祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　499.00
0
0%		469.00
-30
-6.01%		481.00
12
2.56%		 　481.50
0.5
0.1%		492.50
11
2.28%		507.00
14.5
2.94%		505.00
-2
-0.39%		506.00
1
0.2%		 　540.00
34
6.72%		546.00
6
1.11%		556.00
10
1.83%		 545.00
-11
-1.98%		 　555.00
10
1.83%		552.00
-3
-0.54%		575.00
23
4.17%		614.00
39
6.78%		589.00
-25
-4.07%		 　566.00
-23
-3.9%		553.00
-13
-2.3%		598.00
45
8.14%		 540.6
2 月　　　　　　　　　　638.00
40
6.69%		621.00
-17
-2.66%		668.00
47
7.57%		648.00
-20
-2.99%		 　　631.00
-17
-2.62%		638.00
7
1.11%		619.00
-19
-2.98%		610.00
-9
-1.45%		605.00
-5
-0.82%		 　586.00
-19
-3.14%		566.00
-20
-3.41%		586.00
20
3.53%		 606.28
3 月　　　570.00
-16
-2.73%		576.00
6
1.05%		551.00
-25
-4.34%		533.00
-18
-3.27%		561.00
28
5.25%		 　556.00
-5
-0.89%		560.00
4
0.72%		536.00
-24
-4.29%		540.00
4
0.75%		529.00
-11
-2.04%		 　544.00
15
2.84%		563.00
19
3.49%		577.00
14
2.49%		581.00
4
0.69%		591.00
10
1.72%		 　576.00
-15
-2.54%		555.00
-21
-3.65%		563.00
8
1.44%		552.00
-11
-1.95%		565.00
13
2.36%		 559.72
4 月569.00
4
0.71%		589.00
20
3.51%		581.00
-8
-1.36%		 　　　595.00
14
2.41%		576.00
-19
-3.19%		563.00
-13
-2.26%		550.00
-13
-2.31%		549.00
-1
-0.18%		 　560.00
11
2%		 553.00
-7
-1.25%		551.00
-2
-0.36%		556.00
5
0.91%		 　566.00
10
1.8%		568.00
2
0.35%		554.00
-14
-2.46%		549.00
-5
-0.9%		539.00
-10
-1.82%		 　530.00
-9
-1.67%		534.00
4
0.75%		 559.4
5 月　549.00
15
2.81%		543.00
-6
-1.09%		 　521.00
-22
-4.05%		531.00
10
1.92%		528.00
-3
-0.56%		500.00
-28
-5.3%		499.00
-1
-0.2%		 　501.00
2
0.4%		496.00
-5
-1%		510.00
14
2.82%		499.50
-10.5
-2.06%		489.00
-10.5
-2.1%		 　451.00
-38
-7.77%		 473.00
22
4.88%		481.50
8.5
1.8%		486.00
4.5
0.93%		 　486.00
0
0%		483.50
-2.5
-0.51%		531.00
47.5
9.82%		532.00
1
0.19%		562.00
30
5.64%		503.25
6 月 　543.00
-19
-3.38%		519.00
-24
-4.42%		513.00
-6
-1.16%		487.50
-25.5
-4.97%		 　　491.00
3.5
0.72%		520.00
29
5.91%		508.00
-12
-2.31%		496.00
-12
-2.36%		480.00
-16
-3.23%		 　480.00
0
0%		461.00
-19
-3.96%		481.50
20.5
4.45%		482.00
0.5
0.1%		452.00
-30
-6.22%		 　464.00
12
2.65%		460.00
-4
-0.86%		474.00
14
3.04%		486.00
12
2.53%		484.00
-2
-0.41%		 491.23
7 月504.00
20
4.13%		493.00
-11
-2.18%		498.00
5
1.01%		493.00
-5
-1%		503.00
10
2.03%		 　500.00
-3
-0.6%		490.00
-10
-2%		517.00
27
5.51%		520.00
3
0.58%		532.00
12
2.31%		 　552.00
20
3.76%		555.00
3
0.54%		562.00
7
1.26%		553.00
-9
-1.6%		539.00
-14
-2.53%		 　532.00
-7
-1.3%		536.00
4
0.75%		537.00
1
0.19%		535.00
-2
-0.37%		522.00
-13
-2.43%		 　537.00
15
2.87%		525.00
-12
-2.23%		535.00
10
1.9%		525.59
8 月524.00
-11
-2.06%		530.00
6
1.15%		 　535.00
5
0.94%		537.00
2
0.37%		526.00
-11
-2.05%		538.00
12
2.28%		 　　566.00
28
5.2%		550.00
-16
-2.83%		556.00
6
1.09%		545.00
-11
-1.98%		555.00
10
1.83%		 　571.00
16
2.88%		570.00
-1
-0.18%		570.00
0
0%		551.00
-19
-3.33%		518.00
-33
-5.99%		 　481.00
-37
-7.14%		489.00
8
1.66%		479.00
-10
-2.04%		489.00
10
2.09%		505.00
16
3.27%		 532.58
9 月　509.00
4
0.79%		496.50
-12.5
-2.46%		508.00
11.5
2.32%		498.00
-10
-1.97%		484.50
-13.5
-2.71%		 　488.00
3.5
0.72%		475.00
-13
-2.66%		485.50
10.5
2.21%		486.00
0.5
0.1%		 　　478.50
-7.5
-1.54%		469.00
-9.5
-1.99%		454.50
-14.5
-3.09%		464.00
9.5
2.09%		477.00
13
2.8%		 　480.00
3
0.63%		479.50
-0.5
-0.1%		486.00
6.5
1.36%		488.50
2.5
0.51%		485.00
-3.5
-0.72%		 483.04
10 月480.00
-5
-1.03%		493.00
13
2.71%		492.50
-0.5
-0.1%		496.00
3.5
0.71%		 　508.00
12
2.42%		495.50
-12.5
-2.46%		500.00
4.5
0.91%		 　　　518.00
18
3.6%		503.00
-15
-2.9%		522.00
19
3.78%		537.00
15
2.87%		533.00
-4
-0.74%		 　512.00
-21
-3.94%		503.00
-9
-1.76%		490.00
-13
-2.58%		490.00
0
0%		500.00
10
2.04%		 　498.50
-1.5
-0.3%		502.00
3.5
0.7%		502.00
0
0%		490.00
-12
-2.39%		504.08
11 月491.00
1
0.2%		 　503.00
12
2.44%		504.00
1
0.2%		507.00
3
0.6%		509.00
2
0.39%		513.00
4
0.79%		 　529.00
16
3.12%		533.00
4
0.76%		532.00
-1
-0.19%		538.00
6
1.13%		545.00
7
1.3%		 　532.00
-13
-2.39%		545.00
13
2.44%		555.00
10
1.83%		551.00
-4
-0.72%		545.00
-6
-1.09%		 　544.00
-1
-0.18%		551.00
7
1.29%		581.00
30
5.44%		581.00
0
0%		567.00
-14
-2.41%		 539.48
12 月　601.00
34
6%		606.00
5
0.83%		614.00
8
1.32%		606.00
-8
-1.3%		606.00
0
0%		 　607.00
1
0.17%		602.00
-5
-0.82%		630.00
28
4.65%		628.00
-2
-0.32%		625.00
-3
-0.48%		 　624.00
-1
-0.16%		630.00
6
0.96%		640.00
10
1.59%		612.00
-28
-4.38%		608.00
-4
-0.65%		 　627.00
19
3.13%		629.00
2
0.32%		633.00
4
0.64%		635.00
2
0.32%		635.00
0
0%		 　650.00
15
2.36%		657.00
7
1.08%		623.58

說明:最高漲幅:9.82%最低跌幅:-7.77% 最高價:668.00最低價:451.00平均價:537.23,灰色底表示週末,漲157天(1949.5)元,跌135天(-1640)元,平盤11天
10%=1,8%=2,7%=5,6%=6,5%=7,4%=13,3%=24,2%=35,1%=46,0%=29,-0%=2,-1%=2,-2%=2,-3%=3,-4%=13,-5%=18,-6%=28,-7%=32,-8%=35,

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 5269 461052 449 232028792 506.00 512.00 495.00 499.00 1.00 0% 499.00 5 499.50 2 39.38
2019-01-03 5269 1065457 1029 508348462 493.50 502.00 456.00 469.00 30.00 -6.01% 468.00 1 469.00 1 37.02
2019-01-04 5269 1013603 955 467581940 461.00 481.00 441.00 481.00 12.00 2.56% 480.50 1 481.00 5 37.96
2019-01-07 5269 754050 705 368068450 492.00 498.00 475.00 481.50 0.50 0.1% 481.50 1 482.00 1 38.00
2019-01-08 5269 654825 642 322353336 487.50 498.00 485.00 492.50 11.00 2.28% 492.50 2 493.00 8 38.87
2019-01-09 5269 719688 696 360768252 490.50 507.00 490.50 507.00 14.50 2.94% 507.00 1 508.00 13 40.02
2019-01-10 5269 661954 613 333101908 501.00 512.00 492.50 505.00 2.00 -0.39% 505.00 1 506.00 2 39.86
2019-01-11 5269 704410 670 357221050 512.00 515.00 499.00 506.00 1.00 0.2% 506.00 6 507.00 1 39.94
2019-01-14 5269 1596426 1527 839776336 506.00 540.00 505.00 540.00 34.00 6.72% 538.00 2 540.00 1 42.62
2019-01-15 5269 1239950 1166 670329900 533.00 551.00 527.00 546.00 6.00 1.11% 541.00 12 546.00 1 43.09
2019-01-16 5269 985684 980 544355252 541.00 565.00 537.00 556.00 10.00 1.83% 556.00 8 557.00 1 43.88
2019-01-18 5269 651314 617 354876188 545.00 553.00 538.00 545.00 4.00 -1.98% 543.00 11 545.00 4 43.01
2019-01-21 5269 773331 729 429700712 548.00 564.00 548.00 555.00 10.00 1.83% 555.00 1 556.00 1 43.80
2019-01-22 5269 461710 449 253506500 550.00 553.00 541.00 552.00 3.00 -0.54% 549.00 20 552.00 9 43.57
2019-01-23 5269 705643 688 394669796 545.00 575.00 542.00 575.00 23.00 4.17% 574.00 1 575.00 1 45.38
2019-01-24 5269 2586482 2360 1560414020 575.00 632.00 572.00 614.00 39.00 6.78% 614.00 1 616.00 1 48.46
2019-01-25 5269 1452579 1380 874959715 611.00 621.00 586.00 589.00 25.00 -4.07% 588.00 12 589.00 3 46.49
2019-01-28 5269 1064926 1028 622485338 595.00 605.00 566.00 566.00 23.00 -3.9% 566.00 3 567.00 2 44.67
2019-01-29 5269 1576685 1492 883526750 552.00 578.00 544.00 553.00 13.00 -2.3% 552.00 6 555.00 2 43.65
2019-01-30 5269 1820856 1738 1064385320 566.00 603.00 563.00 598.00 45.00 8.14% 598.00 2 599.00 3 47.20
2019-02-11 5269 1191786 1126 748308324 611.00 641.00 611.00 638.00 40.00 6.69% 637.00 2 638.00 7 50.36
2019-02-12 5269 1487356 1430 942335652 667.00 667.00 615.00 621.00 17.00 -2.66% 621.00 1 622.00 3 49.01
2019-02-13 5269 1611064 1525 1047972496 633.00 668.00 630.00 668.00 47.00 7.57% 666.00 1 669.00 5 52.72
2019-02-14 5269 683644 677 448438312 665.00 665.00 648.00 648.00 20.00 -2.99% 647.00 5 648.00 2 51.14
2019-02-18 5269 882708 837 565070916 651.00 657.00 626.00 631.00 2.00 -2.62% 631.00 9 632.00 2 49.80
2019-02-19 5269 683665 659 434867610 640.00 645.00 628.00 638.00 7.00 1.11% 637.00 2 638.00 6 50.36
2019-02-20 5269 990564 976 622055680 645.00 653.00 610.00 619.00 19.00 -2.98% 619.00 4 620.00 5 48.86
2019-02-21 5269 1201949 1184 733133788 624.00 625.00 600.00 610.00 9.00 -1.45% 610.00 25 618.00 3 48.15
2019-02-22 5269 614732 602 375232932 614.00 620.00 605.00 605.00 5.00 -0.82% 605.00 13 609.00 1 47.75
2019-02-25 5269 1558106 1480 912026752 584.00 594.00 574.00 586.00 19.00 -3.14% 585.00 28 586.00 7 46.25
2019-02-26 5269 1139724 1114 662857680 591.00 600.00 566.00 566.00 20.00 -3.41% 566.00 5 568.00 11 44.67
2019-02-27 5269 1397550 1335 806997050 566.00 587.00 564.00 586.00 20.00 3.53% 585.00 23 586.00 1 46.25
2019-03-04 5269 867182 826 496198196 580.00 581.00 568.00 570.00 16.00 -2.73% 570.00 16 571.00 2 44.99
2019-03-05 5269 755104 716 436768736 574.00 585.00 573.00 576.00 6.00 1.05% 576.00 1 577.00 1 45.46
2019-03-06 5269 1093688 1044 618121968 576.00 585.00 551.00 551.00 25.00 -4.34% 550.00 50 555.00 3 43.49
2019-03-07 5269 880793 860 480100013 555.00 560.00 533.00 533.00 18.00 -3.27% 533.00 4 534.00 3 42.07
2019-03-08 5269 1516435 1452 837324035 539.00 570.00 531.00 561.00 28.00 5.25% 560.00 7 563.00 1 44.28
2019-03-11 5269 1058120 1022 595541160 555.00 576.00 551.00 556.00 5.00 -0.89% 555.00 1 556.00 1 43.88
2019-03-12 5269 599111 584 337693715 568.00 571.00 560.00 560.00 4.00 0.72% 560.00 16 561.00 1 44.20
2019-03-13 5269 1272800 1219 691611000 560.00 566.00 534.00 536.00 24.00 -4.29% 536.00 8 537.00 3 42.30
2019-03-14 5269 832329 796 451139292 542.00 548.00 537.00 540.00 4.00 0.75% 540.00 11 541.00 5 33.92
2019-03-15 5269 1088769 1028 573258953 541.00 546.00 515.00 529.00 11.00 -2.04% 528.00 4 529.00 7 33.23
2019-03-18 5269 756439 751 410599133 536.00 551.00 534.00 544.00 15.00 2.84% 543.00 2 544.00 1 34.17
2019-03-19 5269 997545 892 548023835 547.00 563.00 533.00 563.00 19.00 3.49% 561.00 1 563.00 1 35.36
2019-03-20 5269 2158560 1984 1268484800 583.00 602.00 577.00 577.00 14.00 2.49% 577.00 4 580.00 3 36.24
2019-03-21 5269 787313 779 455171166 581.00 590.00 566.00 581.00 4.00 0.69% 581.00 6 582.00 1 36.50
2019-03-22 5269 1018787 972 603475182 585.00 598.00 585.00 591.00 10.00 1.72% 589.00 1 591.00 6 37.12
2019-03-25 5269 587282 566 338281560 575.00 582.00 570.00 576.00 15.00 -2.54% 575.00 1 576.00 10 36.18
2019-03-26 5269 906556 890 512177360 580.00 587.00 554.00 555.00 21.00 -3.65% 555.00 4 556.00 4 34.86
2019-03-27 5269 555251 547 312278313 557.00 566.00 557.00 563.00 8.00 1.44% 561.00 2 563.00 24 35.36
2019-03-28 5269 417072 405 231146032 564.00 564.00 550.00 552.00 11.00 -1.95% 551.00 9 552.00 2 34.67
2019-03-29 5269 566201 529 317247565 558.00 569.00 550.00 565.00 13.00 2.36% 563.00 1 565.00 12 35.49
2019-04-01 5269 481175 469 273065750 572.00 573.00 561.00 569.00 4.00 0.71% 568.00 2 570.00 8 35.74
2019-04-02 5269 947669 926 555634703 575.00 597.00 573.00 589.00 20.00 3.51% 588.00 7 590.00 5 37.00
2019-04-03 5269 1383453 1302 826719646 596.00 616.00 581.00 581.00 8.00 -1.36% 581.00 6 583.00 1 36.50
2019-04-08 5269 602294 569 363434342 596.00 613.00 593.00 595.00 14.00 2.41% 595.00 25 599.00 2 37.37
2019-04-09 5269 560156 552 327838104 586.00 610.00 576.00 576.00 19.00 -3.19% 576.00 13 579.00 9 36.18
2019-04-10 5269 475576 456 271119168 578.00 585.00 563.00 563.00 13.00 -2.26% 563.00 26 566.00 1 35.36
2019-04-11 5269 701293 662 389991787 571.00 572.00 550.00 550.00 13.00 -2.31% 550.00 21 553.00 1 34.55
2019-04-12 5269 425300 410 234064800 554.00 559.00 545.00 549.00 1.00 -0.18% 549.00 6 551.00 2 34.48
2019-04-15 5269 596071 582 334344115 556.00 568.00 550.00 560.00 11.00 2% 560.00 13 563.00 1 35.18
2019-04-17 5269 573052 567 318824068 557.00 561.00 553.00 553.00 3.00 -1.25% 553.00 5 554.00 2 34.74
2019-04-18 5269 391585 365 216952767 558.00 561.00 545.00 551.00 2.00 -0.36% 550.00 1 551.00 3 34.61
2019-04-19 5269 552305 550 309602580 557.00 570.00 554.00 556.00 5.00 0.91% 556.00 13 558.00 4 34.92
2019-04-22 5269 551325 531 306143625 558.00 566.00 547.00 566.00 10.00 1.8% 560.00 1 566.00 2 35.55
2019-04-23 5269 443260 433 250613900 566.00 571.00 556.00 568.00 2.00 0.35% 566.00 1 568.00 4 35.68
2019-04-24 5269 365353 354 204795680 570.00 570.00 554.00 554.00 14.00 -2.46% 554.00 12 556.00 1 34.80
2019-04-25 5269 748270 689 411001310 555.00 558.00 543.00 549.00 5.00 -0.9% 549.00 49 550.00 4 34.48
2019-04-26 5269 476292 471 257087308 547.00 547.00 536.00 539.00 10.00 -1.82% 539.00 26 540.00 1 29.94
2019-04-29 5269 1305798 1152 682119500 534.00 534.00 511.00 530.00 9.00 -1.67% 526.00 3 530.00 2 29.44
2019-04-30 5269 399180 391 211650020 533.00 535.00 522.00 534.00 4.00 0.75% 532.00 1 534.00 19 29.67
2019-05-02 5269 974352 865 532031248 535.00 551.00 535.00 549.00 15.00 2.81% 549.00 26 550.00 10 30.50
2019-05-03 5269 482020 462 263502960 549.00 554.00 543.00 543.00 6.00 -1.09% 543.00 11 547.00 2 30.17
2019-05-06 5269 382574 387 202234924 536.00 536.00 520.00 521.00 22.00 -4.05% 521.00 1 523.00 5 28.94
2019-05-07 5269 185093 177 98196662 527.00 535.00 527.00 531.00 10.00 1.92% 530.00 1 531.00 6 29.50
2019-05-08 5269 316100 308 165219500 518.00 528.00 515.00 528.00 3.00 -0.56% 526.00 2 528.00 3 29.33
2019-05-09 5269 691425 649 353202475 524.00 529.00 500.00 500.00 28.00 -5.3% 500.00 3 504.00 1 27.78
2019-05-10 5269 676971 656 338726355 509.00 511.00 489.00 499.00 1.00 -0.2% 499.00 3 499.50 1 27.72
2019-05-13 5269 502710 484 251325130 497.50 512.00 492.50 501.00 2.00 0.4% 501.00 1 504.00 1 27.83
2019-05-14 5269 428850 418 212738200 490.00 504.00 488.00 496.00 5.00 -1% 496.00 19 496.50 1 27.56
2019-05-15 5269 645093 624 326944860 499.00 513.00 499.00 510.00 14.00 2.82% 508.00 1 510.00 4 28.33
2019-05-16 5269 420700 409 214008000 514.00 518.00 499.50 499.50 10.50 -2.06% 499.50 3 500.00 3 27.75
2019-05-17 5269 300880 300 149075320 512.00 512.00 489.00 489.00 10.50 -2.1% 489.00 3 490.00 2 27.17
2019-05-20 5269 946113 882 433560367 489.00 492.00 442.00 451.00 38.00 -7.77% 450.00 12 451.00 6 25.06
2019-05-22 5269 947438 913 446299612 460.00 480.00 460.00 473.00 19.00 4.88% 473.00 3 474.50 1 26.28
2019-05-23 5269 747144 722 355680696 468.50 482.00 465.00 481.50 8.50 1.8% 480.50 1 481.50 1 26.75
2019-05-24 5269 700575 667 342713625 485.50 498.00 479.00 486.00 4.50 0.93% 486.00 1 487.00 1 27.00
2019-05-27 5269 774270 748 370334800 490.00 492.50 465.00 486.00 0.00 0% 485.50 1 486.00 3 27.00
2019-05-28 5269 465400 468 226476700 488.00 492.00 482.00 483.50 2.50 -0.51% 483.50 1 484.00 5 26.86
2019-05-29 5269 2088704 1839 1076203824 492.00 531.00 485.50 531.00 47.50 9.82% 531.00 361 0.00 0 29.50
2019-05-30 5269 1815458 1686 969959740 538.00 541.00 522.00 532.00 1.00 0.19% 531.00 6 532.00 3 29.56
2019-05-31 5269 2591786 2318 1448350374 533.00 569.00 533.00 562.00 30.00 5.64% 561.00 1 562.00 2 31.22
2019-06-03 5269 921580 861 506687260 561.00 564.00 539.00 543.00 19.00 -3.38% 542.00 1 544.00 1 30.17
2019-06-04 5269 930850 884 494168400 543.00 549.00 515.00 519.00 24.00 -4.42% 518.00 4 519.00 1 28.83
2019-06-05 5269 955190 906 500605420 534.00 536.00 513.00 513.00 6.00 -1.16% 513.00 3 514.00 1 28.50
2019-06-06 5269 1008084 958 502947500 515.00 518.00 486.50 487.50 25.50 -4.97% 487.50 1 488.00 1 27.08
2019-06-10 5269 1553022 1474 777665214 509.00 518.00 491.00 491.00 3.50 0.72% 491.00 7 493.50 1 27.28
2019-06-11 5269 2095703 1937 1063462951 491.50 524.00 488.50 520.00 29.00 5.91% 517.00 1 520.00 8 28.89
2019-06-12 5269 1026324 981 524240480 520.00 523.00 505.00 508.00 12.00 -2.31% 508.00 2 509.00 2 28.22
2019-06-13 5269 1154121 1114 572862920 503.00 508.00 489.00 496.00 12.00 -2.36% 496.00 1 496.50 1 27.56
2019-06-14 5269 1380245 1328 672552080 499.50 505.00 476.50 480.00 16.00 -3.23% 480.00 9 480.50 1 26.67
2019-06-17 5269 930528 920 440111284 475.00 482.00 463.00 480.00 0.00 0% 480.00 6 481.50 3 26.67
2019-06-18 5269 1270890 1226 597785190 485.00 487.50 460.50 461.00 19.00 -3.96% 461.00 3 462.00 2 25.61
2019-06-19 5269 1530423 1478 732944017 473.00 490.00 468.00 481.50 20.50 4.45% 481.50 15 483.00 1 26.75
2019-06-20 5269 811176 784 394326888 481.50 494.00 477.00 482.00 0.50 0.1% 482.00 3 483.50 1 26.78
2019-06-21 5269 1835375 1390 854813625 487.50 489.50 452.00 452.00 30.00 -6.22% 452.00 8 456.00 31 25.11
2019-06-24 5269 1593560 1499 735095700 456.50 468.50 453.00 464.00 12.00 2.65% 464.00 7 464.50 2 25.78
2019-06-25 5269 1105133 1041 514568377 462.50 473.50 457.00 460.00 4.00 -0.86% 460.00 23 460.50 5 25.56
2019-06-26 5269 2037309 1902 931839584 451.00 474.00 442.00 474.00 14.00 3.04% 473.00 1 474.00 4 26.33
2019-06-27 5269 1586981 1500 771537266 478.00 491.50 478.00 486.00 12.00 2.53% 485.50 13 486.00 1 27.00
2019-06-28 5269 733241 694 353799367 488.00 491.00 478.50 484.00 2.00 -0.41% 483.00 1 484.00 4 26.89
2019-07-01 5269 1242451 1183 630041951 498.00 517.00 496.00 504.00 20.00 4.13% 503.00 10 505.00 3 28.00
2019-07-02 5269 1154109 1027 570013173 510.00 510.00 488.00 493.00 11.00 -2.18% 492.00 1 493.00 4 27.39
2019-07-03 5269 878564 812 433716680 492.50 499.50 483.50 498.00 5.00 1.01% 498.00 2 498.50 4 27.67
2019-07-04 5269 662059 616 331246351 503.00 507.00 493.00 493.00 5.00 -1% 493.00 9 496.00 1 27.39
2019-07-05 5269 777133 752 385651766 494.00 503.00 486.00 503.00 10.00 2.03% 501.00 2 503.00 15 27.94
2019-07-08 5269 638490 600 319568000 497.00 504.00 495.00 500.00 3.00 -0.6% 500.00 185 502.00 2 27.78
2019-07-09 5269 512095 478 254994882 500.00 507.00 490.00 490.00 10.00 -2% 490.00 8 492.00 4 27.22
2019-07-10 5269 1622073 1512 834944241 496.00 524.00 496.00 517.00 27.00 5.51% 517.00 5 518.00 3 28.72
2019-07-11 5269 1886782 1720 999502294 520.00 542.00 516.00 520.00 3.00 0.58% 520.00 10 521.00 1 28.89
2019-07-12 5269 1096442 1034 577032818 524.00 532.00 518.00 532.00 12.00 2.31% 530.00 7 532.00 9 29.56
2019-07-15 5269 1631143 1551 889832507 534.00 552.00 533.00 552.00 20.00 3.76% 551.00 1 552.00 34 30.67
2019-07-16 5269 1404858 1333 780606758 553.00 566.00 545.00 555.00 3.00 0.54% 554.00 2 555.00 2 30.83
2019-07-17 5269 852665 820 474237070 556.00 562.00 546.00 562.00 7.00 1.26% 559.00 1 562.00 16 31.22
2019-07-18 5269 771130 718 426379500 561.00 562.00 546.00 553.00 9.00 -1.6% 550.00 2 553.00 5 30.72
2019-07-19 5269 1254551 1166 686390989 559.00 563.00 536.00 539.00 14.00 -2.53% 539.00 2 540.00 39 29.94
2019-07-22 5269 882274 841 469503590 534.00 542.00 526.00 532.00 7.00 -1.3% 532.00 2 533.00 4 29.56
2019-07-23 5269 692172 660 371721536 537.00 544.00 530.00 536.00 4.00 0.75% 536.00 3 537.00 45 29.78
2019-07-24 5269 565112 517 302732032 541.00 541.00 530.00 537.00 1.00 0.19% 536.00 2 537.00 22 29.83
2019-07-25 5269 453159 397 243030906 537.00 540.00 533.00 535.00 2.00 -0.37% 535.00 3 536.00 1 29.72
2019-07-26 5269 500383 485 263340841 536.00 536.00 522.00 522.00 13.00 -2.43% 522.00 18 525.00 4 29.00
2019-07-29 5269 611178 581 326217586 526.00 539.00 524.00 537.00 15.00 2.87% 535.00 3 537.00 3 29.83
2019-07-30 5269 460578 439 244116606 538.00 538.00 525.00 525.00 12.00 -2.23% 525.00 15 526.00 1 29.17
2019-07-31 5269 455110 429 240466180 521.00 535.00 516.00 535.00 10.00 1.9% 531.00 7 535.00 12 29.72
2019-08-01 5269 478165 436 251559285 525.00 535.00 521.00 524.00 11.00 -2.06% 524.00 3 526.00 2 29.11
2019-08-02 5269 540828 510 281029400 516.00 530.00 512.00 530.00 6.00 1.15% 528.00 1 530.00 8 29.61
2019-08-05 5269 635613 588 338714116 529.00 538.00 527.00 535.00 5.00 0.94% 531.00 1 535.00 24 29.89
2019-08-06 5269 404130 370 214418200 519.00 538.00 519.00 537.00 2.00 0.37% 536.00 4 537.00 9 30.00
2019-08-07 5269 489968 469 261574264 542.00 545.00 526.00 526.00 11.00 -2.05% 526.00 6 528.00 2 29.39
2019-08-08 5269 595135 563 321832630 530.00 547.00 526.00 538.00 12.00 2.28% 537.00 15 538.00 1 30.06
2019-08-12 5269 1835967 1696 1045757322 560.00 586.00 553.00 566.00 28.00 5.2% 566.00 23 569.00 3 31.62
2019-08-13 5269 814732 756 453010136 566.00 570.00 548.00 550.00 16.00 -2.83% 550.00 7 552.00 2 30.73
2019-08-14 5269 623341 591 347590255 563.00 568.00 549.00 556.00 6.00 1.09% 556.00 3 557.00 4 31.06
2019-08-15 5269 535168 493 288171560 521.00 550.00 521.00 545.00 0.00 -1.98% 545.00 1 549.00 2 30.45
2019-08-16 5269 371625 344 206286000 551.00 560.00 551.00 555.00 10.00 1.83% 555.00 8 556.00 2 31.01
2019-08-19 5269 563990 549 320263330 564.00 572.00 560.00 571.00 16.00 2.88% 570.00 5 571.00 3 31.90
2019-08-20 5269 1083471 1031 626530470 574.00 594.00 569.00 570.00 1.00 -0.18% 570.00 3 571.00 15 31.84
2019-08-21 5269 839443 803 484120510 570.00 589.00 566.00 570.00 0.00 0% 570.00 12 571.00 2 31.84
2019-08-22 5269 809381 759 457811312 582.00 585.00 551.00 551.00 19.00 -3.33% 550.00 38 554.00 1 30.78
2019-08-23 5269 1408439 1300 747991475 550.00 550.00 518.00 518.00 33.00 -5.99% 518.00 16 520.00 2 28.94
2019-08-26 5269 1397499 1201 686962508 497.00 503.00 481.00 481.00 37.00 -7.14% 480.50 8 481.50 4 26.87
2019-08-27 5269 917625 839 450729750 492.00 496.00 483.00 489.00 8.00 1.66% 489.00 4 491.00 1 27.32
2019-08-28 5269 1128333 1060 540187504 489.00 494.00 469.50 479.00 10.00 -2.04% 478.00 7 479.00 4 26.76
2019-08-29 5269 624331 611 302734514 485.00 490.50 476.50 489.00 10.00 2.09% 487.00 6 489.00 2 27.32
2019-08-30 5269 987864 942 499851320 497.00 514.00 497.00 505.00 16.00 3.27% 504.00 3 505.00 3 28.21
2019-09-02 5269 417178 392 210128992 505.00 510.00 495.00 509.00 4.00 0.79% 508.00 1 509.00 1 28.44
2019-09-03 5269 462062 460 231688906 513.00 514.00 494.50 496.50 12.50 -2.46% 496.50 2 497.00 1 27.74
2019-09-04 5269 418209 410 210670672 497.50 508.00 497.00 508.00 11.50 2.32% 508.00 4 509.00 4 28.38
2019-09-05 5269 571192 529 287670884 514.00 515.00 498.00 498.00 10.00 -1.97% 498.00 15 503.00 1 27.82
2019-09-06 5269 743910 726 364579670 501.00 504.00 483.00 484.50 13.50 -2.71% 484.50 5 485.00 1 27.07
2019-09-09 5269 411194 377 199946030 485.00 492.00 478.00 488.00 3.50 0.72% 487.00 1 489.50 1 27.26
2019-09-10 5269 573648 554 274021040 491.00 491.00 473.00 475.00 13.00 -2.66% 474.50 12 475.00 2 26.54
2019-09-11 5269 839407 807 406886465 475.00 490.00 472.00 485.50 10.50 2.21% 484.00 1 486.00 5 27.12
2019-09-12 5269 335073 326 162478000 490.00 491.00 481.00 486.00 0.50 0.1% 485.50 6 486.50 11 27.15
2019-09-16 5269 282614 287 136190948 487.00 487.50 477.50 478.50 7.50 -1.54% 478.00 14 481.00 1 26.73
2019-09-17 5269 772800 753 366199900 473.00 481.50 468.50 469.00 9.50 -1.99% 469.00 14 471.00 1 26.20
2019-09-18 5269 1742311 1662 794686464 468.50 472.00 450.00 454.50 14.50 -3.09% 454.50 11 455.00 3 25.39
2019-09-19 5269 1354215 1287 629221260 458.00 471.00 455.50 464.00 9.50 2.09% 464.00 13 466.00 3 25.92
2019-09-20 5269 881370 804 414325670 464.00 477.00 459.00 477.00 13.00 2.8% 474.00 3 477.00 11 26.65
2019-09-23 5269 619330 598 297178400 481.00 484.50 475.00 480.00 3.00 0.63% 479.00 1 480.00 83 26.82
2019-09-24 5269 381330 358 182757900 480.50 484.50 476.00 479.50 0.50 -0.1% 479.50 1 480.00 37 26.79
2019-09-25 5269 1193386 1092 582533096 484.50 494.00 482.00 486.00 6.50 1.36% 485.00 3 486.00 10 27.15
2019-09-26 5269 750397 693 368363736 491.00 493.50 488.50 488.50 2.50 0.51% 488.00 15 488.50 1 27.29
2019-09-27 5269 784495 747 377778090 493.00 493.00 472.00 485.00 3.50 -0.72% 483.50 2 485.00 2 27.10
2019-10-01 5269 419110 408 202462300 488.50 490.00 479.00 480.00 5.00 -1.03% 480.00 12 481.50 2 26.82
2019-10-02 5269 727387 680 356424291 479.00 494.50 475.00 493.00 13.00 2.71% 493.00 6 493.50 1 27.54
2019-10-03 5269 945024 881 467292318 492.50 503.00 488.00 492.50 0.50 -0.1% 492.00 10 492.50 9 27.51
2019-10-04 5269 628201 555 311452696 496.00 500.00 490.00 496.00 3.50 0.71% 496.00 9 497.00 1 27.71
2019-10-07 5269 1264568 1149 636193840 500.00 511.00 492.50 508.00 12.00 2.42% 508.00 13 509.00 11 28.38
2019-10-08 5269 844405 772 422513285 510.00 512.00 495.00 495.50 12.50 -2.46% 495.50 2 499.00 3 27.68
2019-10-09 5269 443328 430 221169500 493.50 503.00 493.50 500.00 4.50 0.91% 497.00 2 500.00 7 27.93
2019-10-14 5269 961730 849 491027220 510.00 523.00 500.00 518.00 18.00 3.6% 518.00 1 520.00 6 28.94
2019-10-15 5269 498222 471 254991554 520.00 520.00 503.00 503.00 15.00 -2.9% 503.00 12 504.00 1 28.10
2019-10-16 5269 1430507 1279 744542147 512.00 531.00 511.00 522.00 19.00 3.78% 522.00 17 525.00 4 29.16
2019-10-17 5269 853432 811 450045688 525.00 538.00 512.00 537.00 15.00 2.87% 535.00 3 537.00 67 30.00
2019-10-18 5269 503506 469 267340192 539.00 539.00 526.00 533.00 4.00 -0.74% 532.00 1 533.00 5 29.78
2019-10-21 5269 576269 529 299845804 533.00 536.00 512.00 512.00 21.00 -3.94% 511.00 19 512.00 23 28.60
2019-10-22 5269 715694 684 362706470 517.00 519.00 502.00 503.00 9.00 -1.76% 503.00 10 504.00 2 28.10
2019-10-23 5269 670772 657 332252052 504.00 507.00 488.50 490.00 13.00 -2.58% 490.00 10 492.00 4 27.37
2019-10-24 5269 574077 560 281790074 493.00 496.00 485.50 490.00 0.00 0% 490.00 10 490.50 3 27.37
2019-10-25 5269 561204 519 279671908 493.50 502.00 493.00 500.00 10.00 2.04% 497.50 2 500.00 4 27.93
2019-10-28 5269 424410 370 210842590 500.00 504.00 492.00 498.50 1.50 -0.3% 498.50 1 499.00 5 27.85
2019-10-29 5269 851117 759 431352202 504.00 513.00 500.00 502.00 3.50 0.7% 502.00 20 506.00 1 28.04
2019-10-30 5269 490100 454 244724200 503.00 505.00 494.00 502.00 0.00 0% 501.00 5 503.00 1 28.04
2019-10-31 5269 557262 524 275212928 502.00 505.00 490.00 490.00 12.00 -2.39% 490.00 14 492.00 1 27.37
2019-11-01 5269 242100 233 118830500 491.00 495.50 487.50 491.00 1.00 0.2% 491.00 4 493.00 1 28.28
2019-11-04 5269 636256 592 321099768 500.00 510.00 499.00 503.00 12.00 2.44% 503.00 6 505.00 3 28.97
2019-11-05 5269 310571 293 157094355 511.00 511.00 503.00 504.00 1.00 0.2% 503.00 9 505.00 3 29.03
2019-11-06 5269 454464 435 230618640 506.00 512.00 500.00 507.00 3.00 0.6% 506.00 5 508.00 10 29.21
2019-11-07 5269 251816 257 127458896 506.00 509.00 501.00 509.00 2.00 0.39% 507.00 1 509.00 3 29.32
2019-11-08 5269 456156 421 233407184 511.00 514.00 506.00 513.00 4.00 0.79% 512.00 1 513.00 2 29.55
2019-11-11 5269 1369398 1200 713194950 503.00 529.00 499.50 529.00 16.00 3.12% 524.00 5 529.00 14 30.47
2019-11-12 5269 767803 675 406468590 524.00 535.00 520.00 533.00 4.00 0.76% 530.00 4 533.00 8 30.70
2019-11-13 5269 337294 305 178389526 529.00 533.00 523.00 532.00 1.00 -0.19% 528.00 2 532.00 1 30.65
2019-11-14 5269 554300 506 297499800 532.00 540.00 530.00 538.00 6.00 1.13% 536.00 1 538.00 7 30.99
2019-11-15 5269 435789 414 236500849 535.00 545.00 535.00 545.00 7.00 1.3% 544.00 1 545.00 1 31.39
2019-11-18 5269 370902 340 200668158 546.00 548.00 532.00 532.00 13.00 -2.39% 532.00 9 536.00 7 30.65
2019-11-19 5269 488656 440 262926552 535.00 545.00 531.00 545.00 13.00 2.44% 542.00 2 545.00 15 31.39
2019-11-20 5269 812695 760 447017640 553.00 556.00 539.00 555.00 10.00 1.83% 553.00 2 555.00 22 31.97
2019-11-21 5269 463235 457 253762780 547.00 555.00 538.00 551.00 4.00 -0.72% 550.00 3 553.00 2 31.74
2019-11-22 5269 438077 389 239214734 544.00 551.00 541.00 545.00 6.00 -1.09% 545.00 4 548.00 3 31.39
2019-11-25 5269 390490 381 211325560 550.00 551.00 537.00 544.00 1.00 -0.18% 540.00 2 544.00 15 31.34
2019-11-26 5269 247702 234 135762696 545.00 553.00 543.00 551.00 7.00 1.29% 551.00 1 552.00 3 31.74
2019-11-27 5269 1322111 1277 767925491 556.00 593.00 556.00 581.00 30.00 5.44% 581.00 1 583.00 3 33.47
2019-11-28 5269 658196 619 382196876 586.00 587.00 576.00 581.00 0.00 0% 579.00 2 581.00 297 33.47
2019-11-29 5269 919325 853 528102275 584.00 590.00 565.00 567.00 14.00 -2.41% 566.00 6 567.00 8 32.66
2019-12-02 5269 1562263 1517 921976063 577.00 602.00 576.00 601.00 34.00 6% 597.00 2 601.00 5 34.62
2019-12-03 5269 846028 818 509373996 593.00 612.00 591.00 606.00 5.00 0.83% 606.00 1 608.00 2 34.91
2019-12-04 5269 322181 318 194369134 603.00 614.00 596.00 614.00 8.00 1.32% 610.00 4 614.00 11 35.37
2019-12-05 5269 344669 342 210503414 614.00 615.00 606.00 606.00 8.00 -1.3% 606.00 2 610.00 1 34.91
2019-12-06 5269 481372 453 292925944 604.00 617.00 600.00 606.00 0.00 0% 605.00 3 606.00 1 34.91
2019-12-09 5269 231183 228 140188630 611.00 612.00 600.00 607.00 1.00 0.17% 607.00 1 608.00 4 34.97
2019-12-10 5269 116402 125 70602210 607.00 612.00 602.00 602.00 5.00 -0.82% 602.00 6 607.00 3 34.68
2019-12-11 5269 651319 626 407251013 607.00 634.00 602.00 630.00 28.00 4.65% 630.00 7 632.00 2 36.29
2019-12-12 5269 472409 458 294630216 635.00 635.00 616.00 628.00 2.00 -0.32% 626.00 2 628.00 6 36.18
2019-12-13 5269 572305 558 365216405 643.00 651.00 625.00 625.00 3.00 -0.48% 625.00 7 628.00 1 36.00
2019-12-16 5269 368318 346 231490432 636.00 638.00 623.00 624.00 1.00 -0.16% 624.00 5 625.00 1 35.94
2019-12-17 5269 419251 402 266107130 630.00 642.00 626.00 630.00 6.00 0.96% 629.00 10 630.00 1 36.29
2019-12-18 5269 376154 352 240326790 636.00 642.00 631.00 640.00 10.00 1.59% 639.00 1 640.00 64 36.87
2019-12-19 5269 842445 805 529946120 647.00 653.00 608.00 612.00 28.00 -4.38% 612.00 4 613.00 5 35.25
2019-12-20 5269 395370 376 241519590 619.00 623.00 603.00 608.00 4.00 -0.65% 608.00 2 610.00 1 35.02
2019-12-23 5269 239248 242 148768000 608.00 627.00 608.00 627.00 19.00 3.13% 622.00 4 627.00 5 36.12
2019-12-24 5269 288280 284 180298000 631.00 631.00 618.00 629.00 2.00 0.32% 626.00 1 629.00 11 36.23
2019-12-25 5269 203640 207 128464120 627.00 634.00 624.00 633.00 4.00 0.64% 631.00 1 633.00 20 36.46
2019-12-26 5269 213258 211 135830798 633.00 642.00 633.00 635.00 2.00 0.32% 635.00 59 636.00 2 36.58
2019-12-27 5269 163298 166 103360336 635.00 638.00 626.00 635.00 0.00 0% 634.00 1 635.00 4 36.58
2019-12-30 5269 437710 425 282251660 640.00 650.00 634.00 650.00 15.00 2.36% 646.00 1 650.00 23 37.44
2019-12-31 5269 513696 475 335738880 655.00 659.00 644.00 657.00 7.00 1.08% 651.00 3 657.00 3 37.85