儒鴻(1476)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　352.00
0
0%		350.00
-2
-0.57%		349.00
-1
-0.29%		 　360.00
11
3.15%		356.50
-3.5
-0.97%		363.00
6.5
1.82%		361.50
-1.5
-0.41%		358.50
-3
-0.83%		 　349.50
-9
-2.51%		360.00
10.5
3%		358.50
-1.5
-0.42%		356.50
-2
-0.56%		359.00
2.5
0.7%		 　358.50
-0.5
-0.14%		358.50
0
0%		357.00
-1.5
-0.42%		343.00
-14
-3.92%		341.50
-1.5
-0.44%		 　341.50
0
0%		345.00
3.5
1.02%		348.00
3
0.87%		 353.54
2 月　　　　　　　　　　355.50
7.5
2.16%		353.00
-2.5
-0.7%		345.50
-7.5
-2.12%		345.00
-0.5
-0.14%		 　　352.00
7
2.03%		354.00
2
0.57%		348.00
-6
-1.69%		349.00
1
0.29%		347.50
-1.5
-0.43%		 　346.50
-1
-0.29%		354.50
8
2.31%		352.50
-2
-0.56%		 350.31
3 月　　　351.00
-1.5
-0.43%		352.00
1
0.28%		355.00
3
0.85%		355.00
0
0%		352.50
-2.5
-0.7%		 　360.00
7.5
2.13%		384.50
24.5
6.81%		385.00
0.5
0.13%		400.00
15
3.9%		420.50
20.5
5.13%		 　418.50
-2
-0.48%		426.00
7.5
1.79%		426.50
0.5
0.12%		431.00
4.5
1.06%		430.50
-0.5
-0.12%		 　422.00
-8.5
-1.97%		425.00
3
0.71%		413.00
-12
-2.82%		418.00
5
1.21%		415.00
-3
-0.72%		 398.42
4 月409.50
-5.5
-1.33%		414.50
5
1.22%		415.50
1
0.24%		 　　　414.50
-1
-0.24%		418.00
3.5
0.84%		431.50
13.5
3.23%		436.50
5
1.16%		431.50
-5
-1.15%		 　428.50
-3
-0.7%		 424.50
-4
-0.93%		430.00
5.5
1.3%		430.50
0.5
0.12%		 　423.00
-7.5
-1.74%		432.50
9.5
2.25%		439.00
6.5
1.5%		456.50
17.5
3.99%		441.00
-15.5
-3.4%		 　440.00
-1
-0.23%		440.00
0
0%		 429.06
5 月　439.00
-1
-0.23%		415.00
-24
-5.47%		 　407.50
-7.5
-1.81%		415.00
7.5
1.84%		412.00
-3
-0.72%		387.50
-24.5
-5.95%		396.50
9
2.32%		 　398.00
1.5
0.38%		395.50
-2.5
-0.63%		400.00
4.5
1.14%		396.00
-4
-1%		402.00
6
1.52%		 　414.50
12.5
3.11%		 420.00
5.5
1.33%		424.50
4.5
1.07%		424.50
0
0%		 　424.00
-0.5
-0.12%		429.50
5.5
1.3%		417.00
-12.5
-2.91%		405.50
-11.5
-2.76%		410.50
5
1.23%		411.46
6 月 　399.00
-11.5
-2.8%		406.50
7.5
1.88%		411.00
4.5
1.11%		412.00
1
0.24%		 　　395.00
-17
-4.13%		399.50
4.5
1.14%		400.50
1
0.25%		404.00
3.5
0.87%		403.00
-1
-0.25%		 　401.00
-2
-0.5%		405.00
4
1%		410.00
5
1.23%		409.00
-1
-0.24%		411.00
2
0.49%		 　406.50
-4.5
-1.09%		400.00
-6.5
-1.6%		400.00
0
0%		398.00
-2
-0.5%		398.00
0
0%		 403.52
7 月407.00
9
2.26%		401.50
-5.5
-1.35%		402.50
1
0.25%		410.00
7.5
1.86%		405.50
-4.5
-1.1%		 　397.00
-8.5
-2.1%		390.50
-6.5
-1.64%		398.00
7.5
1.92%		392.50
-5.5
-1.38%		390.00
-2.5
-0.64%		 　403.50
13.5
3.46%		412.00
8.5
2.11%		407.00
-5
-1.21%		404.00
-3
-0.74%		408.00
4
0.99%		 　406.00
-2
-0.49%		412.00
6
1.48%		410.00
-2
-0.49%		411.50
1.5
0.37%		407.00
-4.5
-1.09%		 　409.00
2
0.49%		407.50
-1.5
-0.37%		411.00
3.5
0.86%		404.39
8 月401.00
-10
-2.43%		395.00
-6
-1.5%		 　393.00
-2
-0.51%		385.50
-7.5
-1.91%		393.00
7.5
1.95%		388.00
-5
-1.27%		 　　385.50
-2.5
-0.64%		382.00
-3.5
-0.91%		387.00
5
1.31%		381.00
-6
-1.55%		372.00
-9
-2.36%		 　372.50
0.5
0.13%		376.00
3.5
0.94%		381.00
5
1.33%		383.50
2.5
0.66%		382.00
-1.5
-0.39%		 　379.00
-3
-0.79%		382.00
3
0.79%		384.00
2
0.52%		379.00
-5
-1.3%		384.00
5
1.32%		 383.92
9 月　386.00
2
0.52%		382.00
-4
-1.04%		392.00
10
2.62%		385.00
-7
-1.79%		391.00
6
1.56%		 　399.00
8
2.05%		399.50
0.5
0.13%		396.00
-3.5
-0.88%		400.00
4
1.01%		 　　396.00
-4
-1%		397.50
1.5
0.38%		403.50
6
1.51%		398.00
-5.5
-1.36%		412.00
14
3.52%		 　407.00
-5
-1.21%		418.00
11
2.7%		417.00
-1
-0.24%		419.00
2
0.48%		416.00
-3
-0.72%		 402.79
10 月414.00
-2
-0.48%		421.00
7
1.69%		413.50
-7.5
-1.78%		418.00
4.5
1.09%		 　413.50
-4.5
-1.08%		413.50
0
0%		400.50
-13
-3.14%		 　　　409.50
9
2.25%		413.50
4
0.98%		408.00
-5.5
-1.33%		412.00
4
0.98%		413.50
1.5
0.36%		 　412.00
-1.5
-0.36%		418.00
6
1.46%		415.00
-3
-0.72%		416.00
1
0.24%		416.00
0
0%		 　412.50
-3.5
-0.84%		409.00
-3.5
-0.85%		408.00
-1
-0.24%		409.50
1.5
0.37%		412.56
11 月405.00
-4.5
-1.1%		 　402.00
-3
-0.74%		396.00
-6
-1.49%		391.00
-5
-1.26%		390.50
-0.5
-0.13%		392.50
2
0.51%		 　388.00
-4.5
-1.15%		404.00
16
4.12%		399.50
-4.5
-1.11%		393.00
-6.5
-1.63%		404.50
11.5
2.93%		 　400.00
-4.5
-1.11%		401.50
1.5
0.38%		403.50
2
0.5%		397.00
-6.5
-1.61%		399.00
2
0.5%		 　391.00
-8
-2.01%		396.50
5.5
1.41%		396.00
-0.5
-0.13%		400.00
4
1.01%		396.00
-4
-1%		 396.8
12 月　393.00
-3
-0.76%		392.00
-1
-0.25%		391.50
-0.5
-0.13%		394.00
2.5
0.64%		390.50
-3.5
-0.89%		 　391.00
0.5
0.13%		395.00
4
1.02%		397.00
2
0.51%		399.00
2
0.5%		395.50
-3.5
-0.88%		 　395.50
0
0%		402.50
7
1.77%		412.00
9.5
2.36%		410.50
-1.5
-0.36%		407.50
-3
-0.73%		 　410.00
2.5
0.61%		408.00
-2
-0.49%		408.00
0
0%		406.00
-2
-0.49%		405.00
-1
-0.25%		 　399.00
-6
-1.48%		403.00
4
1%		400.04

說明:最高漲幅:6.81%最低跌幅:-5.95% 最高價:456.50最低價:341.50平均價:396.62,灰色底表示週末,漲127天(714.5)元,跌162天(-721)元,平盤14天
7%=1,5%=1,4%=4,3%=11,2%=32,1%=52,0%=40,-0%=1,-1%=1,-2%=3,-3%=9,-4%=23,-5%=51,-6%=74,

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 1476 650610 544 228757803 350.00 353.00 348.50 352.00 4.00 0% 352.00 19 352.50 9 22.96
2019-01-03 1476 632370 555 221083075 348.50 351.50 345.00 350.00 2.00 -0.57% 350.00 74 351.50 9 22.83
2019-01-04 1476 459880 411 160289799 348.50 352.00 345.00 349.00 1.00 -0.29% 349.00 22 349.50 2 22.77
2019-01-07 1476 826915 709 295333070 354.50 360.00 351.50 360.00 11.00 3.15% 359.50 1 360.00 63 23.48
2019-01-08 1476 653087 546 234616839 360.50 362.50 356.50 356.50 3.50 -0.97% 356.50 1 357.00 6 23.26
2019-01-09 1476 463496 448 167483800 360.00 363.50 358.00 363.00 6.50 1.82% 362.50 1 363.50 18 23.68
2019-01-10 1476 177167 174 64004369 362.50 363.00 360.00 361.50 1.50 -0.41% 361.50 2 362.50 1 23.58
2019-01-11 1476 367310 348 132246170 360.50 363.00 358.00 358.50 3.00 -0.83% 358.00 1 359.50 6 23.39
2019-01-14 1476 493308 466 173196492 358.50 358.50 349.00 349.50 9.00 -2.51% 349.50 2 350.00 25 22.80
2019-01-15 1476 1972101 1490 705605586 353.00 360.50 352.00 360.00 10.50 3% 360.00 5 360.50 10 23.48
2019-01-16 1476 310184 285 111372779 359.00 360.50 356.00 358.50 1.50 -0.42% 357.50 8 358.50 14 23.39
2019-01-17 1476 204390 187 73084560 360.00 362.00 355.50 356.50 2.00 -0.56% 356.50 1 357.00 1 23.26
2019-01-18 1476 385383 348 138109114 356.50 362.00 355.00 359.00 2.50 0.7% 358.50 1 359.00 13 23.42
2019-01-21 1476 136675 126 49073650 361.00 361.00 357.50 358.50 0.50 -0.14% 358.50 1 359.00 1 23.39
2019-01-22 1476 312137 253 112257612 358.00 361.00 358.00 358.50 0.00 0% 358.00 8 360.00 23 23.39
2019-01-23 1476 192211 183 68726827 359.50 360.00 356.00 357.00 1.50 -0.42% 356.00 9 357.00 3 23.29
2019-01-24 1476 2159015 1876 737901205 343.50 346.50 336.00 343.00 14.00 -3.92% 343.00 41 345.00 5 22.37
2019-01-25 1476 1615876 1376 548990468 340.00 341.50 338.00 341.50 1.50 -0.44% 341.00 2 341.50 9 22.28
2019-01-28 1476 579035 547 197805470 341.50 342.50 339.50 341.50 0.00 0% 341.50 108 342.00 1 22.28
2019-01-29 1476 1073826 572 368653818 342.00 347.50 340.50 345.00 3.50 1.02% 345.00 24 345.50 3 22.50
2019-01-30 1476 1130185 838 392378510 347.00 350.50 343.50 348.00 3.00 0.87% 347.00 1 348.00 21 22.70
2019-02-11 1476 1381693 1173 495948629 354.00 363.00 354.00 355.50 7.50 2.16% 355.50 16 358.50 1 23.19
2019-02-12 1476 1015578 779 358021783 356.50 356.50 350.00 353.00 2.50 -0.7% 353.00 1 353.50 15 23.03
2019-02-13 1476 1202200 1117 421969900 358.50 359.50 344.50 345.50 7.50 -2.12% 345.50 13 347.00 2 22.54
2019-02-14 1476 1156776 940 402144383 345.00 351.00 343.50 345.00 0.50 -0.14% 345.00 2 345.50 7 22.50
2019-02-18 1476 987839 901 349411328 356.00 356.50 348.50 352.00 3.00 2.03% 352.00 214 353.50 1 22.96
2019-02-19 1476 496783 463 175011399 350.00 355.00 350.00 354.00 2.00 0.57% 354.00 2 354.50 2 23.09
2019-02-20 1476 1133961 973 397741811 355.00 355.00 348.00 348.00 6.00 -1.69% 348.00 61 348.50 1 22.70
2019-02-21 1476 2002001 1792 692139351 339.00 353.50 339.00 349.00 1.00 0.29% 349.00 13 350.00 1 22.77
2019-02-22 1476 917066 814 319253495 347.00 350.00 346.50 347.50 1.50 -0.43% 347.50 18 348.00 4 22.67
2019-02-25 1476 844404 728 292283984 345.50 350.00 343.00 346.50 1.00 -0.29% 345.50 1 346.50 6 22.60
2019-02-26 1476 1160290 997 408652370 349.50 356.00 346.50 354.50 8.00 2.31% 354.00 15 355.00 5 23.12
2019-02-27 1476 1030375 877 365786561 360.00 360.00 351.00 352.50 2.00 -0.56% 352.50 8 353.00 1 22.99
2019-03-04 1476 636510 550 224309530 355.00 356.50 350.50 351.00 1.50 -0.43% 351.00 2 352.50 10 22.90
2019-03-05 1476 642534 426 225382816 352.50 352.50 349.00 352.00 1.00 0.28% 351.00 4 352.00 2 22.96
2019-03-06 1476 753202 350 266856488 353.00 355.00 352.00 355.00 3.00 0.85% 355.00 3 355.50 26 23.16
2019-03-07 1476 638414 558 227124918 356.00 358.00 352.50 355.00 0.00 0% 354.50 2 355.00 37 23.16
2019-03-08 1476 559781 345 197625512 355.00 356.00 351.50 352.50 2.50 -0.7% 352.50 15 353.00 1 22.99
2019-03-11 1476 813208 694 290323565 348.00 360.00 348.00 360.00 7.50 2.13% 359.50 21 360.00 13 23.48
2019-03-12 1476 3704391 2995 1405002954 362.00 387.00 362.00 384.50 24.50 6.81% 384.00 3 384.50 7 25.08
2019-03-13 1476 982224 856 375018892 378.00 385.00 376.00 385.00 0.50 0.13% 384.00 2 385.00 150 25.11
2019-03-14 1476 7246122 4953 2147483647 402.00 417.00 395.00 400.00 15.00 3.9% 399.50 8 400.00 484 26.09
2019-03-15 1476 4506754 3316 1867616918 400.00 420.50 400.00 420.50 20.50 5.13% 418.00 1 420.50 19 26.35
2019-03-18 1476 1036241 936 432910756 420.50 420.50 411.00 418.50 2.00 -0.48% 418.00 4 418.50 29 26.22
2019-03-19 1476 2713199 2126 1154411876 418.50 433.00 416.50 426.00 7.50 1.79% 426.00 228 426.50 23 26.69
2019-03-20 1476 1723914 1541 730564036 419.00 427.50 416.00 426.50 0.50 0.12% 425.50 2 426.50 18 26.72
2019-03-21 1476 1866764 1355 800410992 425.50 431.00 423.00 431.00 4.50 1.06% 430.50 14 431.00 3 27.00
2019-03-22 1476 1643646 1210 706858488 429.00 433.00 424.00 430.50 0.50 -0.12% 430.50 101 431.00 32 26.97
2019-03-25 1476 802571 688 339116820 421.00 425.00 418.00 422.00 8.50 -1.97% 422.00 8 422.50 2 26.44
2019-03-26 1476 501766 438 213055518 424.50 426.00 421.50 425.00 3.00 0.71% 424.50 3 425.00 246 26.63
2019-03-27 1476 2133393 1886 883795824 421.50 422.00 410.50 413.00 12.00 -2.82% 413.00 4 413.50 1 25.88
2019-03-28 1476 1304998 1104 545386668 415.00 424.00 412.50 418.00 5.00 1.21% 417.50 10 418.00 28 26.19
2019-03-29 1476 1819697 1479 756118755 422.00 422.00 410.50 415.00 3.00 -0.72% 415.00 6 415.50 7 26.00
2019-04-01 1476 1128490 1045 465851920 414.00 419.00 408.00 409.50 5.50 -1.33% 409.50 1 410.00 1 25.66
2019-04-02 1476 795827 659 327219224 412.00 414.50 409.50 414.50 5.00 1.22% 414.00 10 414.50 10 25.97
2019-04-03 1476 479642 443 198332646 416.00 416.50 411.50 415.50 1.00 0.24% 415.00 1 415.50 14 26.03
2019-04-08 1476 740918 671 306768052 421.50 421.50 410.00 414.50 1.00 -0.24% 413.50 1 414.50 6 25.97
2019-04-09 1476 888627 796 373102205 417.00 425.00 414.50 418.00 3.50 0.84% 417.50 1 418.00 5 26.19
2019-04-10 1476 1747421 1563 745806109 420.00 436.00 416.00 431.50 13.50 3.23% 431.00 15 431.50 2 27.04
2019-04-11 1476 1300100 1098 569444400 428.00 444.00 428.00 436.50 5.00 1.16% 436.00 3 437.00 5 27.35
2019-04-12 1476 1220249 1007 526407321 434.50 435.00 426.00 431.50 5.00 -1.15% 431.00 1 431.50 3 27.04
2019-04-15 1476 1083984 820 469543684 433.00 436.00 425.00 428.50 3.00 -0.7% 428.50 2 429.00 1 26.85
2019-04-17 1476 820200 775 350974893 432.50 439.00 421.50 424.50 5.50 -0.93% 424.50 4 425.00 1 26.60
2019-04-18 1476 603684 451 259182692 424.50 431.00 424.50 430.00 5.50 1.3% 430.00 4 430.50 15 26.94
2019-04-19 1476 241357 235 104173296 430.00 434.00 429.00 430.50 0.50 0.12% 430.00 3 430.50 3 26.97
2019-04-22 1476 313509 325 133836075 433.00 433.00 422.50 423.00 7.50 -1.74% 423.00 4 425.50 4 26.50
2019-04-23 1476 533024 512 229950304 428.50 433.00 426.50 432.50 9.50 2.25% 431.50 7 432.50 1 27.10
2019-04-24 1476 888368 790 389415448 435.00 441.00 435.00 439.00 6.50 1.5% 438.00 46 439.00 21 27.51
2019-04-25 1476 1511057 1361 684128321 439.00 458.50 439.00 456.50 17.50 3.99% 453.50 4 456.50 9 28.60
2019-04-26 1476 866756 849 383039140 448.50 449.00 439.00 441.00 15.50 -3.4% 441.00 2 441.50 3 27.63
2019-04-29 1476 911434 838 400980026 443.50 445.00 436.50 440.00 1.00 -0.23% 439.50 1 440.00 198 27.57
2019-04-30 1476 359792 367 158542480 440.00 444.50 438.00 440.00 0.00 0% 440.00 7 440.50 1 27.57
2019-05-02 1476 1238365 1054 541203920 442.50 443.50 434.50 439.00 1.00 -0.23% 438.00 1 439.00 7 27.51
2019-05-03 1476 3932763 3078 1629423537 420.00 421.50 403.00 415.00 24.00 -5.47% 415.00 421 415.50 4 26.00
2019-05-06 1476 1248735 1173 517719820 408.00 423.50 407.50 407.50 7.50 -1.81% 407.50 3 409.00 1 25.53
2019-05-07 1476 834928 780 348144620 414.00 420.00 410.50 415.00 7.50 1.84% 415.00 50 416.00 15 26.00
2019-05-08 1476 1164411 978 481969770 408.00 416.50 408.00 412.00 3.00 -0.72% 412.00 10 413.50 6 25.75
2019-05-09 1476 3409544 2766 1346019238 405.00 407.50 387.50 387.50 24.50 -5.95% 387.50 32 390.50 2 24.22
2019-05-10 1476 1372316 1095 545948584 395.00 400.50 395.00 396.50 9.00 2.32% 396.00 2 397.00 3 24.78
2019-05-13 1476 392532 369 155715672 396.50 399.00 394.00 398.00 1.50 0.38% 397.00 8 398.00 3 24.88
2019-05-14 1476 735870 684 290035583 391.00 398.00 390.00 395.50 2.50 -0.63% 395.50 3 396.50 4 24.72
2019-05-15 1476 706802 679 283021194 400.00 402.00 397.00 400.00 4.50 1.14% 400.00 73 400.50 8 25.00
2019-05-16 1476 511969 482 204534786 400.00 404.00 395.00 396.00 4.00 -1% 396.00 12 396.50 4 24.75
2019-05-17 1476 605588 544 243402788 402.00 405.00 398.00 402.00 6.00 1.52% 401.50 1 402.00 11 25.12
2019-05-20 1476 1405328 1238 583194808 409.00 420.00 406.50 414.50 12.50 3.11% 413.00 1 414.50 5 25.91
2019-05-22 1476 589419 552 248530561 426.50 429.00 415.50 420.00 3.50 1.33% 419.50 3 420.00 5 26.25
2019-05-23 1476 365651 355 153961222 420.00 424.50 416.00 424.50 4.50 1.07% 423.50 3 425.00 10 26.53
2019-05-24 1476 456111 442 192279731 424.00 425.00 416.50 424.50 0.00 0% 423.00 1 424.50 1 26.53
2019-05-27 1476 408029 372 173559267 424.00 427.00 422.00 424.00 0.50 -0.12% 424.00 6 426.00 1 26.50
2019-05-28 1476 2146174 662 919262658 424.00 429.50 421.50 429.50 5.50 1.3% 424.00 5 429.50 2 26.84
2019-05-29 1476 959417 811 401626177 411.00 425.00 411.00 417.00 12.50 -2.91% 417.00 4 418.50 2 26.06
2019-05-30 1476 2362692 2023 954666904 402.00 411.00 395.00 405.50 11.50 -2.76% 405.50 2 406.00 43 25.34
2019-05-31 1476 1240515 1054 506038135 400.00 412.00 398.50 410.50 5.00 1.23% 410.00 3 410.50 46 25.66
2019-06-03 1476 1035714 953 415433600 410.00 410.00 397.00 399.00 11.50 -2.8% 399.00 6 399.50 1 24.94
2019-06-04 1476 794325 715 320737460 399.00 407.00 399.00 406.50 7.50 1.88% 406.00 1 406.50 9 25.41
2019-06-05 1476 741222 674 304383908 412.00 414.00 407.00 411.00 4.50 1.11% 410.50 1 411.00 38 25.69
2019-06-06 1476 658619 495 270345909 408.50 412.00 408.50 412.00 1.00 0.24% 411.50 5 412.00 21 25.75
2019-06-10 1476 2885988 2102 1151236224 412.50 415.50 395.00 395.00 17.00 -4.13% 394.50 31 395.00 22 24.69
2019-06-11 1476 1190433 1081 477337979 398.50 404.50 398.50 399.50 4.50 1.14% 399.50 3 400.00 20 24.97
2019-06-12 1476 946600 841 380739499 400.00 406.50 398.00 400.50 1.00 0.25% 400.50 3 401.00 5 25.03
2019-06-13 1476 780088 689 315377964 405.00 406.00 400.50 404.00 3.50 0.87% 403.00 6 404.00 18 25.25
2019-06-14 1476 471430 409 190200790 406.00 406.00 400.00 403.00 1.00 -0.25% 402.00 3 403.00 4 25.19
2019-06-17 1476 514356 434 207797574 405.50 407.50 400.50 401.00 2.00 -0.5% 401.00 15 403.00 2 25.06
2019-06-18 1476 700253 634 282653459 400.00 406.50 400.00 405.00 4.00 1% 404.00 1 405.00 57 25.31
2019-06-19 1476 2126516 1819 877247800 415.00 417.50 406.50 410.00 5.00 1.23% 410.00 4 410.50 1 25.62
2019-06-20 1476 1058023 965 435156930 413.00 416.00 409.00 409.00 1.00 -0.24% 409.00 17 410.00 1 25.56
2019-06-21 1476 1219480 861 501022320 411.00 413.50 407.50 411.00 2.00 0.49% 410.50 5 411.00 14 25.69
2019-06-24 1476 401099 388 163732194 413.00 413.00 406.50 406.50 4.50 -1.09% 406.50 16 408.00 9 25.41
2019-06-25 1476 653548 581 262561144 407.00 407.50 399.00 400.00 6.50 -1.6% 400.00 3 400.50 1 25.00
2019-06-26 1476 829757 729 332719917 401.50 405.50 396.50 400.00 0.00 0% 399.50 8 400.00 6 25.00
2019-06-27 1476 859487 774 342823800 397.50 401.00 397.50 398.00 2.00 -0.5% 398.00 138 399.00 4 24.88
2019-06-28 1476 549555 519 219800000 401.00 402.50 398.00 398.00 0.00 0% 398.00 32 398.50 3 24.88
2019-07-01 1476 687002 620 278973311 404.00 409.00 401.00 407.00 9.00 2.26% 407.00 78 407.50 10 25.44
2019-07-02 1476 599605 558 243065036 407.00 408.50 401.50 401.50 5.50 -1.35% 401.50 28 402.00 3 25.09
2019-07-03 1476 405231 394 163775824 404.00 406.00 402.00 402.50 1.00 0.25% 402.50 3 403.50 2 25.16
2019-07-04 1476 554138 534 225864233 406.00 410.00 404.50 410.00 7.50 1.86% 409.00 4 410.00 21 25.62
2019-07-05 1476 847520 767 344137660 412.00 413.00 401.50 405.50 4.50 -1.1% 405.50 11 406.00 11 25.34
2019-07-08 1476 1088782 941 434128689 400.00 402.00 397.00 397.00 8.50 -2.1% 397.00 41 397.50 4 24.81
2019-07-09 1476 986784 807 387057896 396.00 396.00 390.50 390.50 6.50 -1.64% 390.50 25 391.50 6 24.41
2019-07-10 1476 867608 752 343850592 396.00 400.00 393.00 398.00 7.50 1.92% 397.50 8 398.00 5 24.88
2019-07-11 1476 1184911 1057 463806296 388.50 394.50 388.50 392.50 0.00 -1.38% 392.00 6 392.50 10 24.53
2019-07-12 1476 590570 538 231240650 392.50 394.00 390.00 390.00 2.50 -0.64% 390.00 32 391.00 3 24.38
2019-07-15 1476 1363345 1249 544926702 391.00 404.00 388.50 403.50 13.50 3.46% 403.00 1 403.50 18 25.22
2019-07-16 1476 1318281 1151 539884344 403.50 412.00 402.00 412.00 8.50 2.11% 411.50 5 412.00 29 25.75
2019-07-17 1476 901300 818 367180700 408.00 411.00 403.00 407.00 5.00 -1.21% 406.50 8 407.00 5 25.44
2019-07-18 1476 292623 272 119110370 403.50 410.00 403.50 404.00 3.00 -0.74% 404.00 13 405.00 1 25.25
2019-07-19 1476 377425 350 153723950 406.50 409.50 404.00 408.00 4.00 0.99% 407.00 6 408.00 4 25.50
2019-07-22 1476 233662 206 95118258 409.50 409.50 406.00 406.00 2.00 -0.49% 406.00 6 407.50 7 25.38
2019-07-23 1476 624931 547 257019672 409.50 415.00 408.00 412.00 6.00 1.48% 411.00 1 412.00 28 25.75
2019-07-24 1476 478017 448 196269936 412.00 414.50 406.50 410.00 2.00 -0.49% 408.00 1 410.00 1 25.62
2019-07-25 1476 357324 353 146322664 411.50 411.50 406.00 411.50 1.50 0.37% 409.00 1 411.50 14 25.72
2019-07-26 1476 343241 335 140457946 411.50 412.00 406.00 407.00 4.50 -1.09% 407.00 14 409.00 1 25.44
2019-07-29 1476 300373 282 122828311 405.50 411.50 405.50 409.00 2.00 0.49% 408.50 2 410.00 7 25.56
2019-07-30 1476 202181 204 82818393 411.50 411.50 407.50 407.50 1.50 -0.37% 407.50 1 408.00 1 25.47
2019-07-31 1476 434293 392 177683689 406.00 411.00 404.00 411.00 3.50 0.86% 410.50 2 411.00 56 25.69
2019-08-01 1476 509984 516 205456084 405.50 407.00 401.00 401.00 10.00 -2.43% 401.00 11 401.50 2 25.06
2019-08-02 1476 507425 461 201027650 395.00 401.00 395.00 395.00 6.00 -1.5% 395.00 71 396.50 3 24.69
2019-08-05 1476 508414 493 200183030 392.00 397.00 390.50 393.00 2.00 -0.51% 393.00 9 393.50 3 24.56
2019-08-06 1476 1294534 1228 496572192 385.00 392.00 372.00 385.50 7.50 -1.91% 385.50 8 386.00 1 24.09
2019-08-07 1476 1231400 1145 486409700 388.00 405.00 387.00 393.00 7.50 1.95% 393.00 21 393.50 4 24.56
2019-08-08 1476 813742 758 316317364 393.50 394.50 385.50 388.00 5.00 -1.27% 387.50 5 388.00 1 25.05
2019-08-12 1476 687065 599 264714105 388.00 388.50 381.50 385.50 2.50 -0.64% 385.50 12 386.50 1 24.89
2019-08-13 1476 682963 555 261664781 386.00 388.50 381.50 382.00 3.50 -0.91% 382.00 9 382.50 1 24.66
2019-08-14 1476 944190 735 364575474 385.00 390.00 382.00 387.00 5.00 1.31% 387.00 16 388.00 2 24.98
2019-08-15 1476 608400 487 232932600 382.00 386.00 380.50 381.00 6.00 -1.55% 381.00 10 382.00 9 24.60
2019-08-16 1476 1457547 1301 544084078 380.00 383.00 370.00 372.00 9.00 -2.36% 372.00 17 373.00 9 24.02
2019-08-19 1476 539100 487 201351500 373.00 376.50 370.50 372.50 0.50 0.13% 372.00 3 372.50 1 24.05
2019-08-20 1476 875737 746 326587217 371.00 377.50 367.00 376.00 3.50 0.94% 376.00 1 376.50 5 24.27
2019-08-21 1476 912094 796 346816814 377.00 382.50 374.50 381.00 5.00 1.33% 381.00 7 381.50 5 24.60
2019-08-22 1476 764912 612 294448162 381.50 388.50 381.50 383.50 2.50 0.66% 383.50 8 384.00 1 24.76
2019-08-23 1476 401200 355 153210697 382.00 384.50 378.50 382.00 1.50 -0.39% 382.00 22 383.00 1 24.66
2019-08-26 1476 658225 555 250576285 380.00 384.50 376.50 379.00 3.00 -0.79% 379.00 48 380.00 4 24.47
2019-08-27 1476 995068 581 381044920 383.00 386.00 381.50 382.00 3.00 0.79% 382.00 13 383.50 15 24.66
2019-08-28 1476 286760 263 109884719 380.50 384.50 380.50 384.00 2.00 0.52% 383.50 2 384.00 8 24.79
2019-08-29 1476 485260 437 184229949 380.50 381.50 377.00 379.00 5.00 -1.3% 379.00 14 381.00 3 24.47
2019-08-30 1476 788252 596 301535268 384.00 385.00 379.50 384.00 5.00 1.32% 382.50 19 384.00 7 24.79
2019-09-02 1476 443593 398 171419770 380.50 388.50 380.50 386.00 2.00 0.52% 385.50 2 386.00 4 24.92
2019-09-03 1476 387954 304 149146244 385.00 388.00 382.00 382.00 4.00 -1.04% 382.00 2 383.50 2 24.66
2019-09-04 1476 1109420 1000 431113424 382.00 392.00 382.00 392.00 10.00 2.62% 391.50 4 392.00 21 25.31
2019-09-05 1476 1042316 941 403708160 393.50 395.50 385.00 385.00 7.00 -1.79% 385.00 1 386.00 2 24.85
2019-09-06 1476 921438 823 360192475 385.50 393.00 385.50 391.00 6.00 1.56% 391.00 3 391.50 32 25.24
2019-09-09 1476 1792079 1533 710594863 393.50 399.00 391.00 399.00 8.00 2.05% 397.00 7 399.00 49 25.76
2019-09-10 1476 1078494 974 427750612 399.00 399.50 392.50 399.50 0.50 0.13% 399.50 27 400.00 76 25.79
2019-09-11 1476 489789 451 195053155 400.00 403.00 394.50 396.00 3.50 -0.88% 396.00 1 396.50 2 25.56
2019-09-12 1476 378333 376 151363534 400.00 401.00 399.00 400.00 4.00 1.01% 400.00 6 400.50 8 25.82
2019-09-16 1476 373069 359 148447186 399.00 401.00 395.50 396.00 4.00 -1% 395.50 5 396.00 2 25.56
2019-09-17 1476 441180 374 174673780 393.50 397.50 393.50 397.50 1.50 0.38% 397.00 7 397.50 2 25.66
2019-09-18 1476 1192532 1022 481024832 397.50 406.00 397.50 403.50 6.00 1.51% 402.00 4 403.50 13 26.05
2019-09-19 1476 455183 425 181809834 404.00 404.00 397.50 398.00 5.50 -1.36% 398.00 5 398.50 2 25.69
2019-09-20 1476 2126192 1729 878414807 410.00 416.50 409.00 412.00 14.00 3.52% 411.50 3 412.00 3 26.60
2019-09-23 1476 826357 796 339259969 416.00 416.00 407.00 407.00 5.00 -1.21% 407.00 20 408.00 1 26.28
2019-09-24 1476 859015 802 355253725 410.00 418.00 407.50 418.00 11.00 2.7% 417.00 1 418.00 52 26.99
2019-09-25 1476 1032997 812 430021247 419.50 419.50 413.00 417.00 1.00 -0.24% 416.50 3 417.00 3 26.92
2019-09-26 1476 911468 793 382903856 419.00 423.50 418.00 419.00 2.00 0.48% 418.50 10 419.00 1 27.05
2019-09-27 1476 504643 503 210192488 415.00 418.50 414.00 416.00 3.00 -0.72% 416.00 10 417.00 1 26.86
2019-10-01 1476 801526 699 335199264 422.00 424.00 413.00 414.00 2.00 -0.48% 413.50 20 414.00 31 26.73
2019-10-02 1476 587622 544 246837303 414.00 422.00 414.00 421.00 7.00 1.69% 420.00 19 421.00 15 27.18
2019-10-03 1476 572107 519 236718241 412.50 415.50 412.50 413.50 7.50 -1.78% 413.50 5 414.50 2 26.69
2019-10-04 1476 274715 244 114247655 413.00 418.00 412.50 418.00 4.50 1.09% 417.50 1 418.00 4 26.99
2019-10-07 1476 263845 225 109261904 415.00 416.50 413.00 413.50 4.50 -1.08% 413.50 3 415.00 66 26.69
2019-10-08 1476 283912 279 118094196 413.00 419.00 412.50 413.50 0.00 0% 413.50 28 415.00 1 26.69
2019-10-09 1476 913330 814 370098330 410.00 412.50 400.50 400.50 13.00 -3.14% 400.50 8 402.00 12 25.86
2019-10-14 1476 651809 551 266927475 405.00 413.00 404.00 409.50 9.00 2.25% 409.00 6 410.00 9 26.44
2019-10-15 1476 650514 516 266011254 408.00 413.50 405.50 413.50 4.00 0.98% 412.00 2 413.50 2 26.69
2019-10-16 1476 561029 533 229766245 414.00 417.00 407.00 408.00 5.50 -1.33% 408.00 2 408.50 3 26.34
2019-10-17 1476 339204 319 139572140 409.00 413.00 408.50 412.00 4.00 0.98% 411.50 4 412.00 13 26.60
2019-10-18 1476 300474 255 123970788 413.50 413.50 410.00 413.50 1.50 0.36% 412.00 82 413.50 38 26.69
2019-10-21 1476 186623 174 76914430 413.50 414.00 409.00 412.00 1.50 -0.36% 412.00 17 413.50 5 26.60
2019-10-22 1476 446640 400 186249100 415.00 419.00 412.50 418.00 6.00 1.46% 416.00 6 418.00 14 26.99
2019-10-23 1476 588530 520 246047420 420.00 424.50 414.50 415.00 3.00 -0.72% 414.50 6 415.00 1 26.79
2019-10-24 1476 364568 323 151513152 415.00 419.00 414.50 416.00 1.00 0.24% 415.00 7 416.00 7 26.86
2019-10-25 1476 312412 302 129946156 418.50 418.50 414.00 416.00 0.00 0% 415.50 6 416.00 84 26.86
2019-10-28 1476 238227 239 98654134 419.00 419.00 411.50 412.50 3.50 -0.84% 412.50 1 413.00 4 26.63
2019-10-29 1476 365510 371 150066841 415.50 415.50 408.50 409.00 3.50 -0.85% 409.00 1 409.50 4 26.40
2019-10-30 1476 442148 400 180865844 409.00 412.00 407.00 408.00 1.00 -0.24% 407.50 4 408.00 5 26.34
2019-10-31 1476 696600 602 287134898 410.50 416.00 409.00 409.50 1.50 0.37% 409.50 13 412.50 8 26.44
2019-11-01 1476 599421 535 243380268 406.50 410.00 402.00 405.00 4.50 -1.1% 404.50 2 405.00 118 26.15
2019-11-04 1476 824511 712 332002433 405.00 405.00 401.00 402.00 3.00 -0.74% 402.00 7 403.00 44 25.95
2019-11-05 1476 1189873 1008 471652644 403.00 406.00 392.00 396.00 6.00 -1.49% 395.50 2 396.00 6 25.56
2019-11-06 1476 922900 735 362515400 399.00 399.00 391.00 391.00 5.00 -1.26% 390.50 11 391.00 25 25.24
2019-11-07 1476 617520 487 241408860 391.00 392.50 390.00 390.50 0.50 -0.13% 390.50 9 391.50 1 25.21
2019-11-08 1476 338286 318 132489900 393.00 394.00 389.00 392.50 2.00 0.51% 392.50 3 393.00 6 25.34
2019-11-11 1476 405582 378 157634980 393.00 393.00 386.00 388.00 4.50 -1.15% 388.00 122 389.00 4 24.16
2019-11-12 1476 999454 881 400654416 400.50 404.00 395.00 404.00 16.00 4.12% 403.50 1 404.00 23 25.16
2019-11-13 1476 819408 666 329160468 406.00 406.50 398.00 399.50 4.50 -1.11% 399.50 5 400.50 2 24.88
2019-11-14 1476 427735 409 169640423 402.00 402.00 393.00 393.00 6.50 -1.63% 393.00 17 394.00 2 24.47
2019-11-15 1476 563918 512 226848872 396.00 404.50 396.00 404.50 11.50 2.93% 404.00 5 404.50 5 25.19
2019-11-18 1476 190626 190 76396468 404.50 405.00 399.00 400.00 4.50 -1.11% 400.00 3 400.50 2 24.91
2019-11-19 1476 245431 224 98160193 397.00 402.00 397.00 401.50 1.50 0.38% 401.50 7 402.00 6 25.00
2019-11-20 1476 281743 243 113218186 401.50 403.50 398.50 403.50 2.00 0.5% 403.50 25 404.00 11 25.12
2019-11-21 1476 267369 252 106266207 398.50 400.00 396.50 397.00 6.50 -1.61% 397.00 18 397.50 1 24.72
2019-11-22 1476 300551 271 119539349 397.50 401.00 395.50 399.00 2.00 0.5% 397.50 3 399.00 2 24.84
2019-11-25 1476 639371 602 251477416 395.50 397.50 391.00 391.00 8.00 -2.01% 391.00 27 392.00 4 24.35
2019-11-26 1476 659465 314 261438140 392.00 398.50 392.00 396.50 5.50 1.41% 396.50 10 397.00 4 24.69
2019-11-27 1476 91620 98 36378689 398.00 398.00 396.00 396.00 0.50 -0.13% 396.00 3 398.00 10 24.66
2019-11-28 1476 212515 215 84797500 396.00 400.00 396.00 400.00 4.00 1.01% 398.50 2 400.00 29 24.91
2019-11-29 1476 326255 244 128991361 400.00 400.00 392.50 396.00 4.00 -1% 395.50 4 396.00 4 24.66
2019-12-02 1476 453164 410 178295944 395.00 397.50 392.00 393.00 3.00 -0.76% 393.00 4 393.50 4 24.47
2019-12-03 1476 478640 372 187579200 395.00 396.00 390.50 392.00 1.00 -0.25% 392.00 13 392.50 3 24.41
2019-12-04 1476 426917 385 167165047 394.50 394.50 390.00 391.50 0.50 -0.13% 391.00 4 391.50 4 24.38
2019-12-05 1476 247773 242 97880673 394.50 397.50 393.50 394.00 2.50 0.64% 394.00 3 394.50 1 24.53
2019-12-06 1476 258548 256 101366133 392.00 395.00 390.50 390.50 3.50 -0.89% 390.50 13 391.50 2 24.32
2019-12-09 1476 278658 270 109128604 391.50 394.00 390.50 391.00 0.50 0.13% 391.00 5 391.50 1 24.35
2019-12-10 1476 163003 152 64230697 391.00 395.00 391.00 395.00 4.00 1.02% 394.00 1 395.00 18 24.60
2019-12-11 1476 623512 531 248284264 396.00 402.00 395.50 397.00 2.00 0.51% 396.00 5 397.00 3 24.72
2019-12-12 1476 442754 422 176442346 398.00 400.50 396.50 399.00 2.00 0.5% 398.50 11 399.00 3 24.84
2019-12-13 1476 313941 303 124598577 396.50 400.00 395.50 395.50 3.50 -0.88% 395.50 11 397.00 3 24.63
2019-12-16 1476 582617 508 232008683 397.00 402.00 395.50 395.50 0.00 0% 395.50 9 397.50 3 24.63
2019-12-17 1476 523289 466 209439389 398.50 402.50 395.00 402.50 7.00 1.77% 402.00 1 402.50 7 25.06
2019-12-18 1476 1137255 1094 466237305 404.50 412.00 402.00 412.00 9.50 2.36% 411.50 2 412.00 69 25.65
2019-12-19 1476 314591 303 128881310 410.00 411.50 407.00 410.50 1.50 -0.36% 410.00 1 410.50 2 25.56
2019-12-20 1476 552984 415 226108492 411.50 412.00 407.50 407.50 3.00 -0.73% 407.50 10 409.00 7 25.37
2019-12-23 1476 208048 205 85216152 408.00 411.00 408.00 410.00 2.50 0.61% 409.50 1 410.00 804 25.53
2019-12-24 1476 65408 81 26714964 410.00 410.00 407.00 408.00 2.00 -0.49% 408.00 1 409.50 5 25.40
2019-12-25 1476 122375 120 49837000 408.00 409.50 405.50 408.00 0.00 0% 407.00 1 408.00 354 25.40
2019-12-26 1476 73738 84 29994580 409.00 409.00 405.50 406.00 2.00 -0.49% 406.00 3 407.50 4 25.28
2019-12-27 1476 119901 125 48758759 410.00 410.00 405.00 405.00 1.00 -0.25% 405.00 10 406.00 1 25.22
2019-12-30 1476 262272 252 105352028 405.00 406.50 399.00 399.00 6.00 -1.48% 399.00 22 402.50 2 24.84
2019-12-31 1476 332345 307 134341535 404.50 408.00 400.00 403.00 4.00 1% 401.50 2 403.50 9 25.09