研華(2395)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　215.00
0
0%		216.50
1.5
0.7%		213.50
-3
-1.39%		216.00
2.5
1.17%		 　226.00
10
4.63%		225.00
-1
-0.44%		225.50
0.5
0.22%		225.50
0
0%		225.50
0
0%		 　233.50
8
3.55%		235.00
1.5
0.64%		235.00
0
0%		238.50
3.5
1.49%		237.00
-1.5
-0.63%		 　237.00
0
0%		237.00
0
0%		235.00
-2
-0.84%		235.50
0.5
0.21%		236.00
0.5
0.21%		 　231.00
-5
-2.12%		228.00
-3
-1.3%		228.00
0
0%		229.33
2 月226.50
-1.5
-0.66%		225.50
-1
-0.44%		 　226.00
0.5
0.22%		213.00
-13
-5.75%		212.50
-0.5
-0.23%		219.00
6.5
3.06%		209.50
-9.5
-4.34%		 　207.00
-2.5
-1.19%		 　　　　　　　212.50
5.5
2.66%		215.50
3
1.41%		216.50
1
0.46%		 　215.00
-1.5
-0.69%		217.50
2.5
1.16%		 216.12
3 月215.50
-2
-0.92%		213.50
-2
-0.93%		 　211.00
-2.5
-1.17%		212.50
1.5
0.71%		216.00
3.5
1.65%		215.00
-1
-0.46%		217.50
2.5
1.16%		 　220.00
2.5
1.15%		221.50
1.5
0.68%		219.50
-2
-0.9%		219.00
-0.5
-0.23%		 　　　210.00
-9
-4.11%		212.50
2.5
1.19%		212.00
-0.5
-0.24%		209.50
-2.5
-1.18%		 　209.50
0
0%		210.00
0.5
0.24%		209.00
-1
-0.48%		209.00
0
0%		209.00
0
0%		210.00
1
0.48%		213.28
4 月 210.00
0
0%		207.00
-3
-1.43%		 　　　　207.50
0.5
0.24%		206.00
-1.5
-0.72%		206.00
0
0%		207.00
1
0.49%		207.00
0
0%		 　205.00
-2
-0.97%		201.50
-3.5
-1.71%		201.50
0
0%		203.50
2
0.99%		203.00
-0.5
-0.25%		 　203.50
0.5
0.25%		203.50
0
0%		203.00
-0.5
-0.25%		201.00
-2
-0.99%		200.50
-0.5
-0.25%		 　204.50
4
2%		 204.69
5 月　201.00
-3.5
-1.71%		206.50
5.5
2.74%		204.00
-2.5
-1.21%		 　205.50
1.5
0.74%		205.00
-0.5
-0.24%		205.00
0
0%		206.50
1.5
0.73%		208.50
2
0.97%		 　208.50
0
0%		205.50
-3
-1.44%		209.50
4
1.95%		206.50
-3
-1.43%		206.00
-0.5
-0.24%		 　209.00
3
1.46%		208.50
-0.5
-0.24%		207.50
-1
-0.48%		208.00
0.5
0.24%		208.00
0
0%		 　209.00
1
0.48%		209.00
0
0%		202.50
-6.5
-3.11%		203.00
0.5
0.25%		206.71
6 月204.50
1.5
0.74%		 　205.50
1
0.49%		208.00
2.5
1.22%		207.00
-1
-0.48%		 209.50
2.5
1.21%		 　208.50
-1
-0.48%		207.00
-1.5
-0.72%		207.00
0
0%		206.00
-1
-0.48%		206.50
0.5
0.24%		 　　203.50
-3
-1.45%		204.50
1
0.49%		203.50
-1
-0.49%		202.00
-1.5
-0.74%		 　200.50
-1.5
-0.74%		199.50
-1
-0.5%		198.50
-1
-0.5%		195.50
-3
-1.51%		201.00
5.5
2.81%		 203.98
7 月　199.00
-2
-1%		194.50
-4.5
-2.26%		195.00
0.5
0.26%		193.00
-2
-1.03%		193.00
0
0%		 　190.00
-3
-1.55%		193.00
3
1.58%		192.00
-1
-0.52%		195.00
3
1.56%		195.00
0
0%		 　195.00
0
0%		197.00
2
1.03%		202.00
5
2.54%		199.00
-3
-1.49%		198.00
-1
-0.5%		 　201.00
3
1.52%		202.50
1.5
0.75%		203.00
0.5
0.25%		202.50
-0.5
-0.25%		202.50
0
0%		 　199.50
-3
-1.48%		202.50
3
1.5%		197.29
8 月204.50
2
0.99%		201.00
-3.5
-1.71%		200.50
-0.5
-0.25%		 　200.50
0
0%		200.50
0
0%		204.00
3.5
1.75%		201.50
-2.5
-1.23%		203.50
2
0.99%		 　199.00
-4.5
-2.21%		199.50
0.5
0.25%		196.00
-3.5
-1.75%		197.00
1
0.51%		197.50
0.5
0.25%		 　197.00
-0.5
-0.25%		201.50
4.5
2.28%		201.50
0
0%		203.50
2
0.99%		203.50
0
0%		 　209.00
5.5
2.7%		211.00
2
0.96%		211.00
0
0%		209.00
-2
-0.95%		209.00
0
0%		202.46
9 月 　206.50
-2.5
-1.2%		208.00
1.5
0.73%		207.00
-1
-0.48%		207.00
0
0%		205.00
-2
-0.97%		 　210.00
5
2.44%		211.00
1
0.48%		212.00
1
0.47%		211.00
-1
-0.47%		215.00
4
1.9%		 　215.00
0
0%		215.50
0.5
0.23%		216.00
0.5
0.23%		219.00
3
1.39%		221.00
2
0.91%		 　　222.00
1
0.45%		227.50
5.5
2.48%		234.50
7
3.08%		227.50
-7
-2.99%		 216.35
10 月227.00
-0.5
-0.22%		222.50
-4.5
-1.98%		221.00
-1.5
-0.67%		219.50
-1.5
-0.68%		217.00
-2.5
-1.14%		 　211.50
-5.5
-2.53%		205.50
-6
-2.84%		 195.00
-10.5
-5.11%		200.00
5
2.56%		 　199.00
-1
-0.5%		197.00
-2
-1.01%		200.00
3
1.52%		205.00
5
2.5%		204.50
-0.5
-0.24%		 　207.50
3
1.47%		205.00
-2.5
-1.2%		207.50
2.5
1.22%		206.00
-1.5
-0.72%		206.00
0
0%		 　211.00
5
2.43%		207.00
-4
-1.9%		213.00
6
2.9%		207.83
11 月219.00
6
2.82%		217.50
-1.5
-0.68%		 　220.00
2.5
1.15%		219.00
-1
-0.45%		228.00
9
4.11%		230.50
2.5
1.1%		231.00
0.5
0.22%		 　229.50
-1.5
-0.65%		228.50
-1
-0.44%		227.50
-1
-0.44%		 230.50
3
1.32%		 　226.00
-4.5
-1.95%		222.00
-4
-1.77%		220.00
-2
-0.9%		219.00
-1
-0.45%		221.00
2
0.91%		 　223.00
2
0.9%		224.00
1
0.45%		230.00
6
2.68%		225.50
-4.5
-1.96%		233.50
8
3.55%		 225.44
12 月　　233.00
-0.5
-0.21%		232.00
-1
-0.43%		229.50
-2.5
-1.08%		225.50
-4
-1.74%		230.50
5
2.22%		 　223.50
-7
-3.04%		226.00
2.5
1.12%		225.50
-0.5
-0.22%		228.00
2.5
1.11%		221.00
-7
-3.07%		 　223.00
2
0.9%		224.00
1
0.45%		224.50
0.5
0.22%		219.50
-5
-2.23%		215.00
-4.5
-2.05%		215.00
0
0%		 214.50
-0.5
-0.23%		212.00
-2.5
-1.17%		210.00
-2
-0.94%		214.00
4
1.9%		210.50
-3.5
-1.64%		　　　221.56

說明:最高漲幅:4.63%最低跌幅:-5.75% 最高價:238.50最低價:190.00平均價:212,灰色底表示週末,漲123天(344)元,跌141天(-365.5)元,平盤41天
5%=2,4%=4,3%=14,2%=20,1%=48,0%=76,-0%=1,-1%=2,-2%=3,-3%=8,-4%=23,-5%=40,-6%=64,

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
2018-01-02 2395 979077 928 210116508 212.00 215.50 211.00 215.00 4.50 0% 214.50 10 215.00 2 25.21
2018-01-03 2395 1470373 1095 318734818 216.00 219.50 215.00 216.50 1.50 0.7% 216.50 21 217.00 68 25.38
2018-01-04 2395 1400344 998 299370937 217.50 217.50 212.00 213.50 3.00 -1.39% 212.50 54 213.50 90 25.03
2018-01-05 2395 1302605 980 281135770 214.50 217.50 214.00 216.00 2.50 1.17% 215.50 77 216.00 68 25.32
2018-01-08 2395 3352287 1943 748873788 219.00 226.50 218.00 226.00 10.00 4.63% 225.00 4 226.00 117 26.49
2018-01-09 2395 4225772 933 946268760 226.00 226.00 222.50 225.00 1.00 -0.44% 223.50 39 225.00 66 26.38
2018-01-10 2395 2047474 706 462125157 226.50 226.50 225.00 225.50 0.50 0.22% 225.50 43 226.00 29 26.44
2018-01-11 2395 798869 609 179859525 225.50 225.50 223.50 225.50 0.00 0% 225.00 50 225.50 238 26.44
2018-01-12 2395 612901 562 138468225 225.00 227.50 224.00 225.50 0.00 0% 225.50 97 226.00 9 26.44
2018-01-15 2395 1454117 1058 336072527 226.50 233.50 226.50 233.50 8.00 3.55% 232.50 47 233.50 17 27.37
2018-01-16 2395 638667 581 149085411 232.00 235.00 230.50 235.00 1.50 0.64% 234.00 50 235.00 607 27.55
2018-01-17 2395 655247 606 153411551 233.00 235.00 232.00 235.00 0.00 0% 234.50 19 235.00 373 27.55
2018-01-18 2395 992918 835 235708648 236.50 238.50 235.50 238.50 3.50 1.49% 238.00 2 238.50 95 27.96
2018-01-19 2395 453410 421 107439043 238.00 239.00 235.00 237.00 1.50 -0.63% 237.00 20 237.50 38 27.78
2018-01-22 2395 674364 574 158101540 236.00 237.00 231.50 237.00 0.00 0% 236.00 20 237.00 207 27.78
2018-01-23 2395 576259 508 136312865 237.00 237.50 235.00 237.00 0.00 0% 236.50 2 237.00 122 27.78
2018-01-24 2395 742936 513 174100664 237.00 237.00 233.00 235.00 2.00 -0.84% 234.00 64 235.00 3 27.55
2018-01-25 2395 830677 510 195467918 235.00 236.50 233.50 235.50 0.50 0.21% 235.00 30 235.50 168 27.61
2018-01-26 2395 716771 546 169324185 236.00 238.00 235.50 236.00 0.50 0.21% 235.50 14 236.00 14 27.67
2018-01-29 2395 723975 627 168026225 238.00 238.00 229.00 231.00 5.00 -2.12% 230.50 28 231.00 13 27.08
2018-01-30 2395 586389 506 134119692 231.00 231.00 227.00 228.00 3.00 -1.3% 228.00 15 228.50 14 26.73
2018-01-31 2395 533277 406 121092156 226.00 229.00 225.50 228.00 0.00 0% 228.00 8 228.50 4 26.73
2018-02-01 2395 824273 373 187045647 227.00 229.00 225.50 226.50 1.50 -0.66% 226.50 5 227.00 8 26.55
2018-02-02 2395 701515 530 158663225 225.50 227.00 225.50 225.50 1.00 -0.44% 225.50 83 226.00 6 26.44
2018-02-05 2395 678956 568 152914556 225.00 227.00 222.00 226.00 0.50 0.22% 225.50 45 226.00 3 26.49
2018-02-06 2395 1637139 1362 351851607 217.00 221.00 209.00 213.00 13.00 -5.75% 213.00 7 214.00 1 24.97
2018-02-07 2395 1273461 708 273609383 215.00 219.50 212.50 212.50 0.50 -0.23% 212.50 11 213.00 1 24.91
2018-02-08 2395 1083218 724 235976740 215.50 220.00 214.00 219.00 6.50 3.06% 218.50 1 219.00 2 25.67
2018-02-09 2395 1018705 864 214323895 212.00 213.00 208.00 209.50 9.50 -4.34% 209.50 15 210.00 11 24.56
2018-02-12 2395 1281541 760 265770295 210.00 210.50 206.50 207.00 2.50 -1.19% 207.00 29 207.50 6 24.27
2018-02-21 2395 1163838 895 248375874 213.00 216.00 210.50 212.50 5.50 2.66% 212.50 12 213.00 2 24.91
2018-02-22 2395 672344 549 143177816 210.00 215.50 210.00 215.50 3.00 1.41% 215.00 1 215.50 14 25.26
2018-02-23 2395 902313 480 194203338 214.50 216.50 214.00 216.50 1.00 0.46% 215.00 12 216.50 8 25.38
2018-02-26 2395 367065 343 79380235 217.00 218.00 215.00 215.00 1.50 -0.69% 215.00 28 216.00 7 25.21
2018-02-27 2395 569479 408 123832175 217.50 218.00 216.50 217.50 2.50 1.16% 217.00 16 217.50 52 25.50
2018-03-01 2395 739896 493 159350320 216.00 217.50 212.50 215.50 2.00 -0.92% 215.50 1 216.50 4 25.26
2018-03-02 2395 652177 430 138602298 212.00 213.50 211.00 213.50 2.00 -0.93% 213.00 4 213.50 2 25.03
2018-03-05 2395 515006 440 109500791 216.50 216.50 210.50 211.00 2.50 -1.17% 211.00 10 211.50 40 23.90
2018-03-06 2395 291790 258 62182140 214.00 215.00 212.00 212.50 1.50 0.71% 212.50 49 213.00 1 24.07
2018-03-07 2395 566916 498 122416356 212.00 217.00 212.00 216.00 3.50 1.65% 215.50 23 216.00 25 24.46
2018-03-08 2395 795360 567 171226700 216.50 217.00 214.50 215.00 1.00 -0.46% 215.00 164 215.50 25 24.35
2018-03-09 2395 680418 547 147543378 216.50 218.00 215.00 217.50 2.50 1.16% 217.50 2 218.00 80 24.63
2018-03-12 2395 768427 536 168473867 219.50 221.00 218.00 220.00 2.50 1.15% 219.50 38 220.00 14 24.92
2018-03-13 2395 662878 489 146277160 220.00 221.50 220.00 221.50 1.50 0.68% 220.50 42 221.50 1 25.08
2018-03-14 2395 474674 256 104128530 220.50 220.50 218.50 219.50 2.00 -0.9% 219.00 8 219.50 1 24.86
2018-03-15 2395 418005 308 91219345 218.50 219.00 217.00 219.00 0.50 -0.23% 218.50 2 219.00 1 24.80
2018-03-20 2395 1014349 760 212576988 209.00 210.50 208.50 210.00 1.50 -4.11% 210.00 88 210.50 2 23.78
2018-03-21 2395 710542 442 150188778 212.00 213.00 209.50 212.50 2.50 1.19% 212.00 12 212.50 2 24.07
2018-03-22 2395 687071 469 145925052 212.00 214.00 211.00 212.00 0.50 -0.24% 212.00 39 212.50 10 24.01
2018-03-23 2395 1048725 549 219625475 208.50 210.50 208.00 209.50 2.50 -1.18% 209.00 77 209.50 19 23.73
2018-03-26 2395 448658 363 94017506 208.00 211.00 207.50 209.50 0.00 0% 209.50 10 210.00 17 23.73
2018-03-27 2395 493808 388 104320081 211.50 213.00 210.00 210.00 0.50 0.24% 210.00 168 211.00 3 23.78
2018-03-28 2395 530952 440 111101920 209.50 212.00 208.00 209.00 1.00 -0.48% 208.50 26 209.00 37 23.67
2018-03-29 2395 897666 565 187851023 211.50 211.50 208.00 209.00 0.00 0% 209.00 110 209.50 21 23.67
2018-03-30 2395 433998 246 91095080 212.00 212.00 209.00 209.00 0.00 0% 209.00 161 209.50 1 23.67
2018-03-31 2395 35778 36 7514658 209.50 211.00 209.50 210.00 1.00 0.48% 210.00 5 210.50 3 23.78
2018-04-02 2395 526544 406 110767510 210.50 211.50 210.00 210.00 0.00 0% 210.00 183 210.50 26 23.78
2018-04-03 2395 805950 618 167124324 208.50 208.50 206.50 207.00 3.00 -1.43% 207.00 62 207.50 47 23.44
2018-04-09 2395 1406862 997 291602250 207.00 209.50 206.50 207.50 0.50 0.24% 207.00 206 207.50 27 23.50
2018-04-10 2395 766795 593 158526065 206.50 208.50 206.00 206.00 1.50 -0.72% 206.00 80 206.50 2 23.33
2018-04-11 2395 715496 558 147862072 208.50 209.00 205.50 206.00 0.00 0% 206.00 35 206.50 31 23.33
2018-04-12 2395 387804 350 80220232 208.00 209.00 205.00 207.00 1.00 0.49% 206.50 12 207.00 20 23.44
2018-04-13 2395 622604 379 129172632 208.00 208.50 206.50 207.00 0.00 0% 206.50 20 207.00 21 23.44
2018-04-16 2395 601487 562 123923283 206.50 207.00 205.00 205.00 2.00 -0.97% 205.00 57 206.00 26 23.22
2018-04-17 2395 1823437 1370 367109085 205.00 206.00 200.00 201.50 3.50 -1.71% 201.00 38 201.50 8 22.82
2018-04-18 2395 884195 785 178706890 202.50 203.00 201.50 201.50 0.00 0% 201.50 1 202.00 8 22.82
2018-04-19 2395 1402999 738 285362545 202.50 204.00 202.50 203.50 2.00 0.99% 203.00 4 203.50 40 23.05
2018-04-20 2395 1924258 538 390640124 203.50 203.50 202.50 203.00 0.50 -0.25% 202.50 7 203.00 121 22.99
2018-04-23 2395 484019 397 98824363 203.00 206.50 201.50 203.50 0.50 0.25% 203.50 21 204.00 7 23.05
2018-04-24 2395 653535 488 132840105 203.50 204.00 201.50 203.50 0.00 0% 203.00 9 203.50 33 23.05
2018-04-25 2395 483999 422 98305297 207.00 207.00 201.00 203.00 0.50 -0.25% 202.50 1 203.00 7 22.99
2018-04-26 2395 400916 286 81084532 203.00 204.00 201.00 201.00 2.00 -0.99% 201.00 31 202.00 22 22.76
2018-04-27 2395 653449 400 131196749 201.50 203.00 200.00 200.50 0.50 -0.25% 200.50 11 201.00 41 22.71
2018-04-30 2395 877888 666 179667981 201.00 207.00 201.00 204.50 4.00 2% 204.50 10 205.00 54 22.60
2018-05-02 2395 738470 587 148979952 203.00 204.00 200.00 201.00 3.50 -1.71% 201.00 21 201.50 42 22.21
2018-05-03 2395 1211424 882 249306120 201.00 208.00 201.00 206.50 5.50 2.74% 206.00 50 207.00 73 22.82
2018-05-04 2395 851721 609 175692384 205.50 207.50 204.00 204.00 2.50 -1.21% 204.00 11 205.00 22 22.54
2018-05-07 2395 529202 369 108499708 204.00 205.50 203.50 205.50 1.50 0.74% 205.00 19 205.50 36 22.71
2018-05-08 2395 502738 294 103514290 206.50 207.50 204.50 205.00 0.50 -0.24% 205.00 28 205.50 13 22.65
2018-05-09 2395 308861 299 63408005 205.50 206.00 204.00 205.00 0.00 0% 205.00 10 205.50 1 22.65
2018-05-10 2395 310593 272 64183953 207.00 208.00 205.50 206.50 1.50 0.73% 206.50 19 207.00 10 22.82
2018-05-11 2395 246678 216 51355358 207.50 209.00 207.50 208.50 2.00 0.97% 208.00 6 208.50 99 23.04
2018-05-14 2395 449676 375 94075108 209.50 210.00 208.50 208.50 0.00 0% 208.50 26 209.00 2 23.04
2018-05-15 2395 446005 376 91487585 208.50 208.50 203.50 205.50 3.00 -1.44% 205.00 3 205.50 41 22.71
2018-05-16 2395 414240 317 86354036 206.00 209.50 205.50 209.50 4.00 1.95% 208.50 5 209.50 31 23.15
2018-05-17 2395 339053 247 70428439 210.00 210.00 206.50 206.50 3.00 -1.43% 206.50 38 208.00 32 22.82
2018-05-18 2395 251903 165 51987421 207.00 208.50 205.00 206.00 0.50 -0.24% 205.50 1 206.00 11 22.76
2018-05-21 2395 393127 324 81840350 206.00 209.50 206.00 209.00 3.00 1.46% 209.00 8 209.50 43 23.09
2018-05-22 2395 466656 414 97713271 209.00 210.50 207.50 208.50 0.50 -0.24% 208.50 3 209.00 13 23.04
2018-05-23 2395 321053 306 66693995 209.50 209.50 206.50 207.50 1.00 -0.48% 207.00 9 207.50 20 22.93
2018-05-24 2395 170643 161 35480244 208.00 208.50 207.00 208.00 0.50 0.24% 207.50 44 208.00 2 22.98
2018-05-25 2395 213895 207 44458265 207.00 209.00 206.50 208.00 0.00 0% 208.00 8 208.50 24 22.98
2018-05-28 2395 224683 232 47036085 209.00 210.00 208.50 209.00 1.00 0.48% 209.00 94 209.50 5 23.09
2018-05-29 2395 852456 268 177713018 210.00 210.00 207.50 209.00 0.00 0% 208.50 10 209.00 18 23.09
2018-05-30 2395 764264 673 155948620 206.50 206.50 202.50 202.50 6.50 -3.11% 202.50 48 204.00 29 22.38
2018-05-31 2395 1429890 642 290308950 205.50 205.50 202.00 203.00 0.50 0.25% 203.00 2 203.50 22 22.43
2018-06-01 2395 308343 259 62690315 203.00 204.50 202.50 204.50 1.50 0.74% 204.00 11 204.50 15 22.60
2018-06-04 2395 453290 359 93386592 205.50 207.00 205.00 205.50 1.00 0.49% 205.50 38 206.50 27 22.71
2018-06-05 2395 494670 399 102526050 207.50 208.00 206.50 208.00 2.50 1.22% 207.50 2 208.00 1 22.98
2018-06-06 2395 710398 584 146825386 206.50 208.50 205.50 207.00 1.00 -0.48% 207.00 31 208.50 15 22.87
2018-06-08 2395 988997 736 207951873 209.50 211.50 208.50 209.50 2.50 1.21% 209.50 5 210.00 144 23.15
2018-06-11 2395 402802 348 84320212 211.00 211.50 208.00 208.50 1.00 -0.48% 208.50 9 209.00 1 23.04
2018-06-12 2395 794832 225 165291638 207.00 209.00 206.50 207.00 1.50 -0.72% 207.00 1 207.50 31 22.87
2018-06-13 2395 412716 314 85902568 207.00 209.50 207.00 207.00 0.00 0% 207.00 24 207.50 40 22.87
2018-06-14 2395 529963 463 109359878 206.00 207.50 205.50 206.00 1.00 -0.48% 206.00 6 206.50 8 22.76
2018-06-15 2395 1160956 515 239626436 205.50 208.00 205.00 206.50 0.50 0.24% 206.50 20 207.00 172 22.82
2018-06-19 2395 1150704 846 233851580 204.50 204.50 202.00 203.50 3.00 -1.45% 203.00 129 203.50 16 22.49
2018-06-20 2395 634078 478 129383541 204.00 205.50 202.00 204.50 1.00 0.49% 204.00 43 204.50 6 22.60
2018-06-21 2395 671287 445 137269900 204.50 206.00 203.50 203.50 1.00 -0.49% 203.50 84 204.00 7 22.49
2018-06-22 2395 378463 284 76522989 203.50 203.50 201.50 202.00 1.50 -0.74% 202.00 147 202.50 28 22.32
2018-06-25 2395 586003 471 117639601 202.00 202.00 200.00 200.50 1.50 -0.74% 200.50 56 201.00 5 22.15
2018-06-26 2395 886236 709 177103575 200.00 201.00 199.00 199.50 1.00 -0.5% 199.50 30 200.00 25 22.04
2018-06-27 2395 844399 681 167578096 200.00 200.00 198.00 198.50 1.00 -0.5% 198.00 128 198.50 10 21.93
2018-06-28 2395 1336978 905 263322166 199.00 199.00 195.50 195.50 3.00 -1.51% 195.50 41 196.00 1 21.60
2018-06-29 2395 1298806 802 259643185 199.00 201.50 198.50 201.00 5.50 2.81% 200.00 102 201.00 2 22.21
2018-07-02 2395 864233 681 172856000 201.00 203.00 198.50 199.00 2.00 -1% 199.00 42 200.00 20 21.99
2018-07-03 2395 1388921 975 271461345 199.00 199.50 193.00 194.50 4.50 -2.26% 194.50 51 195.00 29 21.49
2018-07-04 2395 541886 247 105892064 196.00 196.00 194.50 195.00 0.50 0.26% 195.00 43 195.50 1 21.55
2018-07-05 2395 789741 517 153183378 196.00 196.00 193.00 193.00 2.00 -1.03% 193.00 64 193.50 8 21.33
2018-07-06 2395 1901857 606 368799901 193.50 194.50 193.00 193.00 0.00 0% 193.00 11 193.50 36 21.33
2018-07-09 2395 1165403 533 221413076 187.00 191.50 187.00 190.00 0.00 -1.55% 189.50 125 190.00 112 20.99
2018-07-10 2395 568893 425 109537849 192.50 194.00 191.00 193.00 3.00 1.58% 192.50 7 193.00 7 21.33
2018-07-11 2395 393333 241 75515376 193.00 193.00 191.00 192.00 1.00 -0.52% 192.00 7 192.50 79 21.22
2018-07-12 2395 409197 344 79499915 192.00 195.00 191.50 195.00 3.00 1.56% 194.50 7 195.00 24 21.55
2018-07-13 2395 1278771 672 249288605 196.00 196.00 193.00 195.00 0.00 0% 194.50 110 195.00 28 21.55
2018-07-16 2395 399899 334 78093305 195.50 196.50 194.50 195.00 0.00 0% 195.00 99 195.50 64 21.55
2018-07-17 2395 946807 732 185213380 194.00 199.50 192.00 197.00 2.00 1.03% 197.00 2 197.50 13 21.77
2018-07-18 2395 662273 543 132393235 199.00 202.00 197.00 202.00 5.00 2.54% 201.50 2 202.00 58 22.32
2018-07-19 2395 513150 430 101902000 202.00 202.00 196.50 199.00 3.00 -1.49% 198.50 1 199.00 27 21.99
2018-07-20 2395 316660 233 62735180 199.00 200.00 197.50 198.00 1.00 -0.5% 198.00 43 199.00 34 21.88
2018-07-23 2395 261454 236 52246478 200.00 201.50 198.50 201.00 3.00 1.52% 201.00 10 201.50 66 22.21
2018-07-24 2395 356323 303 71819423 200.00 202.50 198.00 202.50 1.50 0.75% 202.00 1 202.50 15 22.38
2018-07-25 2395 317272 271 64264806 202.50 203.50 200.00 203.00 0.50 0.25% 202.50 2 203.00 57 22.43
2018-07-26 2395 365262 332 73450424 203.00 203.00 197.50 202.50 0.50 -0.25% 202.00 2 202.50 2 22.38
2018-07-27 2395 307030 233 62095030 202.00 203.00 201.50 202.50 0.00 0% 202.50 2 203.00 138 22.38
2018-07-30 2395 747836 475 148800777 200.50 200.50 198.00 199.50 3.00 -1.48% 199.00 4 199.50 4 22.54
2018-07-31 2395 645890 471 129729834 201.00 202.50 198.50 202.50 3.00 1.5% 202.00 1 202.50 9 22.88
2018-08-01 2395 585672 447 118960416 201.00 204.50 201.00 204.50 2.00 0.99% 204.00 3 204.50 4 23.11
2018-08-02 2395 257359 209 51693659 204.00 204.00 200.00 201.00 3.50 -1.71% 201.00 3 201.50 4 22.71
2018-08-03 2395 177749 166 35694049 201.00 201.50 200.50 200.50 0.50 -0.25% 200.50 3 201.00 2 22.66
2018-08-06 2395 190170 172 38182581 200.00 202.50 200.00 200.50 0.00 0% 200.50 2 201.00 2 22.66
2018-08-07 2395 223970 184 44909500 200.50 201.00 200.00 200.50 0.00 0% 200.50 9 201.00 4 22.66
2018-08-08 2395 447716 298 91228487 202.00 204.50 201.50 204.00 3.50 1.75% 203.50 1 204.00 11 23.05
2018-08-09 2395 135825 127 27411235 203.00 203.00 201.50 201.50 2.50 -1.23% 201.50 24 202.00 1 22.77
2018-08-10 2395 220358 175 44773847 201.50 204.00 201.00 203.50 2.00 0.99% 203.50 18 204.00 36 22.99
2018-08-13 2395 448731 357 89602828 201.50 202.00 198.50 199.00 4.50 -2.21% 199.00 5 199.50 6 22.49
2018-08-14 2395 271855 251 54111000 198.00 200.00 198.00 199.50 0.50 0.25% 199.00 55 200.00 12 22.54
2018-08-15 2395 346866 361 68602661 198.50 200.00 196.00 196.00 3.50 -1.75% 196.00 20 196.50 5 22.15
2018-08-16 2395 406112 349 80349064 196.50 200.00 196.00 197.00 1.00 0.51% 197.00 49 197.50 2 22.26
2018-08-17 2395 190341 183 37787359 198.00 200.00 197.50 197.50 0.50 0.25% 197.50 2 198.50 9 22.32
2018-08-20 2395 429476 412 85395772 198.50 200.50 197.00 197.00 0.50 -0.25% 197.00 32 198.00 5 22.26
2018-08-21 2395 382500 338 76726500 199.50 201.50 199.50 201.50 4.50 2.28% 200.00 23 201.50 22 22.77
2018-08-22 2395 382764 357 77247944 202.50 203.00 200.00 201.50 0.00 0% 201.00 2 201.50 6 22.77
2018-08-23 2395 339158 326 69041648 203.00 204.00 202.00 203.50 2.00 0.99% 202.00 28 204.00 56 22.99
2018-08-24 2395 247985 234 50325440 203.00 204.00 200.50 203.50 0.00 0% 203.00 11 203.50 6 22.99
2018-08-27 2395 698293 603 144286944 205.00 209.00 204.00 209.00 5.50 2.7% 208.00 36 209.00 48 23.62
2018-08-28 2395 729724 621 153064671 209.00 211.00 206.00 211.00 2.00 0.96% 210.50 1 211.00 11 23.84
2018-08-29 2395 571202 487 120734920 211.00 212.50 209.50 211.00 0.00 0% 211.00 25 211.50 27 23.84
2018-08-30 2395 605178 494 126431202 212.00 212.00 207.50 209.00 2.00 -0.95% 209.00 3 209.50 12 23.62
2018-08-31 2395 1093811 570 228009499 209.00 209.00 205.00 209.00 0.00 0% 208.50 7 209.00 269 23.62
2018-09-03 2395 283878 263 58768490 209.00 209.50 205.50 206.50 2.50 -1.2% 206.50 9 207.00 3 23.33
2018-09-04 2395 140948 110 29276184 208.00 208.00 206.50 208.00 1.50 0.73% 207.50 20 208.00 40 23.50
2018-09-05 2395 482219 361 99590718 208.00 208.00 205.50 207.00 1.00 -0.48% 206.50 10 207.00 3 23.39
2018-09-06 2395 417508 340 86343148 204.00 208.50 204.00 207.00 0.00 0% 207.00 16 207.50 1 23.39
2018-09-07 2395 642451 515 131454773 204.00 206.00 203.00 205.00 2.00 -0.97% 205.00 21 205.50 10 23.16
2018-09-10 2395 932370 730 195351330 207.00 211.00 205.50 210.00 5.00 2.44% 210.00 37 210.50 37 23.73
2018-09-11 2395 1053959 848 222534890 212.00 214.50 209.00 211.00 1.00 0.48% 210.50 2 211.00 81 23.84
2018-09-12 2395 725037 528 152755786 210.50 213.00 206.50 212.00 1.00 0.47% 211.50 12 212.00 91 23.95
2018-09-13 2395 719599 595 152787790 212.00 214.50 210.00 211.00 1.00 -0.47% 211.00 7 211.50 2 23.84
2018-09-14 2395 990183 810 212329748 211.50 216.00 211.50 215.00 4.00 1.9% 214.50 16 215.00 55 24.29
2018-09-17 2395 612458 445 131658512 215.00 215.50 214.00 215.00 0.00 0% 214.50 7 215.00 48 24.29
2018-09-18 2395 746414 571 160768596 214.00 216.50 213.50 215.50 0.50 0.23% 215.00 33 215.50 8 24.35
2018-09-19 2395 1823781 678 393909299 215.50 217.00 214.50 216.00 0.50 0.23% 215.00 10 216.00 9 24.41
2018-09-20 2395 1007700 772 220732100 216.00 220.50 215.00 219.00 3.00 1.39% 219.00 69 219.50 3 24.75
2018-09-21 2395 1226829 802 270483284 220.00 222.00 219.00 221.00 2.00 0.91% 221.00 10 221.50 19 24.97
2018-09-25 2395 606563 561 134214923 219.00 222.00 218.50 222.00 1.00 0.45% 221.50 15 222.00 5 25.08
2018-09-26 2395 1098318 905 248986512 222.50 229.00 222.50 227.50 5.50 2.48% 227.00 1 227.50 2 25.71
2018-09-27 2395 1886802 1176 434618866 225.50 235.00 225.50 234.50 7.00 3.08% 234.00 2 234.50 16 26.50
2018-09-28 2395 2520755 1741 576458530 236.00 236.00 225.00 227.50 7.00 -2.99% 227.00 1 227.50 48 25.71
2018-10-01 2395 927552 873 209398252 227.00 229.50 223.50 227.00 0.50 -0.22% 227.00 25 227.50 2 25.65
2018-10-02 2395 906247 773 201616334 224.50 225.00 220.50 222.50 4.50 -1.98% 222.50 1 223.00 28 25.14
2018-10-03 2395 424527 377 93721467 221.00 222.50 220.00 221.00 1.50 -0.67% 221.00 8 221.50 13 24.97
2018-10-04 2395 533094 477 117009629 219.00 220.50 218.00 219.50 1.50 -0.68% 219.50 5 220.00 8 24.80
2018-10-05 2395 1063192 822 228960562 218.00 218.50 212.00 217.00 2.50 -1.14% 216.50 8 217.50 5 24.52
2018-10-08 2395 828491 747 175861332 216.50 217.00 210.00 211.50 5.50 -2.53% 211.00 13 212.00 12 23.90
2018-10-09 2395 1324328 1071 273064229 210.00 210.00 205.00 205.50 6.00 -2.84% 205.00 71 206.50 13 23.22
2018-10-11 2395 1846351 1509 360532647 186.50 200.50 186.50 195.00 10.50 -5.11% 195.00 147 195.50 48 22.03
2018-10-12 2395 1136483 1006 222894600 190.50 201.00 190.50 200.00 5.00 2.56% 200.00 82 200.50 6 22.60
2018-10-15 2395 902334 663 178789966 200.00 200.50 195.00 199.00 1.00 -0.5% 199.00 33 199.50 6 22.49
2018-10-16 2395 1271465 799 250485775 199.00 200.00 195.00 197.00 2.00 -1.01% 196.50 4 197.00 58 22.26
2018-10-17 2395 881810 710 175929500 198.50 201.00 198.00 200.00 3.00 1.52% 199.50 34 200.00 22 22.60
2018-10-18 2395 838166 683 170726946 200.00 205.00 200.00 205.00 5.00 2.5% 205.00 13 205.50 38 23.16
2018-10-19 2395 624148 408 126993820 203.50 204.50 202.50 204.50 0.50 -0.24% 203.50 2 204.50 32 23.11
2018-10-22 2395 409423 353 84261407 205.00 207.50 203.00 207.50 3.00 1.47% 207.00 1 207.50 38 23.45
2018-10-23 2395 620113 549 127567552 208.50 209.00 204.00 205.00 2.50 -1.2% 204.50 44 205.00 2 23.16
2018-10-24 2395 814090 729 168832810 206.00 209.50 204.50 207.50 2.50 1.22% 207.00 25 207.50 3 23.45
2018-10-25 2395 1432825 928 293881711 203.00 207.50 203.00 206.00 1.50 -0.72% 206.00 16 206.50 6 23.28
2018-10-26 2395 666142 529 136838252 205.00 208.50 203.00 206.00 0.00 0% 206.00 12 207.00 1 22.84
2018-10-29 2395 849802 553 178293920 209.00 212.00 206.50 211.00 5.00 2.43% 211.00 1 211.50 23 23.39
2018-10-30 2395 951177 827 197424316 213.00 213.50 205.50 207.00 4.00 -1.9% 206.00 20 207.00 46 22.95
2018-10-31 2395 793002 591 168264924 210.00 213.00 210.00 213.00 6.00 2.9% 213.00 13 213.50 18 23.61
2018-11-01 2395 857811 706 187323487 214.00 220.00 213.00 219.00 6.00 2.82% 218.50 2 219.00 16 24.28
2018-11-02 2395 765349 689 166474054 220.00 221.00 215.50 217.50 1.50 -0.68% 216.50 12 217.50 11 24.11
2018-11-05 2395 840390 590 183837520 216.00 221.00 216.00 220.00 2.50 1.15% 219.00 4 220.00 218 24.39
2018-11-06 2395 707132 610 154697144 221.00 221.50 216.00 219.00 1.00 -0.45% 218.50 2 219.00 4 24.28
2018-11-07 2395 1382069 965 312321594 220.00 228.00 219.50 228.00 9.00 4.11% 227.50 4 228.00 44 25.28
2018-11-08 2395 1845276 1384 425371704 230.00 233.00 228.00 230.50 2.50 1.1% 230.00 10 230.50 112 25.55
2018-11-09 2395 509260 470 116816540 229.50 231.00 227.50 231.00 0.50 0.22% 230.00 2 231.00 27 25.61
2018-11-12 2395 576119 475 132570184 231.00 233.00 228.00 229.50 1.50 -0.65% 229.50 3 230.00 7 25.44
2018-11-13 2395 809271 695 183295517 220.50 230.00 220.50 228.50 1.00 -0.44% 228.50 4 229.00 13 25.33
2018-11-14 2395 318384 307 72500784 225.00 230.00 225.00 227.50 1.00 -0.44% 227.00 3 227.50 5 25.22
2018-11-16 2395 506445 452 116700905 232.50 233.00 229.00 230.50 0.50 1.32% 230.50 1 231.00 41 25.55
2018-11-19 2395 654193 545 148777326 233.00 233.00 225.00 226.00 4.50 -1.95% 226.00 3 227.00 20 25.06
2018-11-20 2395 1346068 1062 296770460 225.00 225.00 218.00 222.00 4.00 -1.77% 221.00 11 222.00 11 24.61
2018-11-21 2395 898626 726 197367594 220.00 220.50 218.00 220.00 2.00 -0.9% 219.50 30 220.00 30 24.39
2018-11-22 2395 795242 676 175372998 220.00 223.50 217.50 219.00 1.00 -0.45% 218.50 6 219.00 8 24.28
2018-11-23 2395 603229 525 133130651 220.50 222.50 217.50 221.00 2.00 0.91% 220.50 5 221.00 16 24.50
2018-11-26 2395 706529 625 157399938 223.00 225.00 218.50 223.00 2.00 0.9% 223.00 4 224.00 45 24.72
2018-11-27 2395 546998 508 122008554 223.00 225.50 219.50 224.00 1.00 0.45% 223.00 5 224.00 10 24.83
2018-11-28 2395 828966 670 187634690 225.00 230.00 222.00 230.00 6.00 2.68% 229.50 8 230.00 99 25.50
2018-11-29 2395 909432 755 205309913 230.00 230.50 224.00 225.50 4.50 -1.96% 225.00 9 225.50 1 25.00
2018-11-30 2395 1366358 729 316372840 227.00 233.50 226.00 233.50 8.00 3.55% 233.50 152 234.00 15 25.89
2018-12-03 2395 1436529 1094 335793199 234.00 236.50 230.50 233.00 0.50 -0.21% 233.00 5 233.50 8 25.83
2018-12-04 2395 854970 654 198440050 231.50 235.00 229.50 232.00 1.00 -0.43% 231.50 4 232.00 24 25.72
2018-12-05 2395 338636 313 77837644 230.00 232.50 226.50 229.50 2.50 -1.08% 229.00 8 229.50 12 25.44
2018-12-06 2395 622019 549 140209756 231.00 231.00 223.00 225.50 4.00 -1.74% 225.00 22 225.50 13 25.00
2018-12-07 2395 599292 499 137461008 227.50 231.00 227.50 230.50 5.00 2.22% 230.00 2 230.50 3 25.55
2018-12-10 2395 513060 452 114921407 224.50 226.50 222.50 223.50 7.00 -3.04% 223.50 1 224.00 4 24.78
2018-12-11 2395 368982 295 83277932 224.50 227.50 223.50 226.00 2.50 1.12% 225.50 32 226.00 30 25.06
2018-12-12 2395 594787 536 134604288 231.50 231.50 225.00 225.50 0.50 -0.22% 225.50 6 226.00 4 25.00
2018-12-13 2395 669612 601 152305536 228.00 229.00 226.50 228.00 2.50 1.11% 228.00 72 228.50 11 25.28
2018-12-14 2395 585747 511 130059087 226.00 226.00 221.00 221.00 7.00 -3.07% 220.50 40 221.00 2 24.50
2018-12-17 2395 580502 492 128852444 224.00 224.00 219.50 223.00 2.00 0.9% 222.50 3 223.00 4 24.72
2018-12-18 2395 286376 201 64001848 221.00 224.00 221.00 224.00 1.00 0.45% 223.50 8 224.00 25 24.83
2018-12-19 2395 573657 536 128241511 223.00 225.00 221.00 224.50 0.50 0.22% 224.50 54 225.00 7 24.89
2018-12-20 2395 776487 656 172290666 224.50 226.00 219.50 219.50 5.00 -2.23% 219.50 21 220.50 1 24.33
2018-12-21 2395 1258082 706 271660212 216.00 218.50 215.00 215.00 4.50 -2.05% 215.00 43 216.00 30 23.84
2018-12-22 2395 80272 86 17233843 215.00 215.00 213.50 215.00 0.00 0% 214.00 2 215.00 6 23.84
2018-12-24 2395 362516 312 77636956 213.50 215.00 213.00 214.50 0.50 -0.23% 214.00 1 214.50 5 23.78
2018-12-25 2395 218162 184 46311668 214.50 214.50 210.00 212.00 2.50 -1.17% 211.50 7 212.00 1 23.50
2018-12-26 2395 142433 120 30004296 211.50 213.00 210.00 210.00 2.00 -0.94% 210.00 7 210.50 1 23.28
2018-12-27 2395 304544 283 64794684 213.00 215.50 211.00 214.00 4.00 1.9% 214.00 1 214.50 32 23.73
2018-12-28 2395 559153 419 117799436 214.00 214.00 210.00 210.50 3.50 -1.64% 210.00 110 210.50 2 23.34