25 3653 1207135 957 142515295 119.00 120.50 116.50 116.50 3.50 -2.92% 116.50 23 117.00 14 22.67
2019-06-26 3653 887150 620 104009850 116.50 118.50 115.50 118.00 1.50 1.29% 117.50 25 118.00 10 22.96
2019-06-27 3653 1038070 741 123552830 118.50 120.00 117.50 120.00 2.00 1.69% 119.50 48 120.00 185 23.35
2019-06-28 3653 977000 706 116328000 120.00 121.00 118.00 118.00 2.00 -1.67% 118.00 15 118.50 16 22.96
2019-07-01 3653 5572016 3847 699074500 120.50 128.50 119.50 125.00 7.00 5.93% 125.00 132 125.50 6 24.32
2019-07-02 3653 2029093 1506 254237625 125.00 127.00 123.00 126.00 1.00 0.8% 125.50 7 126.00 434 24.51
2019-07-03 3653 2787843 1933 338232160 125.00 125.50 118.50 119.50 6.50 -5.16% 119.50 75 120.00 225 23.25
2019-07-04 3653 3049200 2305 358221499 121.00 121.50 115.50 117.00 2.50 -2.09% 117.00 3 117.50 5 22.76
2019-07-05 3653 1562470 1193 183126224 117.00 118.50 116.50 116.50 0.50 -0.43% 116.50 42 117.00 19 22.67
2019-07-08 3653 743108 568 86974189 116.50 118.00 116.00 117.00 0.50 0.43% 117.00 15 117.50 16 22.76
2019-07-09 3653 1604095 1169 184416925 117.50 118.00 113.50 114.50 2.50 -2.14% 114.50 21 115.00 21 22.28
2019-07-10 3653 3336873 2620 398205760 115.50 121.00 115.00 121.00 6.50 5.68% 120.50 2 121.00 106 23.54
2019-07-11 3653 2128588 1598 258422648 122.00 123.00 120.00 121.00 0.00 0% 121.00 15 121.50 21 23.54
2019-07-12 3653 1448381 1088 174243839 121.00 123.00 118.00 118.50 2.50 -2.07% 118.50 34 119.00 11 23.05
2019-07-15 3653 5537350 3955 690079950 119.00 127.50 118.50 127.50 9.00 7.59% 127.00 15 127.50 58 24.81
2019-07-16 3653 6402710 4877 825759380 128.50 131.50 126.00 128.00 0.50 0.39% 127.50 37 128.00 19 24.90
2019-07-17 3653 3890567 3004 504280924 129.00 131.50 127.00 130.50 2.50 1.95% 130.00 26 130.50 77 25.39
2019-07-18 3653 3584404 2708 471433925 131.00 134.00 129.00 134.00 3.50 2.68% 133.50 16 134.00 81 26.07
2019-07-19 3653 3768273 2770 501535895 136.50 137.00 131.00 132.00 2.00 -1.49% 132.00 2 132.50 12 25.68
2019-07-22 3653 5481782 3898 756178357 132.00 141.50 132.00 141.00 9.00 6.82% 140.50 5 141.00 22 27.43
2019-07-23 3653 6810279 4850 965373281 141.00 147.50 137.00 140.00 1.00 -0.71% 139.50 7 140.00 167 27.24
2019-07-24 3653 3588506 2537 495850822 141.00 142.50 136.00 137.00 3.00 -2.14% 137.00 27 137.50 12 26.65
2019-07-25 3653 2059050 1649 282954850 139.00 139.50 136.00 137.50 0.50 0.36% 137.50 10 138.00 56 26.75
2019-07-26 3653 2530444 2049 349798884 139.00 141.50 135.50 135.50 2.00 -1.45% 135.50 51 136.00 7 26.36
2019-07-29 3653 1559192 1203 211661920 137.00 138.00 134.00 135.50 0.00 0% 135.00 16 135.50 21 26.36
2019-07-30 3653 4003538 2075 526121706 137.00 138.00 129.00 129.50 6.00 -4.43% 129.50 46 130.00 3 25.19
2019-07-31 3653 3959168 2153 509729340 126.00 131.50 124.00 128.00 0.00 -1.16% 128.00 122 129.00 9 24.90
2019-08-01 3653 2514989 1922 328040059 125.50 133.00 125.50 130.50 2.50 1.95% 130.00 53 130.50 1 25.39
2019-08-02 3653 3082908 2095 388421454 127.00 130.00 124.00 124.00 6.50 -4.98% 124.00 126 124.50 2 24.12
2019-08-05 3653 1717763 1287 213853875 123.00 127.00 122.00 124.50 0.50 0.4% 124.00 19 124.50 15 24.22
2019-08-06 3653 2626878 1909 323723384 120.00 128.00 118.00 128.00 3.50 2.81% 127.50 2 128.00 26 24.90
2019-08-07 3653 4324255 3173 563187660 127.00 133.00 126.00 132.00 4.00 3.13% 132.00 156 132.50 26 25.68
2019-08-08 3653 10020186 6625 1423523784 131.50 145.00 131.50 145.00 13.00 9.85% 145.00 188 0.00 0 26.46
2019-08-12 3653 5659833 4147 827543619 148.00 151.50 142.00 142.50 2.50 -1.72% 142.50 109 143.00 9 26.00
2019-08-13 3653 4097600 3159 581623400 142.50 147.50 138.50 139.00 3.50 -2.46% 139.00 451 139.50 2 25.36
2019-08-14 3653 4272478 3394 615344569 142.00 146.50 140.50 145.00 6.00 4.32% 144.50 35 145.00 158 26.46
2019-08-15 3653 4505072 3177 655326156 141.50 148.50 140.50 148.00 3.00 2.07% 147.50 4 148.00 59 27.01
2019-08-16 3653 4284083 3119 640157652 148.00 153.50 145.50 153.50 5.50 3.72% 153.00 2 153.50 50 28.01
2019-08-19 3653 2700763 2152 412289213 154.50 155.50 151.00 151.50 2.00 -1.3% 151.50 10 152.00 11 27.65
2019-08-20 3653 3323869 2495 504740044 152.50 156.00 148.00 148.50 3.00 -1.98% 148.50 22 149.00 3 27.10
2019-08-21 3653 1891813 1453 283038637 149.00 151.00 148.50 149.50 1.00 0.67% 149.50 73 150.00 100 27.28
2019-08-22 3653 2829601 2167 430423848 152.00 154.50 150.00 150.50 1.00 0.67% 150.50 1 151.00 13 27.46
2019-08-23 3653 3958068 2725 610567133 153.50 158.50 151.00 157.00 6.50 4.32% 157.00 1 157.50 37 28.65
2019-08-26 3653 6273215 4446 920081777 152.00 153.00 143.00 144.50 12.50 -7.96% 144.50 4 145.00 19 26.37
2019-08-27 3653 2179634 1737 319894698 146.50 148.50 145.00 146.50 2.00 1.38% 146.00 14 146.50 3 26.73
2019-08-28 3653 1361775 1142 198379261 147.50 148.00 144.00 145.00 1.50 -1.02% 145.00 35 145.50 2 26.46
2019-08-29 3653 1580655 1300 233837095 146.50 150.00 144.00 150.00 5.00 3.45% 149.50 4 150.00 110 27.37
2019-08-30 3653 3400059 2490 508387673 153.00 154.50 145.00 147.00 3.00 -2% 146.50 1 147.00 17 26.82
2019-09-02 3653 2308276 1813 330576968 145.00 146.00 141.00 144.00 3.00 -2.04% 143.50 10 144.00 46 26.28
2019-09-03 3653 2839621 1990 400256247 144.00 145.50 139.00 140.50 3.50 -2.43% 140.50 23 141.00 33 25.64
2019-09-04 3653 3219894 2409 447193211 140.00 142.50 136.50 139.50 1.00 -0.71% 139.00 31 139.50 22 25.46
2019-09-05 3653 2003517 1573 280146672 141.00 141.50 138.00 141.50 2.00 1.43% 141.00 4 141.50 10 25.82
2019-09-06 3653 2286060 1733 318035869 142.00 142.50 137.00 138.50 3.00 -2.12% 138.50 1 139.00 7 25.27
2019-09-09 3653 2738030 1822 370067610 139.50 139.50 133.00 134.50 4.00 -2.89% 134.50 11 135.00 38 24.54
2019-09-10 3653 2106680 1481 283950980 135.00 136.50 132.50 136.00 1.50 1.12% 136.00 9 136.50 45 24.82
2019-09-11 3653 2351676 1641 316625096 136.00 137.00 133.00 134.00 2.00 -1.47% 134.00 31 134.50 15 24.45
2019-09-12 3653 3060204 2435 422189456 135.00 139.50 134.50 139.00 5.00 3.73% 138.50 43 139.00 17 25.36
2019-09-16 3653 1697031 1320 234748840 138.00 140.50 136.00 139.00 0.00 0% 139.00 405 139.50 19 25.36
2019-09-17 3653 5413511 3990 717085441 137.50 138.00 129.50 130.50 8.50 -6.12% 130.50 14 131.00 18 23.81
2019-09-18 3653 4237634 3248 567451769 130.00 137.00 128.00 134.50 4.00 3.07% 134.50 1 135.00 19 24.54
2019-09-19 3653 6101073 4605 850120366 134.00 142.00 134.00 142.00 7.50 5.58% 141.50 23 142.00 150 25.91
2019-09-20 3653 4069877 3088 580411788 142.00 144.50 139.00 143.00 1.00 0.7% 142.50 17 143.00 20 26.09
2019-09-23 3653 2117807 1763 303746401 142.00 145.00 141.50 142.00 1.00 -0.7% 142.00 39 142.50 3 25.91
2019-09-24 3653 2438390 1890 342327621 142.00 145.00 137.00 137.00 5.00 -3.52% 137.00 99 137.50 7 25.00
2019-09-25 3653 3635185 2460 484205290 137.00 138.00 131.00 132.50 4.50 -3.28% 132.00 20 132.50 17 24.18
2019-09-26 3653 2821060 2158 372641509 134.00 134.50 130.00 131.00 1.50 -1.13% 131.00 46 131.50 1 23.91
2019-09-27 3653 4501670 2922 575648110 131.50 132.50 124.50 127.50 3.50 -2.67% 127.50 61 128.00 3 23.27
2019-10-01 3653 1178336 886 151557508 129.00 130.00 127.50 128.00 0.50 0.39% 128.00 16 129.00 22 23.36
2019-10-02 3653 2261103 1609 293317441 129.00 132.00 127.00 128.50 0.50 0.39% 128.50 45 129.00 4 23.45
2019-10-03 3653 2486665 1739 322301780 125.00 132.00 125.00 131.50 3.00 2.33% 131.50 18 132.00 39 24.00
2019-10-04 3653 5424364 3512 733995368 132.50 137.50 131.50 137.50 6.00 4.56% 137.00 2 137.50 28 25.09
2019-10-07 3653 6645470 4735 942383800 137.00 144.50 137.00 140.00 2.50 1.82% 139.50 21 140.50 25 25.55
2019-10-08 3653 2735680 1958 384438040 141.00 143.50 138.50 140.50 0.50 0.36% 140.00 5 140.50 18 25.64
2019-10-09 3653 1640330 1134 229466870 140.00 141.50 138.50 139.00 1.50 -1.07% 139.00 42 139.50 2 25.36
2019-10-14 3653 3919006 2730 566595358 145.00 147.50 143.00 144.00 5.00 3.6% 143.50 11 144.00 14 26.28
2019-10-15 3653 2303931 1674 332068271 144.00 146.50 141.50 142.00 2.00 -1.39% 142.00 5 142.50 14 25.91
2019-10-16 3653 5058680 3469 727689200 144.00 148.00 139.00 139.00 3.00 -2.11% 139.00 103 140.00 10 25.36
2019-10-17 3653 2823167 2087 390747547 139.50 141.50 135.50 141.00 2.00 1.44% 140.50 3 141.00 45 25.73
2019-10-18 3653 2418391 1696 335095849 140.00 142.00 137.00 138.00 3.00 -2.13% 137.50 91 138.50 26 25.18
2019-10-21 3653 1582550 1084 218420850 138.50 140.50 136.50 137.50 0.50 -0.36% 137.50 6 138.00 434 25.09
2019-10-22 3653 2178421 1473 299451098 138.50 139.50 136.00 138.00 0.50 0.36% 137.50 89 138.00 1 25.18
2019-10-23 3653 4277166 3165 602561906 138.50 142.50 138.50 142.00 4.00 2.9% 141.50 13 142.00 71 25.91
2019-10-24 3653 14289019 9928 2126522850 144.00 155.00 142.50 150.00 8.00 5.63% 149.50 52 150.00 467 27.37
2019-10-25 3653 5053743 3536 756080074 151.00 152.00 147.00 149.50 0.50 -0.33% 149.50 19 150.00 18 27.28
2019-10-28 3653 15917675 8763 2147483647 154.00 164.00 151.50 164.00 14.50 9.7% 164.00 4904 0.00 0 29.93
2019-10-29 3653 20371218 13232 2147483647 165.00 174.50 162.50 165.00 1.00 0.61% 165.00 57 165.50 3 30.11
2019-10-30 3653 6367630 4537 1061517580 166.50 170.00 164.00 166.50 1.50 0.91% 166.00 36 166.50 39 30.38
2019-10-31 3653 5950838 3777 995556622 165.00 170.00 163.50 170.00 3.50 2.1% 169.00 74 170.00 133 31.02
2019-11-01 3653 3571134 2396 599661710 168.00 170.00 166.00 170.00 0.00 0% 169.50 2 170.00 145 31.02
2019-11-04 3653 4865764 3032 814677824 170.00 171.50 165.50 166.00 4.00 -2.35% 165.50 79 166.00 20 30.29
2019-11-05 3653 14062220 9178 2147483647 169.00 182.50 169.00 182.50 16.50 9.94% 182.50 1529 0.00 0 33.30
2019-11-06 3653 16074430 11327 2147483647 183.00 192.50 179.50 188.00 5.50 3.01% 187.50 113 188.00 24 34.31
2019-11-07 3653 11674291 8348 2147483647 186.50 195.00 184.50 195.00 7.00 3.72% 194.50 6 195.00 80 35.58
2019-11-08 3653 8814942 6644 1681930980 192.00 194.00 186.50 190.00 5.00 -2.56% 190.00 100 190.50 7 34.67
2019-11-11 3653 6944347 4761 1267931779 185.50 189.00 179.00 180.00 10.00 -5.26% 179.50 31 180.00 26 31.25
2019-11-12 3653 4458864 2938 815211884 182.00 185.00 181.00 182.00 2.00 1.11% 182.00 41 182.50 9 31.60
2019-11-13 3653 3146664 2298 575168176 180.00 185.50 178.50 184.50 2.50 1.37% 183.50 44 184.50 26 32.03
2019-11-14 3653 7821324 5913 1442694648 186.00 191.00 178.50 179.50 5.00 -2.71% 179.50 41 180.00 10 31.16
2019-11-15 3653 8865059 6747 1675702387 178.50 197.00 178.50 194.00 14.50 8.08% 194.00 29 194.50 5 33.68
2019-11-18 3653 6715764 4861 1256159604 193.50 194.50 184.50 185.00 9.00 -4.64% 184.50 58 185.00 1 32.12
2019-11-19 3653 4522212 3551 831539322 186.00 188.50 180.00 182.50 2.50 -1.35% 182.00 44 182.50 36 31.68
2019-11-20 3653 4283940 3065 771241989 181.00 184.00 177.00 184.00 1.50 0.82% 182.50 3 184.00 80 31.94
2019-11-21 3653 2877685 2196 525188725 180.00 185.00 179.00 185.00 1.00 0.54% 184.50 3 185.00 202 32.12
2019-11-22 3653 5858062 4379 1093311000 186.00 191.00 184.00 184.00 1.00 -0.54% 184.00 93 184.50 74 31.94
2019-11-25 3653 3336879 2396 618634310 184.00 188.50 181.50 187.50 3.50 1.9% 187.50 1 188.00 85 32.55
2019-11-26 3653 14572292 10051 2147483647 189.50 205.00 188.50 199.50 12.00 6.4% 199.50 11 200.00 8 34.64
2019-11-27 3653 11234431 8759 2147483647 200.00 209.00 196.00 199.00 0.50 -0.25% 198.00 4 199.00 12 34.55
2019-11-28 3653 2741633 2168 546189015 200.00 202.00 197.50 197.50 1.50 -0.75% 197.50 12 198.00 15 34.29
2019-11-29 3653 6429273 4872 1283161054 200.50 205.00 194.50 195.00 2.50 -1.27% 195.00 80 195.50 6 33.85
2019-12-02 3653 3385263 2389 651917522 194.50 196.50 188.00 194.00 1.00 -0.51% 193.50 2 194.00 17 33.68
2019-12-03 3653 2780638 2228 527741118 191.00 194.00 187.00 187.50 6.50 -3.35% 187.50 9 188.00 6 32.55
2019-12-04 3653 5113960 3708 944455440 184.50 190.50 181.00 189.00 1.50 0.8% 188.50 18 189.00 14 32.81
2019-12-05 3653 3342473 2750 624372265 189.00 190.50 185.00 185.00 4.00 -2.12% 185.00 23 185.50 1 32.12
2019-12-06 3653 4049021 3076 761627406 185.00 191.00 183.50 187.00 2.00 1.08% 187.00 105 188.00 1 32.47
2019-12-09 3653 1927744 1496 363310743 188.00 191.00 186.50 188.50 1.50 0.8% 188.00 7 188.50 10 32.73
2019-12-10 3653 2836745 2114 541156040 187.00 193.50 186.00 192.50 4.00 2.12% 192.50 34 193.00 14 33.42
2019-12-11 3653 4011947 2967 777013295 192.50 196.00 192.00 192.00 0.50 -0.26% 192.00 74 192.50 3 33.33
2019-12-12 3653 10845092 7697 2147483647 193.50 209.50 192.50 202.00 10.00 5.21% 202.00 29 203.00 10 35.07
2019-12-13 3653 9852763 7059 2003624451 209.00 213.00 197.50 198.50 3.50 -1.73% 198.50 10 199.00 10 34.46
2019-12-16 3653 3361657 2538 677776900 198.50 204.50 198.00 201.50 3.00 1.51% 201.50 6 202.00 55 34.98
2019-12-17 3653 2752210 2142 560077420 202.00 207.00 201.00 202.00 0.50 0.25% 202.00 15 202.50 3 35.07
2019-12-18 3653 2151364 1601 434272977 203.50 204.50 199.50 200.50 1.50 -0.74% 200.50 6 201.00 34 34.81
2019-12-19 3653 2168468 1728 432491632 202.00 202.50 196.50 199.00 1.50 -0.75% 198.50 7 199.00 25 34.55
2019-12-20 3653 4099119 3154 833242325 199.50 206.50 197.00 205.00 6.00 3.02% 205.00 5 205.50 7 35.59
2019-12-23 3653 8705938 6359 1824501356 206.00 214.00 203.50 212.00 7.00 3.41% 211.50 5 212.00 45 36.81
2019-12-24 3653 4304797 3242 908514650 214.00 214.00 207.50 214.00 2.00 0.94% 213.50 13 214.00 54 37.15
2019-12-25 3653 3759439 2758 800402885 212.00 215.00 209.00 215.00 1.00 0.47% 214.50 3 215.00 9 37.33
2019-12-26 3653 9589802 7184 2136862158 216.00 231.00 214.00 229.50 14.50 6.74% 229.00 4 229.50 15 39.84
2019-12-27 3653 4548674 3344 1027616324 229.00 229.50 223.50 226.00 3.50 -1.53% 225.50 21 226.00 44 39.24
2019-12-30 3653 4360505 3259 1000842645 224.50 234.50 224.50 229.00 3.00 1.33% 228.50 2 229.50 11 39.76
2019-12-31 3653 3361171 2591 775935014 227.00 234.50 226.00 234.50 5.50 2.4% 234.00 1 234.50 9 40.71