國巨(2327)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%		303.00
-11
-3.5%		289.50
-13.5
-4.46%		 　296.50
7
2.42%		294.00
-2.5
-0.84%		303.50
9.5
3.23%		304.50
1
0.33%		306.00
1.5
0.49%		 　307.00
1
0.33%		314.00
7
2.28%		317.50
3.5
1.11%		313.50
-4
-1.26%		318.50
5
1.59%		 　320.00
1.5
0.47%		316.50
-3.5
-1.09%		316.50
0
0%		315.00
-1.5
-0.47%		328.50
13.5
4.29%		 　328.00
-0.5
-0.15%		321.00
-7
-2.13%		321.50
0.5
0.16%		 312.62
2 月　　　　　　　　　　328.00
6.5
2.02%		352.00
24
7.32%		382.50
30.5
8.66%		375.50
-7
-1.83%		 　　371.50
-4
-1.07%		368.00
-3.5
-0.94%		373.00
5
1.36%		381.00
8
2.14%		375.50
-5.5
-1.44%		 　375.00
-0.5
-0.13%		372.00
-3
-0.8%		346.00
-26
-6.99%		 363.58
3 月　　　349.50
3.5
1.01%		340.00
-9.5
-2.72%		339.50
-0.5
-0.15%		336.00
-3.5
-1.03%		336.50
0.5
0.15%		 　339.50
3
0.89%		332.00
-7.5
-2.21%		338.00
6
1.81%		339.00
1
0.3%		345.50
6.5
1.92%		 　341.00
-4.5
-1.3%		333.50
-7.5
-2.2%		334.50
1
0.3%		334.50
0
0%		331.00
-3.5
-1.05%		 　318.00
-13
-3.93%		323.00
5
1.57%		324.00
1
0.31%		322.00
-2
-0.62%		323.00
1
0.31%		 332.82
4 月321.00
-2
-0.62%		320.00
-1
-0.31%		330.00
10
3.13%		 　　　324.50
-5.5
-1.67%		330.00
5.5
1.69%		329.00
-1
-0.3%		329.00
0
0%		326.00
-3
-0.91%		 　330.50
4.5
1.38%		 345.00
14.5
4.39%		331.00
-14
-4.06%		333.50
2.5
0.76%		 　327.50
-6
-1.8%		321.50
-6
-1.83%		319.50
-2
-0.62%		321.50
2
0.63%		319.00
-2.5
-0.78%		 　300.50
-18.5
-5.8%		304.50
4
1.33%		 323.8
5 月　303.50
-1
-0.33%		300.00
-3.5
-1.15%		 　293.50
-6.5
-2.17%		293.00
-0.5
-0.17%		294.50
1.5
0.51%		286.00
-8.5
-2.89%		280.50
-5.5
-1.92%		 　259.50
-21
-7.49%		258.00
-1.5
-0.58%		259.00
1
0.39%		249.00
-10
-3.86%		249.50
0.5
0.2%		 　251.50
2
0.8%		 253.50
2
0.8%		244.50
-9
-3.55%		242.00
-2.5
-1.02%		 　245.00
3
1.24%		245.50
0.5
0.2%		255.00
9.5
3.87%		251.00
-4
-1.57%		261.00
10
3.98%		264.54
6 月 　262.00
1
0.38%		263.50
1.5
0.57%		256.00
-7.5
-2.85%		245.00
-11
-4.3%		 　　251.00
6
2.45%		251.50
0.5
0.2%		249.00
-2.5
-0.99%		247.00
-2
-0.8%		251.00
4
1.62%		 　261.00
10
3.98%		258.00
-3
-1.15%		264.00
6
2.33%		270.00
6
2.27%		267.50
-2.5
-0.93%		 　271.00
3.5
1.31%		263.50
-7.5
-2.77%		266.00
2.5
0.95%		267.50
1.5
0.56%		264.00
-3.5
-1.31%		 261.19
7 月272.50
8.5
3.22%		271.50
-1
-0.37%		270.00
-1.5
-0.55%		277.00
7
2.59%		278.00
1
0.36%		 　275.00
-3
-1.08%		264.00
-11
-4%		269.00
5
1.89%		271.50
2.5
0.93%		273.50
2
0.74%		 　267.50
-6
-2.19%		269.50
2
0.75%		267.00
-2.5
-0.93%		259.00
-8
-3%		257.50
-1.5
-0.58%		 　253.00
-4.5
-1.75%		255.00
2
0.79%		255.50
0.5
0.2%		258.00
2.5
0.98%		259.50
1.5
0.58%		 　258.50
-1
-0.39%		264.50
6
2.32%		266.00
1.5
0.57%		265.43
8 月266.00
0
0%		257.50
-8.5
-3.2%		 　260.00
2.5
0.97%		258.50
-1.5
-0.58%		250.50
-8
-3.09%		257.00
6.5
2.59%		 　　268.50
11.5
4.47%		266.50
-2
-0.74%		268.50
2
0.75%		264.50
-4
-1.49%		263.50
-1
-0.38%		 　264.50
1
0.38%		265.50
1
0.38%		257.50
-8
-3.01%		253.00
-4.5
-1.75%		258.00
5
1.98%		 　209.00
-49
-18.99%		203.00
-6
-2.87%		204.50
1.5
0.74%		206.50
2
0.98%		227.00
20.5
9.93%		 248.75
9 月　236.00
9
3.96%		235.50
-0.5
-0.21%		234.50
-1
-0.42%		238.00
3.5
1.49%		237.00
-1
-0.42%		 　233.00
-4
-1.69%		228.50
-4.5
-1.93%		230.00
1.5
0.66%		231.00
1
0.43%		 　　231.50
0.5
0.22%		233.50
2
0.86%		232.50
-1
-0.43%		232.00
-0.5
-0.22%		233.50
1.5
0.65%		 　233.00
-0.5
-0.21%		231.50
-1.5
-0.64%		229.50
-2
-0.86%		238.50
9
3.92%		246.50
8
3.35%		 239.04
10 月268.00
21.5
8.72%		269.00
1
0.37%		265.50
-3.5
-1.3%		261.00
-4.5
-1.69%		 　276.00
15
5.75%		298.50
22.5
8.15%		301.50
3
1.01%		 　　　314.50
13
4.31%		306.00
-8.5
-2.7%		302.00
-4
-1.31%		310.50
8.5
2.81%		312.50
2
0.64%		 　313.50
1
0.32%		311.50
-2
-0.64%		312.50
1
0.32%		317.00
4.5
1.44%		316.00
-1
-0.32%		 　316.50
0.5
0.16%		318.00
1.5
0.47%		320.50
2.5
0.79%		314.00
-6.5
-2.03%		301.8
11 月316.00
2
0.64%		 　312.50
-3.5
-1.11%		312.00
-0.5
-0.16%		307.00
-5
-1.6%		306.00
-1
-0.33%		307.00
1
0.33%		 　282.50
-24.5
-7.98%		 310.50
28
9.91%		326.50
16
5.15%		321.00
-5.5
-1.68%		 　317.50
-3.5
-1.09%		323.50
6
1.89%		320.00
-3.5
-1.08%		318.50
-1.5
-0.47%		317.00
-1.5
-0.47%		 　322.50
5.5
1.74%		326.50
4
1.24%		336.50
10
3.06%		335.00
-1.5
-0.45%		330.00
-5
-1.49%		 317.39
12 月　338.00
8
2.42%		363.00
25
7.4%		361.00
-2
-0.55%		362.00
1
0.28%		369.00
7
1.93%		 　372.50
3.5
0.95%		368.00
-4.5
-1.21%		378.50
10.5
2.85%		381.50
3
0.79%		376.50
-5
-1.31%		 　379.00
2.5
0.66%		377.00
-2
-0.53%		376.50
-0.5
-0.13%		383.00
6.5
1.73%		389.50
6.5
1.7%		 　383.00
-6.5
-1.67%		395.00
12
3.13%		403.50
8.5
2.15%		402.00
-1.5
-0.37%		411.00
9
2.24%		 　436.00
25
6.08%		437.00
1
0.23%		385.12

說明:最高漲幅:9.93%最低跌幅:-18.99% 最高價:437.00最低價:203.00平均價:299.45,灰色底表示週末,漲163天(1025)元,跌135天(-767.5)元,平盤5天
10%=3,9%=6,8%=1,7%=2,6%=4,5%=1,4%=14,3%=13,2%=30,1%=53,0%=41,-0%=2,-1%=2,-2%=2,-3%=3,-4%=9,-5%=10,-6%=27,-7%=30,-8%=50,

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 2327 9175494 6406 2147483647 324.00 324.50 314.00 314.00 5.00 0% 314.00 180 314.50 1 4.09
2019-01-03 2327 14718308 10857 2147483647 311.50 317.00 301.50 303.00 11.00 -3.5% 303.00 121 303.50 15 3.94
2019-01-04 2327 23784956 16428 2147483647 296.00 296.00 287.00 289.50 13.50 -4.46% 289.50 91 290.00 17 3.77
2019-01-07 2327 9951830 7276 2147483647 299.50 300.50 296.00 296.50 7.00 2.42% 296.50 126 297.00 25 3.86
2019-01-08 2327 6907771 5206 2038302445 298.00 298.00 293.50 294.00 2.50 -0.84% 294.00 15 294.50 15 3.83
2019-01-09 2327 24982363 16917 2147483647 298.00 319.00 298.00 303.50 9.50 3.23% 303.50 11 304.00 36 3.95
2019-01-10 2327 15329979 10726 2147483647 307.50 310.00 302.50 304.50 1.00 0.33% 304.50 97 305.00 18 3.96
2019-01-11 2327 14790965 10202 2147483647 306.00 313.00 304.50 306.00 1.50 0.49% 306.00 77 306.50 15 3.98
2019-01-14 2327 7295255 5263 2147483647 308.00 309.50 303.00 307.00 1.00 0.33% 306.50 15 307.00 22 4.00
2019-01-15 2327 11358620 8201 2147483647 308.50 316.00 307.50 314.00 7.00 2.28% 313.50 37 314.00 62 4.09
2019-01-16 2327 9824629 7258 2147483647 316.50 320.50 315.00 317.50 3.50 1.11% 317.50 30 318.00 48 4.13
2019-01-17 2327 9627649 6993 2147483647 322.50 324.50 313.50 313.50 4.00 -1.26% 313.50 43 314.00 13 4.08
2019-01-18 2327 7909040 5417 2147483647 318.00 319.00 314.00 318.50 5.00 1.59% 318.00 7 318.50 185 4.15
2019-01-21 2327 8468055 6003 2147483647 326.00 326.50 320.00 320.00 1.50 0.47% 320.00 121 320.50 10 4.17
2019-01-22 2327 5767512 4181 1829439048 320.00 321.00 315.00 316.50 3.50 -1.09% 316.50 9 317.00 102 4.12
2019-01-23 2327 4711397 3371 1481629632 312.50 316.50 311.50 316.50 0.00 0% 316.00 19 316.50 64 4.12
2019-01-24 2327 3929446 2757 1244503990 317.50 319.50 315.00 315.00 1.50 -0.47% 314.50 69 315.00 18 4.10
2019-01-25 2327 18891267 12100 2147483647 319.50 331.50 318.50 328.50 13.50 4.29% 328.00 56 328.50 111 4.28
2019-01-28 2327 13668934 9517 2147483647 333.00 339.50 326.50 328.00 0.50 -0.15% 328.00 34 328.50 15 4.27
2019-01-29 2327 7686052 5484 2147483647 323.00 323.50 318.00 321.00 7.00 -2.13% 320.50 19 321.50 27 4.18
2019-01-30 2327 7046469 4881 2147483647 324.50 326.00 321.50 321.50 0.50 0.16% 321.50 102 322.00 32 4.19
2019-02-11 2327 6276472 4730 2045825316 326.50 328.50 322.00 328.00 6.50 2.02% 327.50 13 328.00 120 4.27
2019-02-12 2327 24380628 15892 2147483647 334.50 352.00 334.00 352.00 24.00 7.32% 352.00 42 352.50 95 4.58
2019-02-13 2327 29619808 20401 2147483647 362.50 383.00 361.50 382.50 30.50 8.66% 382.00 58 382.50 47 4.98
2019-02-14 2327 16369598 11707 2147483647 384.00 385.50 373.50 375.50 7.00 -1.83% 375.50 30 376.00 22 4.89
2019-02-18 2327 10808106 7754 2147483647 368.00 373.50 366.00 371.50 11.50 -1.07% 371.50 23 372.00 60 4.84
2019-02-19 2327 8033377 5713 2147483647 372.50 374.50 367.50 368.00 3.50 -0.94% 368.00 49 368.50 47 4.79
2019-02-20 2327 13150705 9504 2147483647 374.50 384.00 373.00 373.00 5.00 1.36% 373.00 56 373.50 4 4.86
2019-02-21 2327 8594495 6335 2147483647 376.00 381.50 369.50 381.00 8.00 2.14% 381.00 36 381.50 166 4.96
2019-02-22 2327 12199985 8832 2147483647 381.00 385.00 375.50 375.50 5.50 -1.44% 375.50 127 376.00 9 4.89
2019-02-25 2327 7519509 5415 2147483647 381.00 381.00 375.00 375.00 0.50 -0.13% 375.00 160 375.50 7 4.88
2019-02-26 2327 13783851 9538 2147483647 376.00 386.50 372.00 372.00 3.00 -0.8% 372.00 123 372.50 1 4.84
2019-02-27 2327 22165283 15480 2147483647 362.00 364.50 343.00 346.00 26.00 -6.99% 346.00 90 346.50 16 4.50
2019-03-04 2327 9425297 6945 2147483647 346.00 349.50 341.00 349.50 3.50 1.01% 349.00 18 349.50 29 4.55
2019-03-05 2327 6371671 5034 2147483647 346.00 346.00 340.00 340.00 9.50 -2.72% 340.00 122 340.50 17 4.43
2019-03-06 2327 5770399 4501 1974649744 341.00 347.00 338.50 339.50 0.50 -0.15% 339.50 69 340.00 28 4.42
2019-03-07 2327 7001585 5188 2147483647 341.00 342.50 327.50 336.00 3.50 -1.03% 335.00 64 336.00 5 4.37
2019-03-08 2327 7052133 5121 2147483647 330.00 337.50 328.00 336.50 0.50 0.15% 336.50 19 337.00 42 4.38
2019-03-11 2327 5660696 4244 1903262640 332.50 340.00 331.00 339.50 3.00 0.89% 339.00 12 339.50 26 4.42
2019-03-12 2327 9077481 6671 2147483647 342.00 344.00 332.00 332.00 7.50 -2.21% 332.00 41 332.50 8 4.32
2019-03-13 2327 4997281 3488 1671573978 333.50 338.00 330.50 338.00 6.00 1.81% 337.50 10 338.00 98 4.40
2019-03-14 2327 7614085 5585 2147483647 339.00 342.50 333.00 339.00 1.00 0.3% 338.50 4 339.00 35 4.41
2019-03-15 2327 19451350 13706 2147483647 344.50 356.00 344.00 345.50 6.50 1.92% 345.50 23 346.00 26 4.50
2019-03-18 2327 7615962 5361 2147483647 351.00 351.50 341.00 341.00 4.50 -1.3% 341.00 52 341.50 8 4.44
2019-03-19 2327 7612945 5541 2147483647 341.50 343.00 332.00 333.50 7.50 -2.2% 333.50 13 334.00 39 4.34
2019-03-20 2327 6495230 4801 2147483647 334.50 337.50 332.00 334.50 1.00 0.3% 334.50 7 335.00 82 4.35
2019-03-21 2327 4937033 3036 1649560555 335.50 336.00 332.50 334.50 0.00 0% 334.50 10 335.00 148 4.35
2019-03-22 2327 8066320 5654 2147483647 337.50 340.00 331.00 331.00 3.50 -1.05% 331.00 98 331.50 2 4.31
2019-03-25 2327 9332592 6779 2147483647 321.50 322.50 315.50 318.00 13.00 -3.93% 318.00 32 318.50 143 4.14
2019-03-26 2327 5450648 3849 1755755758 320.00 324.00 320.00 323.00 5.00 1.57% 322.50 32 323.00 51 4.20
2019-03-27 2327 5289724 3802 1712915300 325.00 326.50 321.00 324.00 1.00 0.31% 323.50 68 324.00 34 4.22
2019-03-28 2327 2423465 1822 783683908 324.00 325.50 322.00 322.00 2.00 -0.62% 322.00 27 322.50 11 4.19
2019-03-29 2327 3952445 2728 1285200831 325.00 327.00 323.00 323.00 1.00 0.31% 323.00 3 324.00 4 4.05
2019-04-01 2327 4327000 3279 1399382984 326.50 327.00 319.00 321.00 2.00 -0.62% 321.00 26 321.50 22 4.02
2019-04-02 2327 4582927 3563 1474204421 321.50 325.00 319.00 320.00 1.00 -0.31% 319.50 72 320.00 33 4.01
2019-04-03 2327 11218581 7538 2147483647 321.00 333.50 320.00 330.00 10.00 3.13% 330.00 93 330.50 13 4.14
2019-04-08 2327 10469509 7602 2147483647 336.00 337.50 324.00 324.50 5.50 -1.67% 324.50 43 325.00 13 4.07
2019-04-09 2327 13289107 9269 2147483647 326.00 336.00 323.50 330.00 5.50 1.69% 330.00 52 330.50 30 4.14
2019-04-10 2327 6021207 4200 1977603810 330.50 330.50 327.00 329.00 1.00 -0.3% 328.50 31 329.00 15 4.12
2019-04-11 2327 10293320 7125 2147483647 333.00 337.50 328.00 329.00 0.00 0% 328.50 79 329.00 6 4.12
2019-04-12 2327 5614281 4061 1843276387 334.00 334.00 325.50 326.00 3.00 -0.91% 326.00 29 326.50 15 4.09
2019-04-15 2327 4727722 3363 1561372085 329.50 332.50 328.50 330.50 4.50 1.38% 330.50 4 331.00 23 4.14
2019-04-17 2327 20766498 13601 2147483647 336.00 348.50 335.50 345.00 12.50 4.39% 344.50 3 345.00 167 4.32
2019-04-18 2327 17753053 12418 2147483647 348.00 350.00 330.50 331.00 14.00 -4.06% 331.00 35 331.50 24 4.15
2019-04-19 2327 8432861 6114 2147483647 335.00 335.00 326.50 333.50 2.50 0.76% 333.00 48 333.50 46 4.18
2019-04-22 2327 7644519 5469 2147483647 336.00 337.00 327.00 327.50 6.00 -1.8% 327.50 59 328.00 23 4.10
2019-04-23 2327 8115433 5963 2147483647 327.50 327.50 319.00 321.50 6.00 -1.83% 321.50 60 322.00 10 4.03
2019-04-24 2327 6117553 4557 1962583331 323.00 323.50 318.00 319.50 2.00 -0.62% 319.00 151 319.50 64 4.00
2019-04-25 2327 13979470 9950 2147483647 305.00 321.50 303.00 321.50 2.00 0.63% 321.50 8 322.00 118 4.03
2019-04-26 2327 7239046 5442 2147483647 317.00 323.50 314.00 319.00 2.50 -0.78% 318.50 1 319.00 4 4.00
2019-04-29 2327 16422823 11892 2147483647 313.00 315.50 299.00 300.50 18.50 -5.8% 300.50 94 301.00 6 3.77
2019-04-30 2327 6408667 4689 1938980769 300.50 305.00 298.50 304.50 4.00 1.33% 304.00 119 304.50 36 3.82
2019-05-02 2327 4797676 3641 1450454682 304.00 304.50 300.00 303.50 1.00 -0.33% 303.00 12 303.50 14 3.80
2019-05-03 2327 9113626 6605 2147483647 302.50 304.00 295.00 300.00 3.50 -1.15% 300.00 117 300.50 36 3.76
2019-05-06 2327 7326387 5548 2147003665 292.00 296.50 291.00 293.50 6.50 -2.17% 293.00 32 293.50 10 3.68
2019-05-07 2327 6084687 4733 1797528665 295.00 298.50 293.00 293.00 0.50 -0.17% 293.00 107 293.50 10 3.67
2019-05-08 2327 8894449 6749 2147483647 290.00 294.50 286.00 294.50 1.50 0.51% 294.00 18 294.50 57 3.69
2019-05-09 2327 6597710 5206 1906269400 292.00 293.50 285.50 286.00 8.50 -2.89% 286.00 144 286.50 9 3.58
2019-05-10 2327 14670018 10968 2147483647 285.00 290.50 278.00 280.50 5.50 -1.92% 280.50 27 281.00 24 3.70
2019-05-13 2327 14722387 10967 2147483647 281.50 282.50 259.50 259.50 21.00 -7.49% 259.50 84 260.00 30 3.42
2019-05-14 2327 15455962 10749 2147483647 250.50 262.50 248.00 258.00 1.50 -0.58% 258.00 44 258.50 2 3.40
2019-05-15 2327 7300011 5282 1903825352 260.00 264.00 258.50 259.00 1.00 0.39% 259.00 8 259.50 15 3.41
2019-05-16 2327 10567967 7879 2147483647 259.00 260.50 246.50 249.00 10.00 -3.86% 248.50 25 249.00 77 3.28
2019-05-17 2327 9691150 7472 2147483647 251.50 254.00 247.50 249.50 0.50 0.2% 249.50 51 250.00 21 3.29
2019-05-20 2327 5257170 4048 1323658340 253.50 255.50 249.50 251.50 2.00 0.8% 251.00 13 251.50 24 3.32
2019-05-22 2327 5719969 4298 1472199085 260.00 261.50 253.50 253.50 4.50 0.8% 253.50 80 254.00 7 3.34
2019-05-23 2327 10660501 7906 2147483647 248.00 249.00 240.50 244.50 9.00 -3.55% 244.50 2 245.00 61 3.22
2019-05-24 2327 4858923 3687 1189668725 245.50 248.00 242.00 242.00 2.50 -1.02% 242.00 112 242.50 14 3.19
2019-05-27 2327 4140810 3202 1011423760 245.00 246.50 241.50 245.00 3.00 1.24% 245.00 22 245.50 15 3.23
2019-05-28 2327 3762049 2412 924319603 247.00 247.50 243.50 245.50 0.50 0.2% 245.50 39 246.00 7 3.24
2019-05-29 2327 9218491 6685 2147483647 243.00 255.00 242.50 255.00 9.50 3.87% 254.50 8 255.00 101 3.36
2019-05-30 2327 7479284 5929 1902656852 256.00 258.50 251.00 251.00 4.00 -1.57% 251.00 123 251.50 10 3.31
2019-05-31 2327 7985569 6007 2052334009 251.00 261.00 250.50 261.00 10.00 3.98% 260.50 12 261.00 216 3.44
2019-06-03 2327 6644737 5296 1732696181 260.50 264.00 257.00 262.00 1.00 0.38% 262.00 6 262.50 63 3.45
2019-06-04 2327 6339557 4603 1676933309 263.00 267.00 262.50 263.50 1.50 0.57% 263.50 108 264.00 26 3.47
2019-06-05 2327 13503205 9781 2147483647 268.00 271.00 254.00 256.00 7.50 -2.85% 255.50 18 256.00 11 3.38
2019-06-06 2327 9531446 7416 2147483647 255.00 255.00 245.00 245.00 11.00 -4.3% 245.00 270 245.50 10 3.23
2019-06-10 2327 5584311 3737 1395538195 250.00 251.50 247.50 251.00 6.00 2.45% 250.50 7 251.00 47 3.31
2019-06-11 2327 6730286 4828 1680188072 251.00 252.50 245.50 251.50 0.50 0.2% 251.00 7 251.50 10 3.32
2019-06-12 2327 5340048 4153 1330651959 250.00 253.00 246.50 249.00 2.50 -0.99% 248.50 60 249.00 49 3.28
2019-06-13 2327 3064299 2427 757495652 247.50 249.50 245.50 247.00 2.00 -0.8% 247.00 63 247.50 21 3.26
2019-06-14 2327 5272557 3600 1321971307 248.00 252.50 247.50 251.00 4.00 1.62% 250.50 57 251.00 48 3.31
2019-06-17 2327 8822031 5842 2147483647 254.00 261.00 252.00 261.00 10.00 3.98% 260.50 9 261.00 157 3.44
2019-06-18 2327 6366008 4814 1652138080 263.00 263.50 256.50 258.00 3.00 -1.15% 257.50 21 258.00 59 3.40
2019-06-19 2327 7796590 5497 2052390760 263.00 265.50 261.00 264.00 6.00 2.33% 264.00 32 264.50 18 3.48
2019-06-20 2327 13925984 10280 2147483647 265.50 275.00 265.50 270.00 6.00 2.27% 270.00 38 270.50 5 3.56
2019-06-21 2327 6924002 5190 1856379536 271.00 273.00 264.50 267.50 2.50 -0.93% 267.00 5 267.50 8 3.53
2019-06-24 2327 4194719 2800 1128358349 268.00 271.00 265.50 271.00 3.50 1.31% 270.50 32 271.00 59 3.57
2019-06-25 2327 5605798 3937 1490291672 269.00 271.00 263.00 263.50 7.50 -2.77% 263.50 92 264.00 104 3.47
2019-06-26 2327 2887841 2133 765241547 264.00 266.50 263.00 266.00 2.50 0.95% 265.50 38 266.00 3 3.51
2019-06-27 2327 4954300 3289 1330469039 264.50 270.50 264.50 267.50 1.50 0.56% 267.50 19 268.00 7 3.53
2019-06-28 2327 4502334 3335 1193944168 268.00 269.50 263.00 264.00 3.50 -1.31% 264.00 69 264.50 5 3.48
2019-07-01 2327 7719486 4815 2096205412 270.00 273.00 269.50 272.50 8.50 3.22% 272.50 13 273.00 317 3.59
2019-07-02 2327 5622357 4167 1530978461 272.50 274.50 270.00 271.50 1.00 -0.37% 271.50 13 272.00 60 3.58
2019-07-03 2327 5253013 3675 1424219523 271.50 273.50 269.50 270.00 1.50 -0.55% 270.00 67 270.50 5 3.56
2019-07-04 2327 10999723 8036 2147483647 273.00 281.00 271.50 277.00 7.00 2.59% 276.50 226 277.00 18 3.65
2019-07-05 2327 5820633 4102 1619615740 279.00 280.50 275.00 278.00 1.00 0.36% 278.00 46 278.50 54 3.67
2019-07-08 2327 4154140 2962 1147107640 278.00 279.00 274.00 275.00 3.00 -1.08% 275.00 167 275.50 23 3.63
2019-07-09 2327 7710565 5879 2056300484 270.00 270.50 264.00 264.00 11.00 -4% 264.00 148 264.50 25 3.48
2019-07-10 2327 3723444 2808 995663436 266.00 269.50 265.00 269.00 5.00 1.89% 268.50 23 269.00 8 3.55
2019-07-11 2327 4114686 2953 1120022223 271.50 274.00 270.00 271.50 2.50 0.93% 271.50 5 272.00 39 3.58
2019-07-12 2327 2510940 1872 683416079 272.00 273.50 270.00 273.50 2.00 0.74% 273.50 52 274.00 138 3.61
2019-07-15 2327 6965580 5020 1863184440 271.00 271.00 264.00 267.50 6.00 -2.19% 267.50 28 268.00 66 3.53
2019-07-16 2327 4600462 3107 1243705278 269.00 272.00 268.00 269.50 2.00 0.75% 269.00 95 269.50 4 3.55
2019-07-17 2327 3973835 3118 1063434445 270.00 271.00 266.00 267.00 2.50 -0.93% 267.00 54 267.50 28 3.52
2019-07-18 2327 6235393 4567 1631016680 265.50 267.00 258.50 259.00 8.00 -3% 259.00 57 259.50 36 3.41
2019-07-19 2327 4320766 3354 1118024128 261.50 262.50 256.50 257.50 1.50 -0.58% 257.50 36 258.00 60 3.39
2019-07-22 2327 4282042 3251 1086844512 256.00 258.00 252.00 253.00 4.50 -1.75% 252.50 115 253.00 56 3.34
2019-07-23 2327 4603953 3151 1179935478 255.00 258.50 254.00 255.00 2.00 0.79% 255.00 78 255.50 13 3.36
2019-07-24 2327 3519225 2503 905281200 259.50 260.50 255.00 255.50 0.50 0.2% 255.50 8 256.00 85 3.37
2019-07-25 2327 3647992 2627 933045913 256.00 258.50 253.50 258.00 2.50 0.98% 257.50 36 258.00 45 3.40
2019-07-26 2327 3596651 2309 927523571 258.00 259.50 256.00 259.50 1.50 0.58% 259.00 32 259.50 68 3.42
2019-07-29 2327 3226327 2055 833703020 260.00 260.50 256.50 258.50 1.00 -0.39% 258.00 51 258.50 3 3.41
2019-07-30 2327 10812667 7296 2147483647 262.50 266.00 262.00 264.50 6.00 2.32% 264.00 72 264.50 38 3.49
2019-07-31 2327 5097372 3701 1342255952 264.50 266.00 260.00 266.00 1.50 0.57% 265.50 6 266.00 18 3.51
2019-08-01 2327 5521298 4167 1472812897 264.50 269.00 263.50 266.00 0.00 0% 266.00 30 266.50 15 3.51
2019-08-02 2327 5413700 4127 1404677300 261.00 263.00 257.50 257.50 8.50 -3.2% 257.50 7 258.00 28 3.39
2019-08-05 2327 14334253 10162 2147483647 259.00 271.00 258.00 260.00 2.50 0.97% 260.00 210 260.50 7 4.85
2019-08-06 2327 7296882 5405 1865462320 254.00 259.50 251.50 258.50 1.50 -0.58% 258.50 37 259.00 10 4.82
2019-08-07 2327 6460332 5034 1644516464 259.50 260.50 250.50 250.50 8.00 -3.09% 250.50 119 251.00 17 4.67
2019-08-08 2327 4973510 3476 1271363570 254.00 257.50 253.00 257.00 6.50 2.59% 256.50 9 257.00 42 4.79
2019-08-12 2327 8710652 6192 2147483647 259.00 269.00 256.50 268.50 11.50 4.47% 268.50 39 269.00 219 5.01
2019-08-13 2327 4455659 3550 1185321453 268.50 268.50 262.50 266.50 2.00 -0.74% 266.50 15 267.00 60 4.97
2019-08-14 2327 6495648 4592 1758307958 272.00 274.00 268.50 268.50 2.00 0.75% 268.50 117 269.00 15 5.01
2019-08-15 2327 4689972 3154 1237706302 263.00 265.50 262.00 264.50 4.00 -1.49% 264.00 90 264.50 19 4.93
2019-08-16 2327 4081898 2866 1079307470 264.50 266.00 263.00 263.50 1.00 -0.38% 263.50 192 264.00 198 4.92
2019-08-19 2327 4533749 3059 1199901837 266.00 267.00 262.50 264.50 1.00 0.38% 264.50 116 265.00 77 4.93
2019-08-20 2327 5395315 3545 1436280428 266.00 268.00 265.00 265.50 1.00 0.38% 265.50 90 266.00 93 4.95
2019-08-21 2327 7961737 6129 2075902120 265.50 266.00 257.50 257.50 8.00 -3.01% 257.50 148 258.00 11 4.80
2019-08-22 2327 6235731 4788 1592510905 259.00 260.00 253.00 253.00 4.50 -1.75% 253.00 168 253.50 50 4.72
2019-08-23 2327 12292795 7731 2147483647 254.50 261.00 254.00 258.00 5.00 1.98% 258.00 73 258.50 71 4.81
2019-08-26 2327 13714350 9760 2147483647 213.00 215.50 208.50 209.00 0.00 -18.99% 209.00 102 209.50 7 3.90
2019-08-27 2327 8805357 6253 1826136185 212.00 213.00 203.00 203.00 6.00 -2.87% 203.00 336 203.50 177 3.79
2019-08-28 2327 7911135 5637 1622241310 205.00 207.50 203.00 204.50 1.50 0.74% 204.50 55 205.00 49 3.81
2019-08-29 2327 4462980 3199 917318340 206.00 207.00 204.00 206.50 2.00 0.98% 206.50 114 207.00 58 3.85
2019-08-30 2327 23099576 14625 2147483647 213.00 227.00 212.00 227.00 20.50 9.93% 227.00 1993 0.00 0 4.23
2019-09-02 2327 21846643 14940 2147483647 233.00 238.50 230.00 236.00 9.00 3.96% 235.50 101 236.00 58 4.40
2019-09-03 2327 9323087 6590 2147483647 236.00 237.50 232.50 235.50 0.50 -0.21% 235.00 92 235.50 38 4.39
2019-09-04 2327 8310294 5776 1953975090 237.50 238.50 233.50 234.50 1.00 -0.42% 234.50 112 235.00 81 4.37
2019-09-05 2327 13138557 9045 2147483647 238.00 243.00 235.00 238.00 3.50 1.49% 238.00 15 238.50 189 4.44
2019-09-06 2327 6856503 5051 1640389714 241.00 243.00 237.00 237.00 1.00 -0.42% 237.00 223 237.50 6 4.42
2019-09-09 2327 6490886 4586 1519619938 237.50 239.00 232.50 233.00 4.00 -1.69% 232.50 193 233.00 29 4.35
2019-09-10 2327 5963296 4383 1371719580 233.50 234.50 228.00 228.50 4.50 -1.93% 228.00 283 228.50 1 4.26
2019-09-11 2327 3588917 2680 826111827 229.50 231.50 229.00 230.00 1.50 0.66% 230.00 23 230.50 65 4.29
2019-09-12 2327 3088271 2236 717380601 233.00 234.00 231.00 231.00 1.00 0.43% 231.00 105 231.50 22 4.31
2019-09-16 2327 2756745 2048 633438840 231.00 231.50 228.00 231.50 0.50 0.22% 231.00 50 231.50 59 4.32
2019-09-17 2327 10023352 6985 2147483647 236.00 242.00 233.50 233.50 2.00 0.86% 233.50 51 234.00 4 4.36
2019-09-18 2327 3659533 2877 855592689 234.00 236.00 232.50 232.50 1.00 -0.43% 232.50 75 233.00 3 4.34
2019-09-19 2327 2217392 1766 516451836 233.50 234.50 232.00 232.00 0.50 -0.22% 232.00 107 232.50 16 4.33
2019-09-20 2327 5642577 3514 1317129291 234.00 236.50 231.50 233.50 1.50 0.65% 233.00 42 233.50 78 4.36
2019-09-23 2327 2495481 1818 582547303 233.00 235.00 232.50 233.00 0.50 -0.21% 232.50 100 233.00 6 4.35
2019-09-24 2327 2475325 1795 575861551 234.00 234.50 231.50 231.50 1.50 -0.64% 231.50 58 232.00 37 4.32
2019-09-25 2327 3183221 2424 728385421 230.50 231.00 227.50 229.50 2.00 -0.86% 229.00 37 229.50 91 4.28
2019-09-26 2327 20186244 13406 2147483647 232.50 242.00 232.50 238.50 9.00 3.92% 238.50 86 239.00 36 4.45
2019-09-27 2327 18197290 11686 2147483647 245.00 247.00 240.50 246.50 8.00 3.35% 246.00 105 246.50 200 4.60
2019-10-01 2327 27959916 19070 2147483647 252.00 270.00 252.00 268.00 21.50 8.72% 267.50 28 268.00 17 5.00
2019-10-02 2327 13660804 9507 2147483647 265.00 271.00 264.00 269.00 1.00 0.37% 269.00 41 269.50 77 5.02
2019-10-03 2327 9668039 6255 2147483647 265.00 269.50 264.00 265.50 3.50 -1.3% 265.50 13 266.00 27 4.95
2019-10-04 2327 11935080 7911 2147483647 269.50 270.50 260.50 261.00 4.50 -1.69% 261.00 46 261.50 7 4.87
2019-10-07 2327 17333053 12311 2147483647 271.00 276.00 268.50 276.00 15.00 5.75% 275.50 30 276.00 77 5.15
2019-10-08 2327 31371068 20432 2147483647 281.00 298.50 277.50 298.50 22.50 8.15% 298.00 6 298.50 23 5.57
2019-10-09 2327 21959611 15991 2147483647 295.50 305.00 292.00 301.50 3.00 1.01% 301.00 84 301.50 12 5.62
2019-10-14 2327 17603702 12907 2147483647 310.00 317.00 305.00 314.50 13.00 4.31% 314.50 42 315.00 38 5.87
2019-10-15 2327 13762556 10535 2147483647 314.00 315.50 305.50 306.00 8.50 -2.7% 306.00 183 306.50 9 5.71
2019-10-16 2327 14626954 10538 2147483647 309.00 311.50 295.50 302.00 4.00 -1.31% 302.00 9 302.50 61 5.63
2019-10-17 2327 9407131 6987 2147483647 302.50 311.00 299.00 310.50 8.50 2.81% 310.50 11 311.00 170 5.79
2019-10-18 2327 11459000 7132 2147483647 313.50 313.50 308.50 312.50 2.00 0.64% 312.00 2 312.50 121 5.83
2019-10-21 2327 16465302 11611 2147483647 313.50 323.00 313.50 313.50 1.00 0.32% 313.50 50 314.00 5 5.85
2019-10-22 2327 8081996 5893 2147483647 316.50 318.50 311.50 311.50 2.00 -0.64% 311.50 51 312.00 14 5.81
2019-10-23 2327 9548710 6413 2147483647 314.00 316.00 306.50 312.50 1.00 0.32% 312.50 209 313.00 4 5.83
2019-10-24 2327 11719785 8084 2147483647 318.00 321.50 316.50 317.00 4.50 1.44% 317.00 115 317.50 17 5.91
2019-10-25 2327 8116943 5597 2147483647 320.00 321.00 314.00 316.00 1.00 -0.32% 315.50 125 316.00 9 5.89
2019-10-28 2327 4301497 3161 1365354789 318.00 319.50 315.50 316.50 0.50 0.16% 316.50 89 317.00 5 5.90
2019-10-29 2327 9012033 6185 2147483647 317.00 321.50 316.00 318.00 1.50 0.47% 318.00 33 318.50 21 5.93
2019-10-30 2327 9161503 6038 2147483647 320.00 322.50 318.00 320.50 2.50 0.79% 320.50 44 321.00 110 5.98
2019-10-31 2327 9425514 6812 2147483647 323.00 324.50 313.50 314.00 6.50 -2.03% 314.00 97 314.50 2 5.86
2019-11-01 2327 15085890 10516 2147483647 312.00 316.00 303.00 316.00 2.00 0.64% 315.50 4 316.00 20 5.89
2019-11-04 2327 8165146 5831 2147483647 320.00 321.50 312.50 312.50 3.50 -1.11% 312.50 135 313.00 10 5.83
2019-11-05 2327 6241550 4260 1953624344 314.50 316.00 311.50 312.00 0.50 -0.16% 312.00 144 312.50 82 5.82
2019-11-06 2327 7548816 5517 2147483647 312.00 315.50 307.00 307.00 5.00 -1.6% 306.50 158 307.00 2 5.73
2019-11-07 2327 8440577 5651 2147483647 306.00 311.50 303.50 306.00 1.00 -0.33% 306.00 12 306.50 45 5.71
2019-11-08 2327 6915581 4955 2134987867 309.00 311.50 306.00 307.00 1.00 0.33% 306.50 100 307.00 17 12.66
2019-11-11 2327 19082831 12743 2147483647 302.50 302.50 280.00 282.50 24.50 -7.98% 282.00 125 282.50 22 11.65
2019-11-13 2327 5281607 2464 1639938965 310.50 310.50 310.50 310.50 0.00 9.91% 310.50 9768 0.00 0 12.81
2019-11-14 2327 30856684 19398 2147483647 334.00 334.00 324.50 326.50 16.00 5.15% 326.00 109 326.50 40 13.47
2019-11-15 2327 9827815 7382 2147483647 327.00 329.50 321.00 321.00 5.50 -1.68% 321.00 111 321.50 27 13.24
2019-11-18 2327 6656285 3853 2087242130 321.50 324.00 317.50 317.50 3.50 -1.09% 317.50 73 318.00 18 13.10
2019-11-19 2327 8466584 6094 2147483647 319.00 324.00 318.00 323.50 6.00 1.89% 323.00 82 323.50 95 13.35
2019-11-20 2327 5244508 3895 1681607068 324.50 324.50 318.00 320.00 3.50 -1.08% 319.50 61 320.00 75 13.20
2019-11-21 2327 6221140 4490 1969235300 313.00 321.50 313.00 318.50 1.50 -0.47% 318.00 46 318.50 18 13.14
2019-11-22 2327 3789319 2901 1203015760 316.50 320.50 316.00 317.00 1.50 -0.47% 317.00 6 317.50 46 13.08
2019-11-25 2327 7473499 4941 2147483647 319.50 323.50 317.00 322.50 5.50 1.74% 322.00 98 322.50 3 13.30
2019-11-26 2327 12740861 8760 2147483647 329.50 331.50 326.50 326.50 4.00 1.24% 326.50 122 327.00 15 13.47
2019-11-27 2327 12342321 8739 2147483647 328.50 336.50 328.00 336.50 10.00 3.06% 336.00 14 336.50 188 13.88
2019-11-28 2327 7212877 5770 2147483647 337.00 339.00 333.50 335.00 1.50 -0.45% 335.00 76 335.50 39 13.82
2019-11-29 2327 6434953 4670 2137394439 337.00 338.50 329.00 330.00 5.00 -1.49% 330.00 51 330.50 57 13.61
2019-12-02 2327 10937949 7835 2147483647 333.50 338.00 328.00 338.00 8.00 2.42% 337.50 96 338.00 275 13.94
2019-12-03 2327 24931940 18294 2147483647 335.50 368.00 335.00 363.00 25.00 7.4% 362.50 50 363.00 110 14.98
2019-12-04 2327 26103102 19744 2147483647 364.50 375.00 358.00 361.00 2.00 -0.55% 361.00 42 361.50 4 14.89
2019-12-05 2327 10111144 7621 2147483647 366.00 369.00 360.00 362.00 1.00 0.28% 362.00 82 362.50 44 14.93
2019-12-06 2327 8974488 6763 2147483647 366.00 369.50 361.00 369.00 7.00 1.93% 369.00 3 369.50 103 15.22
2019-12-09 2327 14843830 10701 2147483647 376.00 381.00 372.50 372.50 3.50 0.95% 372.50 9 373.00 33 15.37
2019-12-10 2327 7475867 5651 2147483647 372.50 374.00 366.50 368.00 4.50 -1.21% 368.00 118 368.50 5 15.18
2019-12-11 2327 12986995 9443 2147483647 369.50 379.50 369.00 378.50 10.50 2.85% 378.50 33 379.00 164 15.61
2019-12-12 2327 13242654 9039 2147483647 378.50 382.50 374.00 381.50 3.00 0.79% 381.00 16 381.50 6 15.74
2019-12-13 2327 11316843 8471 2147483647 385.00 389.50 376.50 376.50 5.00 -1.31% 376.50 89 377.00 20 15.53
2019-12-16 2327 7334631 5279 2147483647 377.00 381.50 374.00 379.00 2.50 0.66% 379.00 22 379.50 4 15.64
2019-12-17 2327 5782362 4367 2147483647 381.00 381.50 376.00 377.00 2.00 -0.53% 377.00 90 377.50 12 15.55
2019-12-18 2327 8642954 6227 2147483647 376.00 383.50 374.00 376.50 0.50 -0.13% 376.00 167 376.50 1 15.53
2019-12-19 2327 9384982 6753 2147483647 381.00 384.50 378.50 383.00 6.50 1.73% 382.50 13 383.00 100 15.80
2019-12-20 2327 24204086 17977 2147483647 394.50 404.00 389.50 389.50 6.50 1.7% 389.50 107 390.00 9 16.07
2019-12-23 2327 9065198 6579 2147483647 388.00 390.00 383.00 383.00 6.50 -1.67% 383.00 216 383.50 3 15.80
2019-12-24 2327 15462579 11022 2147483647 390.00 398.00 388.00 395.00 12.00 3.13% 395.00 42 395.50 34 16.30
2019-12-25 2327 12243341 9022 2147483647 395.00 404.00 395.00 403.50 8.50 2.15% 403.00 17 403.50 113 16.65
2019-12-26 2327 12139995 9258 2147483647 408.00 412.50 401.50 402.00 1.50 -0.37% 402.00 116 402.50 6 16.58
2019-12-27 2327 8107324 6093 2147483647 406.00 411.00 403.00 411.00 9.00 2.24% 410.50 8 411.00 64 16.96
2019-12-30 2327 16248759 12969 2147483647 419.00 437.00 417.00 436.00 25.00 6.08% 435.50 2 436.00 12 17.99
2019-12-31 2327 16021022 12602 2147483647 433.00 445.00 430.00 437.00 1.00 0.23% 436.50 24 437.00 32 18.03