川湖(2059)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　314.00
0
0%		324.00
10
3.18%		334.00
10
3.09%		 　340.00
6
1.8%		344.50
4.5
1.32%		349.00
4.5
1.31%		358.50
9.5
2.72%		349.00
-9.5
-2.65%		 　345.00
-4
-1.15%		347.50
2.5
0.72%		343.50
-4
-1.15%		339.50
-4
-1.16%		342.50
3
0.88%		 　343.50
1
0.29%		339.00
-4.5
-1.31%		339.50
0.5
0.15%		342.50
3
0.88%		345.00
2.5
0.73%		 　345.50
0.5
0.14%		340.00
-5.5
-1.59%		343.00
3
0.88%		 341.77
2 月　　　　　　　　　　343.00
0
0%		341.50
-1.5
-0.44%		345.00
3.5
1.02%		346.00
1
0.29%		 　　341.00
-5
-1.45%		339.50
-1.5
-0.44%		333.00
-6.5
-1.91%		332.50
-0.5
-0.15%		327.00
-5.5
-1.65%		 　330.00
3
0.92%		332.50
2.5
0.76%		335.00
2.5
0.75%		 337.61
3 月　　　340.00
5
1.49%		340.00
0
0%		345.50
5.5
1.62%		343.50
-2
-0.58%		340.00
-3.5
-1.02%		 　341.00
1
0.29%		343.00
2
0.59%		345.00
2
0.58%		345.50
0.5
0.14%		345.00
-0.5
-0.14%		 　346.00
1
0.29%		341.50
-4.5
-1.3%		350.00
8.5
2.49%		350.00
0
0%		350.00
0
0%		 　343.00
-7
-2%		345.00
2
0.58%		343.00
-2
-0.58%		340.00
-3
-0.87%		343.50
3.5
1.03%		 344.02
4 月345.00
1.5
0.44%		339.50
-5.5
-1.59%		333.00
-6.5
-1.91%		 　　　329.50
-3.5
-1.05%		329.50
0
0%		326.00
-3.5
-1.06%		329.50
3.5
1.07%		324.00
-5.5
-1.67%		 　322.00
-2
-0.62%		 334.00
12
3.73%		330.50
-3.5
-1.05%		332.00
1.5
0.45%		 　332.00
0
0%		333.50
1.5
0.45%		331.00
-2.5
-0.75%		327.00
-4
-1.21%		325.50
-1.5
-0.46%		 　326.00
0.5
0.15%		324.50
-1.5
-0.46%		 329.86
5 月　329.00
4.5
1.39%		323.50
-5.5
-1.67%		 　318.50
-5
-1.55%		321.50
3
0.94%		317.50
-4
-1.24%		306.50
-11
-3.46%		306.50
0
0%		 　303.00
-3.5
-1.14%		302.50
-0.5
-0.17%		307.00
4.5
1.49%		307.50
0.5
0.16%		301.00
-6.5
-2.11%		 　302.50
1.5
0.5%		 308.50
6
1.98%		306.00
-2.5
-0.81%		306.00
0
0%		 　305.50
-0.5
-0.16%		306.00
0.5
0.16%		303.50
-2.5
-0.82%		304.00
0.5
0.16%		304.00
0
0%		308.77
6 月 　302.00
-2
-0.66%		302.50
0.5
0.17%		300.50
-2
-0.66%		293.00
-7.5
-2.5%		 　　287.00
-6
-2.05%		291.00
4
1.39%		289.50
-1.5
-0.52%		289.50
0
0%		285.00
-4.5
-1.55%		 　295.00
10
3.51%		297.50
2.5
0.85%		300.00
2.5
0.84%		301.50
1.5
0.5%		301.00
-0.5
-0.17%		 　301.00
0
0%		299.00
-2
-0.66%		306.00
7
2.34%		306.00
0
0%		306.50
0.5
0.16%		 298.62
7 月308.50
2
0.65%		310.00
1.5
0.49%		305.50
-4.5
-1.45%		304.50
-1
-0.33%		304.00
-0.5
-0.16%		 　303.00
-1
-0.33%		302.00
-1
-0.33%		300.50
-1.5
-0.5%		301.00
0.5
0.17%		300.00
-1
-0.33%		 　306.00
6
2%		321.00
15
4.9%		319.50
-1.5
-0.47%		324.50
5
1.56%		324.50
0
0%		 　325.50
1
0.31%		324.00
-1.5
-0.46%		326.00
2
0.62%		327.50
1.5
0.46%		325.00
-2.5
-0.76%		 　329.00
4
1.23%		325.00
-4
-1.22%		329.00
4
1.23%		315.15
8 月327.00
-2
-0.61%		321.00
-6
-1.83%		 　322.00
1
0.31%		326.00
4
1.24%		326.00
0
0%		336.00
10
3.07%		 　　336.50
0.5
0.15%		337.00
0.5
0.15%		335.50
-1.5
-0.45%		330.00
-5.5
-1.64%		331.00
1
0.3%		 　334.00
3
0.91%		338.50
4.5
1.35%		353.50
15
4.43%		351.00
-2.5
-0.71%		343.50
-7.5
-2.14%		 　340.00
-3.5
-1.02%		332.00
-8
-2.35%		332.00
0
0%		334.00
2
0.6%		328.00
-6
-1.8%		 333.73
9 月　330.00
2
0.61%		330.00
0
0%		330.00
0
0%		325.00
-5
-1.52%		321.00
-4
-1.23%		 　318.00
-3
-0.93%		322.50
4.5
1.42%		329.50
7
2.17%		330.50
1
0.3%		 　　329.50
-1
-0.3%		330.50
1
0.3%		363.00
32.5
9.83%		358.00
-5
-1.38%		355.00
-3
-0.84%		 　361.00
6
1.69%		360.00
-1
-0.28%		362.00
2
0.56%		363.00
1
0.28%		353.00
-10
-2.75%		 342.31
10 月355.00
2
0.57%		356.00
1
0.28%		361.00
5
1.4%		362.00
1
0.28%		 　364.00
2
0.55%		366.00
2
0.55%		367.00
1
0.27%		 　　　368.00
1
0.27%		368.00
0
0%		362.50
-5.5
-1.49%		357.00
-5.5
-1.52%		363.00
6
1.68%		 　361.50
-1.5
-0.41%		357.50
-4
-1.11%		358.00
0.5
0.14%		361.00
3
0.84%		363.00
2
0.55%		 　365.50
2.5
0.69%		361.00
-4.5
-1.23%		362.00
1
0.28%		364.50
2.5
0.69%		362.5
11 月363.00
-1.5
-0.41%		 　363.50
0.5
0.14%		368.00
4.5
1.24%		378.00
10
2.72%		379.00
1
0.26%		388.50
9.5
2.51%		 　376.00
-12.5
-3.22%		374.00
-2
-0.53%		377.00
3
0.8%		376.50
-0.5
-0.13%		378.00
1.5
0.4%		 　375.50
-2.5
-0.66%		377.00
1.5
0.4%		372.00
-5
-1.33%		363.00
-9
-2.42%		363.00
0
0%		 　364.00
1
0.28%		360.00
-4
-1.1%		361.50
1.5
0.42%		363.50
2
0.55%		356.00
-7.5
-2.06%		 369.52
12 月　360.50
4.5
1.26%		352.50
-8
-2.22%		357.50
5
1.42%		356.50
-1
-0.28%		352.50
-4
-1.12%		 　348.50
-4
-1.13%		350.00
1.5
0.43%		348.50
-1.5
-0.43%		348.50
0
0%		340.00
-8.5
-2.44%		 　350.00
10
2.94%		355.50
5.5
1.57%		354.00
-1.5
-0.42%		356.00
2
0.56%		350.00
-6
-1.69%		 　355.50
5.5
1.57%		341.00
-14.5
-4.08%		347.50
6.5
1.91%		354.00
6.5
1.87%		355.00
1
0.28%		 　357.00
2
0.56%		362.00
5
1.4%		352.44

說明:最高漲幅:9.83%最低跌幅:-4.08% 最高價:388.50最低價:285.00平均價:336.27,灰色底表示週末,漲162天(579.5)元,跌117天(-458)元,平盤24天
10%=1,5%=1,4%=5,3%=8,2%=19,1%=74,0%=78,-0%=1,-1%=6,-2%=27,-3%=29,-4%=54,

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 2059 205112 202 65235116 321.50 327.00 312.00 314.00 6.00 0% 314.00 13 315.00 1 18.58
2019-01-03 2059 446421 305 143253768 318.50 324.00 315.00 324.00 10.00 3.18% 322.00 6 324.00 2 19.17
2019-01-04 2059 356361 334 117855713 327.00 337.00 325.50 334.00 10.00 3.09% 331.50 8 334.00 7 19.76
2019-01-07 2059 231181 215 78090359 340.00 341.00 334.00 340.00 6.00 1.8% 339.00 1 340.50 3 20.12
2019-01-08 2059 489170 429 169893500 343.00 354.00 342.00 344.50 4.50 1.32% 344.50 1 345.50 1 20.38
2019-01-09 2059 235106 208 82150100 349.00 351.50 347.00 349.00 4.50 1.31% 348.50 1 349.00 1 20.65
2019-01-10 2059 951211 315 341062960 353.50 363.00 353.00 358.50 9.50 2.72% 356.00 1 359.00 11 21.21
2019-01-11 2059 318120 262 111305700 361.00 361.00 340.50 349.00 9.50 -2.65% 347.00 1 349.00 1 20.65
2019-01-14 2059 173059 154 59857914 349.50 353.00 341.00 345.00 4.00 -1.15% 344.00 1 348.00 1 20.41
2019-01-15 2059 151007 140 52430509 347.50 353.00 344.00 347.50 2.50 0.72% 345.00 3 347.50 10 20.56
2019-01-16 2059 172000 154 59792500 350.00 352.50 343.00 343.50 4.00 -1.15% 343.00 4 345.00 9 20.33
2019-01-17 2059 196100 192 66261949 346.00 348.50 331.00 339.50 4.00 -1.16% 338.50 1 340.00 1 20.09
2019-01-18 2059 163000 137 55588500 342.00 345.00 339.50 342.50 3.00 0.88% 342.50 1 343.00 3 20.27
2019-01-21 2059 269011 240 92298300 342.50 345.00 342.50 343.50 1.00 0.29% 342.50 1 344.00 4 20.33
2019-01-22 2059 154000 150 52273500 344.00 345.00 336.50 339.00 4.50 -1.31% 338.00 13 339.50 2 20.06
2019-01-23 2059 159000 152 53763000 339.00 340.00 336.00 339.50 0.50 0.15% 338.00 2 339.50 2 20.09
2019-01-24 2059 263640 154 90084460 343.00 346.00 339.50 342.50 3.00 0.88% 342.00 1 342.50 1 20.27
2019-01-25 2059 175086 164 60082170 344.00 345.00 342.00 345.00 2.50 0.73% 343.50 2 345.00 7 20.41
2019-01-28 2059 212030 152 73228894 347.00 349.00 344.00 345.50 0.50 0.14% 344.00 1 345.50 2 20.44
2019-01-29 2059 108014 109 36552295 343.00 343.00 336.50 340.00 5.50 -1.59% 339.00 1 340.00 4 20.12
2019-01-30 2059 182000 167 62262000 342.00 344.00 340.50 343.00 3.00 0.88% 341.00 2 343.00 2 20.30
2019-02-11 2059 109050 109 37267725 345.00 347.00 338.50 343.00 0.00 0% 342.00 2 343.00 1 20.30
2019-02-12 2059 93097 91 32006415 344.50 345.00 341.50 341.50 1.50 -0.44% 341.50 15 342.50 1 20.21
2019-02-13 2059 609054 292 209932630 351.50 351.50 343.00 345.00 3.50 1.02% 345.00 1 345.50 2 20.41
2019-02-14 2059 432050 222 149475850 346.50 348.00 344.50 346.00 1.00 0.29% 345.00 12 346.00 1 20.47
2019-02-18 2059 166026 154 56928944 346.00 349.00 340.50 341.00 2.00 -1.45% 340.50 4 341.00 1 20.18
2019-02-19 2059 150000 130 51226500 344.00 346.00 338.50 339.50 1.50 -0.44% 339.00 9 340.50 2 20.09
2019-02-20 2059 328959 316 110327388 344.00 344.00 333.00 333.00 6.50 -1.91% 332.50 8 333.00 2 19.70
2019-02-21 2059 231080 211 77189300 336.50 338.00 331.00 332.50 0.50 -0.15% 332.00 5 333.00 46 19.67
2019-02-22 2059 209177 188 68757410 335.00 336.50 324.50 327.00 5.50 -1.65% 326.50 7 327.00 2 19.35
2019-02-25 2059 261003 246 85925999 327.00 334.00 326.50 330.00 3.00 0.92% 329.00 1 330.00 1 19.53
2019-02-26 2059 422000 380 140767500 333.00 337.00 331.00 332.50 2.50 0.76% 330.50 1 333.00 3 19.67
2019-02-27 2059 263101 239 87195986 335.50 336.50 328.50 335.00 2.50 0.75% 335.00 2 336.00 5 17.97
2019-03-04 2059 892760 811 303178900 338.00 341.50 337.50 340.00 5.00 1.49% 339.00 4 340.00 23 18.24
2019-03-05 2059 636070 579 216421265 342.00 344.00 338.50 340.00 0.00 0% 339.50 1 340.00 2 18.24
2019-03-06 2059 806170 726 277821235 345.00 346.00 342.50 345.50 5.50 1.62% 345.00 14 345.50 2 18.54
2019-03-07 2059 473100 396 162348850 347.00 347.00 340.50 343.50 2.00 -0.58% 341.50 7 343.50 3 18.43
2019-03-08 2059 492097 385 167024480 339.50 340.00 337.00 340.00 3.50 -1.02% 339.00 2 340.00 6 18.24
2019-03-11 2059 344010 304 117301915 342.00 342.00 340.00 341.00 1.00 0.29% 341.00 2 341.50 8 18.29
2019-03-12 2059 325206 267 111571658 343.50 344.00 341.50 343.00 2.00 0.59% 341.50 1 343.00 7 18.40
2019-03-13 2059 481158 398 165719010 343.00 345.50 342.00 345.00 2.00 0.58% 344.50 1 345.00 13 18.51
2019-03-14 2059 202050 189 69979375 347.00 348.00 345.00 345.50 0.50 0.14% 345.00 8 346.00 1 18.54
2019-03-15 2059 134000 118 46193500 346.50 347.00 342.50 345.00 0.50 -0.14% 343.50 2 345.00 4 18.51
2019-03-18 2059 285062 215 98739390 348.00 348.50 345.50 346.00 1.00 0.29% 345.00 9 346.00 2 18.56
2019-03-19 2059 269012 181 92463490 346.00 346.00 341.50 341.50 4.50 -1.3% 341.00 6 342.00 1 18.32
2019-03-20 2059 606286 493 211972956 344.00 360.00 342.50 350.00 8.50 2.49% 349.50 1 350.00 35 18.78
2019-03-21 2059 236261 236 82663850 354.00 354.00 347.00 350.00 0.00 0% 349.50 1 350.00 4 18.78
2019-03-22 2059 300050 294 104807000 353.00 354.50 346.00 350.00 0.00 0% 349.50 1 350.00 15 18.78
2019-03-25 2059 381100 373 130109600 349.00 349.00 336.50 343.00 7.00 -2% 342.00 1 343.00 4 18.40
2019-03-26 2059 244744 232 84280819 347.50 347.50 343.00 345.00 2.00 0.58% 344.50 1 345.50 3 18.51
2019-03-27 2059 174120 147 60016520 347.50 349.50 342.00 343.00 2.00 -0.58% 342.00 2 343.00 1 18.40
2019-03-28 2059 223204 216 75979472 343.50 345.00 338.00 340.00 3.00 -0.87% 338.50 2 340.00 5 18.24
2019-03-29 2059 329000 253 112689500 345.00 345.00 341.00 343.50 3.50 1.03% 343.00 2 343.50 8 18.43
2019-04-01 2059 211137 190 72785402 345.00 347.00 344.00 345.00 1.50 0.44% 344.00 2 345.00 5 18.51
2019-04-02 2059 197220 186 66983460 347.00 348.50 335.50 339.50 5.50 -1.59% 338.00 5 339.50 6 18.21
2019-04-03 2059 246072 238 81832408 342.50 342.50 328.50 333.00 6.50 -1.91% 333.00 2 333.50 4 17.86
2019-04-08 2059 220240 208 72846180 337.00 337.00 329.00 329.50 3.50 -1.05% 329.50 2 330.00 5 17.68
2019-04-09 2059 259173 259 85412436 332.00 333.00 327.00 329.50 0.00 0% 329.00 1 329.50 1 17.68
2019-04-10 2059 386325 347 126460087 329.00 330.50 325.00 326.00 3.50 -1.06% 325.50 3 326.00 18 17.49
2019-04-11 2059 331540 322 108284120 327.50 330.00 324.00 329.50 3.50 1.07% 329.00 2 329.50 6 17.68
2019-04-12 2059 213947 196 69091222 326.00 326.00 321.00 324.00 5.50 -1.67% 322.00 4 324.50 4 17.38
2019-04-15 2059 264130 251 85389250 325.50 326.00 321.50 322.00 2.00 -0.62% 322.00 3 322.50 2 17.27
2019-04-17 2059 373200 340 123294099 326.00 334.00 326.00 334.00 8.00 3.73% 333.00 1 334.00 4 17.92
2019-04-18 2059 316070 279 104794635 336.00 338.50 328.00 330.50 3.50 -1.05% 330.00 11 331.00 2 17.73
2019-04-19 2059 217273 206 72253136 331.00 336.00 330.50 332.00 1.50 0.45% 331.50 1 332.00 1 17.81
2019-04-22 2059 124999 128 41652670 333.50 335.00 332.00 332.00 0.00 0% 332.00 8 332.50 2 17.81
2019-04-23 2059 169008 161 56319672 332.00 335.50 332.00 333.50 1.50 0.45% 333.50 8 334.00 1 17.89
2019-04-24 2059 134100 130 44701700 335.00 336.00 331.00 331.00 2.50 -0.75% 330.50 10 331.00 1 17.76
2019-04-25 2059 115071 110 37686288 331.00 332.00 326.00 327.00 4.00 -1.21% 326.50 1 327.00 1 17.54
2019-04-26 2059 147036 124 47816290 327.00 327.00 323.50 325.50 1.50 -0.46% 324.00 1 325.50 2 17.46
2019-04-29 2059 238179 229 77802854 326.00 329.00 325.00 326.00 0.50 0.15% 325.00 2 326.00 3 17.49
2019-04-30 2059 258008 238 83745624 327.00 327.50 322.00 324.50 1.50 -0.46% 324.50 1 325.00 2 17.41
2019-05-02 2059 270039 262 88542409 324.50 330.00 324.50 329.00 4.50 1.39% 328.00 1 329.00 1 17.65
2019-05-03 2059 189263 184 61621105 329.00 330.00 323.00 323.50 5.50 -1.67% 323.00 6 323.50 16 17.36
2019-05-06 2059 166379 166 53419538 321.50 325.00 317.50 318.50 5.00 -1.55% 318.50 1 319.50 1 17.09
2019-05-07 2059 154126 142 49549076 320.50 323.50 319.00 321.50 3.00 0.94% 321.00 1 321.50 2 16.12
2019-05-08 2059 170525 169 54303025 321.00 322.00 316.00 317.50 4.00 -1.24% 317.50 4 318.50 2 15.92
2019-05-09 2059 151287 151 47112683 313.50 317.00 306.00 306.50 11.00 -3.46% 306.50 2 308.00 2 15.37
2019-05-10 2059 194198 154 59660080 306.50 310.00 304.00 306.50 0.00 0% 306.50 3 307.00 1 15.37
2019-05-13 2059 112450 106 34220700 306.50 307.50 302.00 303.00 3.50 -1.14% 302.50 3 304.00 9 15.20
2019-05-14 2059 147685 151 44491425 301.00 304.00 299.00 302.50 0.50 -0.17% 301.00 1 302.50 12 15.17
2019-05-15 2059 169576 163 52264984 305.00 315.50 304.50 307.00 4.50 1.49% 306.50 1 308.00 3 15.40
2019-05-16 2059 146179 135 45055132 307.50 313.00 306.00 307.50 0.50 0.16% 307.00 1 307.50 1 15.42
2019-05-17 2059 108318 111 32920172 310.50 311.50 301.00 301.00 6.50 -2.11% 301.00 3 302.50 2 15.10
2019-05-20 2059 106110 106 31981050 304.00 305.50 300.00 302.50 1.50 0.5% 302.00 6 302.50 13 15.17
2019-05-22 2059 123044 117 37970684 307.00 313.00 307.00 308.50 1.50 1.98% 308.00 1 308.50 2 15.47
2019-05-23 2059 90267 87 27680503 310.00 310.50 304.50 306.00 2.50 -0.81% 305.50 3 306.00 3 15.35
2019-05-24 2059 241384 245 74093888 305.00 309.50 305.00 306.00 0.00 0% 305.00 1 306.00 15 15.35
2019-05-27 2059 172144 176 52460708 306.00 307.00 303.50 305.50 0.50 -0.16% 304.00 1 306.00 10 15.32
2019-05-28 2059 222400 209 67988800 306.00 306.50 304.50 306.00 0.50 0.16% 305.50 1 306.00 75 15.35
2019-05-29 2059 126021 125 38082405 306.00 306.00 300.50 303.50 2.50 -0.82% 302.50 2 303.50 1 15.22
2019-05-30 2059 147200 143 44563500 304.50 305.50 300.50 304.00 0.50 0.16% 303.50 1 304.00 2 15.25
2019-05-31 2059 143126 137 43374056 303.00 305.00 302.00 304.00 0.00 0% 303.00 2 304.00 1 15.25
2019-06-03 2059 107510 105 32409540 304.00 304.00 300.50 302.00 2.00 -0.66% 301.00 1 302.50 19 15.15
2019-06-04 2059 151000 131 45841500 303.00 306.00 301.00 302.50 0.50 0.17% 302.00 1 302.50 4 15.17
2019-06-05 2059 301400 258 91331700 306.00 306.00 300.00 300.50 2.00 -0.66% 300.50 7 301.50 2 15.07
2019-06-06 2059 326221 304 96711526 300.50 303.50 290.00 293.00 7.50 -2.5% 292.50 4 293.00 1 14.69
2019-06-10 2059 399306 356 115313392 295.00 299.50 284.50 287.00 6.00 -2.05% 287.00 2 287.50 2 14.39
2019-06-11 2059 322137 303 92769915 290.00 291.50 286.00 291.00 4.00 1.39% 290.00 3 291.00 1 14.59
2019-06-12 2059 264494 242 76103242 291.00 291.00 286.50 289.50 1.50 -0.52% 288.50 10 289.50 2 14.52
2019-06-13 2059 288700 278 83086400 288.00 290.50 286.50 289.50 0.00 0% 289.00 5 289.50 11 14.52
2019-06-14 2059 375040 344 107263520 290.00 290.50 285.00 285.00 4.50 -1.55% 285.00 15 286.00 1 14.29
2019-06-17 2059 442863 425 128953468 285.00 297.50 285.00 295.00 10.00 3.51% 294.50 2 295.00 5 14.79
2019-06-18 2059 178000 178 52710000 295.00 297.50 294.00 297.50 2.50 0.85% 297.00 2 297.50 2 14.92
2019-06-19 2059 322486 292 96656272 299.50 301.00 297.50 300.00 2.50 0.84% 299.50 2 300.00 28 15.05
2019-06-20 2059 297456 266 89745580 303.00 304.50 299.00 301.50 1.50 0.5% 301.00 2 301.50 10 15.12
2019-06-21 2059 206720 198 62306880 303.50 304.50 300.00 301.00 0.50 -0.17% 300.50 2 301.00 14 15.10
2019-06-24 2059 169051 169 50860800 301.00 303.50 299.50 301.00 0.00 0% 300.50 2 301.00 1 15.10
2019-06-25 2059 138348 135 41339073 300.00 302.50 297.50 299.00 2.00 -0.66% 298.00 1 299.00 7 15.00
2019-06-26 2059 302589 296 91694439 300.50 306.00 299.00 306.00 7.00 2.34% 305.50 3 306.00 27 15.35
2019-06-27 2059 288071 252 88023687 306.00 307.00 305.00 306.00 0.00 0% 305.00 2 306.00 1 15.35
2019-06-28 2059 179372 183 55097516 305.00 309.50 305.00 306.50 0.50 0.16% 306.50 5 307.00 1 15.37
2019-07-01 2059 175865 172 54236650 308.00 310.50 307.50 308.50 2.00 0.65% 308.50 1 309.00 5 15.47
2019-07-02 2059 149300 135 46095700 310.00 310.50 307.00 310.00 1.50 0.49% 309.00 1 310.00 8 15.55
2019-07-03 2059 218001 182 66679309 310.00 311.00 303.50 305.50 4.50 -1.45% 303.50 5 305.50 9 15.32
2019-07-04 2059 146095 132 44714401 305.50 310.00 304.00 304.50 1.00 -0.33% 304.50 7 305.00 46 15.27
2019-07-05 2059 143004 131 43516728 304.50 307.00 303.00 304.00 0.50 -0.16% 303.50 5 304.00 57 15.25
2019-07-08 2059 152381 145 46277205 304.00 307.00 302.00 303.00 1.00 -0.33% 302.50 2 303.00 43 15.20
2019-07-09 2059 207140 196 62371560 302.00 302.00 300.50 302.00 1.00 -0.33% 301.00 6 302.00 10 15.15
2019-07-10 2059 304423 243 91589669 302.00 303.00 300.00 300.50 1.50 -0.5% 300.50 1 301.50 1 15.07
2019-07-11 2059 190429 173 57313058 301.00 302.50 300.00 301.00 0.50 0.17% 301.00 4 301.50 2 15.10
2019-07-12 2059 259310 217 77705810 301.00 301.50 298.50 300.00 1.00 -0.33% 299.00 1 300.00 24 15.05
2019-07-15 2059 448668 408 136536912 301.00 306.50 301.00 306.00 6.00 2% 306.00 1 306.50 5 15.35
2019-07-16 2059 957644 898 303668724 311.50 323.00 307.50 321.00 15.00 4.9% 320.50 4 321.00 11 16.10
2019-07-17 2059 927327 896 301006813 323.00 332.00 317.00 319.50 1.50 -0.47% 319.50 2 320.00 18 16.02
2019-07-18 2059 442823 436 142367737 322.00 325.00 316.50 324.50 5.00 1.56% 324.00 4 325.00 15 16.27
2019-07-19 2059 487541 412 156459784 325.00 325.50 318.50 324.50 0.00 0% 324.00 1 324.50 4 16.27
2019-07-22 2059 422250 363 135831500 324.00 327.00 317.00 325.50 1.00 0.31% 324.50 1 325.50 1 16.32
2019-07-23 2059 346119 280 112483318 325.50 327.50 322.00 324.00 1.50 -0.46% 323.00 2 324.50 2 16.25
2019-07-24 2059 300146 253 97581242 324.50 326.00 324.00 326.00 2.00 0.62% 325.50 1 326.00 9 16.35
2019-07-25 2059 227318 215 74605326 326.00 330.00 326.00 327.50 1.50 0.46% 327.00 1 328.00 3 16.42
2019-07-26 2059 235350 215 76456250 328.00 330.00 323.00 325.00 2.50 -0.76% 324.50 1 326.00 9 16.30
2019-07-29 2059 316470 294 103157630 325.00 329.00 323.00 329.00 4.00 1.23% 327.50 2 329.00 13 16.50
2019-07-30 2059 279378 253 91853350 330.00 332.50 325.00 325.00 4.00 -1.22% 325.00 9 325.50 1 16.30
2019-07-31 2059 239773 235 78553317 325.00 330.00 325.00 329.00 4.00 1.23% 328.00 1 329.00 3 16.50
2019-08-01 2059 218165 206 71404620 328.50 329.00 326.00 327.00 2.00 -0.61% 326.50 5 327.00 3 16.40
2019-08-02 2059 166037 168 53683877 326.00 326.00 321.00 321.00 6.00 -1.83% 321.00 7 321.50 1 16.10
2019-08-05 2059 170560 179 55130820 321.00 325.00 321.00 322.00 1.00 0.31% 321.50 1 322.00 1 16.15
2019-08-06 2059 196250 192 62868500 317.50 326.00 311.00 326.00 4.00 1.24% 326.00 2 326.50 9 16.35
2019-08-07 2059 285447 270 92728722 326.00 328.00 322.50 326.00 0.00 0% 325.50 1 326.00 4 18.45
2019-08-08 2059 614396 554 205189556 328.00 338.00 328.00 336.00 10.00 3.07% 334.50 2 336.00 8 19.02
2019-08-12 2059 240373 231 80862511 336.00 340.00 333.00 336.50 0.50 0.15% 336.00 1 336.50 5 19.04
2019-08-13 2059 183489 174 61393826 337.50 338.00 332.00 337.00 0.50 0.15% 335.00 3 337.00 14 19.07
2019-08-14 2059 304256 275 102260504 340.00 342.00 333.00 335.50 1.50 -0.45% 335.50 3 336.00 1 18.99
2019-08-15 2059 203329 195 67454570 330.50 335.50 330.00 330.00 5.50 -1.64% 330.00 17 330.50 1 18.68
2019-08-16 2059 226050 211 75006575 330.50 335.00 330.00 331.00 1.00 0.3% 330.50 3 332.00 3 18.73
2019-08-19 2059 237354 225 79196236 331.50 335.50 331.50 334.00 3.00 0.91% 333.50 2 334.00 1 18.90
2019-08-20 2059 321533 297 108121920 334.00 338.50 334.00 338.50 4.50 1.35% 338.00 1 338.50 16 19.16
2019-08-21 2059 660816 589 233063454 339.00 358.50 339.00 353.50 15.00 4.43% 353.00 6 353.50 2 20.01
2019-08-22 2059 491959 440 174240109 354.00 359.50 349.00 351.00 2.50 -0.71% 351.00 1 352.50 1 19.86
2019-08-23 2059 347669 314 120381631 353.00 355.00 342.00 343.50 7.50 -2.14% 343.50 1 345.00 1 19.44
2019-08-26 2059 317556 289 107105484 340.00 340.50 335.00 340.00 3.50 -1.02% 339.50 1 340.00 3 19.24
2019-08-27 2059 484300 426 163264600 335.00 343.00 332.00 332.00 0.00 -2.35% 332.00 6 334.00 1 18.79
2019-08-28 2059 294160 276 98518440 335.50 339.00 331.00 332.00 0.00 0% 331.50 4 334.00 1 18.79
2019-08-29 2059 295180 281 99037120 335.00 338.50 333.00 334.00 2.00 0.6% 334.00 2 335.50 1 18.90
2019-08-30 2059 412593 360 137594004 337.50 339.00 328.00 328.00 6.00 -1.8% 328.00 5 329.50 1 18.56
2019-09-02 2059 397080 359 130427560 331.00 333.50 325.00 330.00 2.00 0.61% 329.50 2 330.00 4 18.68
2019-09-03 2059 394162 366 130774784 331.50 334.50 329.50 330.00 0.00 0% 329.50 4 330.00 123 18.68
2019-09-04 2059 314040 265 104003280 334.50 335.50 329.00 330.00 0.00 0% 329.50 5 330.00 43 18.68
2019-09-05 2059 382230 341 125156210 333.00 333.00 323.00 325.00 5.00 -1.52% 324.50 4 325.00 45 18.39
2019-09-06 2059 424650 401 137029100 327.00 329.00 319.50 321.00 4.00 -1.23% 321.00 5 322.00 1 18.17
2019-09-09 2059 368453 344 116687054 321.00 321.00 314.00 318.00 3.00 -0.93% 317.00 2 318.00 2 18.00
2019-09-10 2059 370915 330 118932586 319.00 323.50 318.00 322.50 4.50 1.42% 322.50 5 323.00 3 18.25
2019-09-11 2059 296527 271 97086753 326.00 330.50 324.00 329.50 7.00 2.17% 329.50 2 330.00 22 18.65
2019-09-12 2059 220404 194 72626512 332.50 333.50 326.00 330.50 1.00 0.3% 330.00 3 330.50 3 18.70
2019-09-16 2059 217529 194 71345541 327.50 330.50 326.00 329.50 1.00 -0.3% 328.00 5 330.00 10 18.65
2019-09-17 2059 318145 293 105574640 329.50 334.00 327.00 330.50 1.00 0.3% 330.50 1 332.00 1 18.70
2019-09-18 2059 1168250 1063 410142250 335.00 363.00 335.00 363.00 32.50 9.83% 362.50 3 363.00 14 20.54
2019-09-19 2059 620176 544 222577066 362.00 366.50 353.50 358.00 5.00 -1.38% 357.00 2 358.50 3 20.26
2019-09-20 2059 411653 374 147339833 357.00 363.00 355.00 355.00 3.00 -0.84% 355.00 6 356.00 1 20.09
2019-09-23 2059 391552 369 141183440 355.00 363.00 355.00 361.00 6.00 1.69% 361.00 1 362.50 2 20.43
2019-09-24 2059 320291 292 116150322 361.00 365.50 360.00 360.00 1.00 -0.28% 360.00 20 361.00 1 20.37
2019-09-25 2059 366120 351 132946080 357.50 368.50 357.50 362.00 2.00 0.56% 361.00 2 362.50 7 20.49
2019-09-26 2059 211221 197 76819169 362.00 366.00 362.00 363.00 1.00 0.28% 363.00 1 363.50 2 20.54
2019-09-27 2059 331436 303 118001187 365.50 366.00 351.50 353.00 10.00 -2.75% 353.00 2 355.50 1 19.98
2019-10-01 2059 341432 295 120154860 353.00 355.00 349.00 355.00 2.00 0.57% 354.00 1 355.00 6 20.09
2019-10-02 2059 162057 139 57552763 353.00 357.50 351.50 356.00 1.00 0.28% 355.50 1 356.00 1 20.15
2019-10-03 2059 273203 247 97130571 356.00 361.00 353.00 361.00 5.00 1.4% 359.00 1 361.00 7 20.43
2019-10-04 2059 273218 244 98587980 362.00 363.50 357.00 362.00 1.00 0.28% 361.50 1 362.00 16 20.49
2019-10-07 2059 269273 243 97674372 362.00 366.00 360.50 364.00 2.00 0.55% 363.00 16 364.00 7 20.60
2019-10-08 2059 224505 204 82351825 364.00 370.00 364.00 366.00 2.00 0.55% 366.00 12 367.00 3 20.71
2019-10-09 2059 198062 165 72713692 368.50 368.50 366.00 367.00 1.00 0.27% 367.00 6 368.00 4 20.77
2019-10-14 2059 293364 268 108262540 370.00 374.00 366.50 368.00 1.00 0.27% 367.00 2 368.00 2 20.83
2019-10-15 2059 294708 266 108287336 370.00 370.00 364.00 368.00 0.00 0% 367.00 1 368.00 8 20.83
2019-10-16 2059 281149 263 102013789 368.00 369.00 358.00 362.50 5.50 -1.49% 362.00 3 362.50 1 20.52
2019-10-17 2059 346561 326 124124777 366.50 367.00 354.00 357.00 5.50 -1.52% 357.00 1 357.50 6 20.20
2019-10-18 2059 280665 200 101381731 362.50 363.00 358.50 363.00 6.00 1.68% 360.50 6 363.00 2 20.54
2019-10-21 2059 192303 161 69858033 367.00 367.00 361.50 361.50 1.50 -0.41% 361.00 3 361.50 1 20.46
2019-10-22 2059 260492 197 93298652 362.00 362.50 356.00 357.50 4.00 -1.11% 357.50 1 358.50 3 20.23
2019-10-23 2059 285200 239 101583800 357.00 359.50 353.00 358.00 0.50 0.14% 358.00 2 358.50 1 20.26
2019-10-24 2059 254124 191 91259516 358.50 361.50 357.50 361.00 3.00 0.84% 360.50 1 361.00 6 20.43
2019-10-25 2059 179338 112 64842356 361.50 363.00 361.00 363.00 2.00 0.55% 361.50 4 363.00 5 20.54
2019-10-28 2059 297025 248 108408625 364.00 366.50 363.50 365.50 2.50 0.69% 364.00 2 365.50 1 20.68
2019-10-29 2059 198000 149 72244000 366.50 368.00 361.00 361.00 4.50 -1.23% 360.00 3 361.00 50 20.43
2019-10-30 2059 239015 184 85969400 363.00 363.00 358.00 362.00 1.00 0.28% 361.00 2 362.00 14 20.49
2019-10-31 2059 298360 286 108754960 363.00 367.00 359.00 364.50 2.50 0.69% 364.00 1 365.00 7 20.63
2019-11-01 2059 186066 176 67575458 364.50 365.00 360.50 363.00 1.50 -0.41% 361.50 1 363.00 4 20.54
2019-11-04 2059 248166 225 89913008 364.50 366.50 358.00 363.50 0.50 0.14% 363.00 2 363.50 8 20.57
2019-11-05 2059 265360 253 96778980 361.00 368.00 361.00 368.00 4.50 1.24% 367.50 5 368.00 42 20.83
2019-11-06 2059 741452 675 280863856 370.00 387.00 370.00 378.00 10.00 2.72% 377.50 5 378.00 9 20.86
2019-11-07 2059 412604 365 156671009 386.50 386.50 376.00 379.00 1.00 0.26% 379.00 2 380.00 14 20.92
2019-11-08 2059 485984 452 188369824 380.00 392.00 379.00 388.50 9.50 2.51% 388.50 2 389.00 5 21.44
2019-11-11 2059 309287 299 116987412 388.50 388.50 372.00 376.00 12.50 -3.22% 374.00 2 376.00 27 20.75
2019-11-12 2059 255160 240 95336599 376.00 378.50 370.00 374.00 2.00 -0.53% 371.50 1 374.00 24 20.64
2019-11-13 2059 378629 367 142392633 374.00 379.00 372.50 377.00 3.00 0.8% 376.50 1 377.00 3 20.81
2019-11-14 2059 309174 305 116405009 380.00 380.50 373.50 376.50 0.50 -0.13% 375.00 2 376.50 5 20.78
2019-11-15 2059 187246 171 70821496 378.00 380.50 376.50 378.00 1.50 0.4% 377.00 1 378.00 4 20.86
2019-11-18 2059 171100 153 64338400 378.00 379.00 373.50 375.50 2.50 -0.66% 375.50 1 376.50 3 20.72
2019-11-19 2059 132625 120 49950125 377.50 377.50 375.50 377.00 1.50 0.4% 376.00 1 377.00 6 20.81
2019-11-20 2059 153100 141 57469250 378.50 379.00 370.50 372.00 5.00 -1.33% 371.50 3 374.50 3 20.53
2019-11-21 2059 321325 265 116625150 373.00 374.50 359.00 363.00 9.00 -2.42% 362.00 3 363.00 2 20.03
2019-11-22 2059 176020 152 63657730 366.00 367.00 358.00 363.00 0.00 0% 362.00 1 363.00 3 20.03
2019-11-25 2059 146057 120 53109577 364.00 366.00 362.00 364.00 1.00 0.28% 363.00 2 364.00 1 20.09
2019-11-26 2059 235250 227 84799500 365.00 365.50 358.50 360.00 4.00 -1.1% 359.50 2 360.00 12 19.87
2019-11-27 2059 311040 294 113543038 363.00 372.00 361.00 361.50 1.50 0.42% 361.50 8 363.00 1 19.95
2019-11-28 2059 241100 220 87400150 366.00 366.00 360.50 363.50 2.00 0.55% 362.00 4 363.50 1 20.06
2019-11-29 2059 212424 190 75758444 365.00 365.00 354.00 356.00 7.50 -2.06% 355.50 5 356.50 2 19.65
2019-12-02 2059 170259 149 60948758 359.00 360.50 355.50 360.50 4.50 1.26% 359.00 1 360.50 5 19.90
2019-12-03 2059 210500 182 74644000 362.50 363.00 351.00 352.50 8.00 -2.22% 351.50 1 353.50 2 19.45
2019-12-04 2059 310129 274 109641311 356.00 357.50 351.00 357.50 5.00 1.42% 357.00 1 358.00 2 19.73
2019-12-05 2059 265100 233 94658649 361.50 361.50 352.50 356.50 1.00 -0.28% 356.00 8 357.00 24 19.67
2019-12-06 2059 381014 324 133787477 355.50 357.50 347.50 352.50 4.00 -1.12% 350.00 1 352.50 4 19.45
2019-12-09 2059 319462 267 111379238 353.00 353.50 347.00 348.50 4.00 -1.13% 348.00 9 348.50 2 19.23
2019-12-10 2059 237150 203 83092500 350.00 352.00 349.00 350.00 1.50 0.43% 349.00 2 350.00 4 19.32
2019-12-11 2059 218183 201 76499050 351.50 354.00 348.50 348.50 1.50 -0.43% 348.50 4 350.00 6 19.23
2019-12-12 2059 196790 180 68839840 351.00 351.50 348.50 348.50 0.00 0% 348.50 1 349.00 2 19.23
2019-12-13 2059 362768 327 125214924 350.00 350.50 339.50 340.00 8.50 -2.44% 340.00 6 340.50 1 18.76
2019-12-16 2059 269362 265 93401424 346.00 353.00 339.00 350.00 10.00 2.94% 350.00 1 352.00 1 19.32
2019-12-17 2059 200551 202 71070605 352.50 356.00 351.00 355.50 5.50 1.57% 354.50 2 355.50 1 19.62
2019-12-18 2059 187184 183 66416636 356.00 356.50 353.50 354.00 1.50 -0.42% 353.00 2 354.00 2 19.54
2019-12-19 2059 169071 148 60107918 357.00 358.00 354.00 356.00 2.00 0.56% 355.00 1 356.00 2 19.65
2019-12-20 2059 165454 141 58441740 358.00 358.00 350.00 350.00 6.00 -1.69% 350.00 5 351.00 20 19.32
2019-12-23 2059 328250 292 117758000 352.00 364.50 352.00 355.50 5.50 1.57% 354.00 3 355.50 2 19.62
2019-12-24 2059 452050 377 155810750 360.00 360.00 340.00 341.00 14.50 -4.08% 341.00 1 342.50 2 18.82
2019-12-25 2059 521100 440 177869500 343.00 347.50 336.50 347.50 6.50 1.91% 347.50 3 348.00 7 19.18
2019-12-26 2059 260043 237 91115000 350.00 354.00 347.00 354.00 6.50 1.87% 353.50 1 354.00 9 19.54
2019-12-27 2059 230227 212 81738151 354.00 357.00 350.50 355.00 1.00 0.28% 355.00 1 356.00 5 19.59
2019-12-30 2059 169050 148 60584450 356.00 362.00 356.00 357.00 2.00 0.56% 356.00 2 357.00 1 19.70
2019-12-31 2059 253085 239 91535940 360.00 365.00 359.00 362.00 5.00 1.4% 361.00 1 362.00 17 19.98