致茂(2360)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　118.00
0
0%		116.50
-1.5
-1.27%		114.00
-2.5
-2.15%		 　122.50
8.5
7.46%		118.50
-4
-3.27%		117.00
-1.5
-1.27%		116.00
-1
-0.85%		117.00
1
0.86%		 　118.00
1
0.85%		122.00
4
3.39%		120.50
-1.5
-1.23%		119.00
-1.5
-1.24%		121.50
2.5
2.1%		 　124.00
2.5
2.06%		119.50
-4.5
-3.63%		120.50
1
0.84%		123.00
2.5
2.07%		125.00
2
1.63%		 　123.00
-2
-1.6%		121.50
-1.5
-1.22%		120.00
-1.5
-1.23%		 120.23
2 月　　　　　　　　　　121.50
1.5
1.25%		128.00
6.5
5.35%		131.00
3
2.34%		131.00
0
0%		 　　133.00
2
1.53%		140.50
7.5
5.64%		138.50
-2
-1.42%		139.50
1
0.72%		127.00
-12.5
-8.96%		 　129.00
2
1.57%		129.00
0
0%		128.00
-1
-0.78%		 131.22
3 月　　　131.00
3
2.34%		132.00
1
0.76%		131.00
-1
-0.76%		130.00
-1
-0.76%		130.50
0.5
0.38%		 　131.00
0.5
0.38%		133.00
2
1.53%		137.00
4
3.01%		144.00
7
5.11%		143.50
-0.5
-0.35%		 　145.00
1.5
1.05%		141.50
-3.5
-2.41%		145.00
3.5
2.47%		152.50
7.5
5.17%		155.00
2.5
1.64%		 　149.00
-6
-3.87%		150.50
1.5
1.01%		151.50
1
0.66%		147.00
-4.5
-2.97%		146.50
-0.5
-0.34%		 141.98
4 月149.00
2.5
1.71%		147.50
-1.5
-1.01%		147.50
0
0%		 　　　146.50
-1
-0.68%		143.00
-3.5
-2.39%		140.00
-3
-2.1%		140.00
0
0%		139.00
-1
-0.71%		 　139.50
0.5
0.36%		 146.50
7
5.02%		147.00
0.5
0.34%		150.50
3.5
2.38%		 　149.50
-1
-0.66%		151.00
1.5
1%		152.00
1
0.66%		149.00
-3
-1.97%		148.00
-1
-0.67%		 　149.00
1
0.68%		147.50
-1.5
-1.01%		 147
5 月　162.00
14.5
9.83%		159.00
-3
-1.85%		 　153.00
-6
-3.77%		152.50
-0.5
-0.33%		148.50
-4
-2.62%		142.00
-6.5
-4.38%		140.00
-2
-1.41%		 　136.50
-3.5
-2.5%		133.50
-3
-2.2%		131.50
-2
-1.5%		132.50
1
0.76%		130.00
-2.5
-1.89%		 　129.00
-1
-0.77%		 130.00
1
0.78%		122.50
-7.5
-5.77%		126.00
3.5
2.86%		 　127.00
1
0.79%		124.00
-3
-2.36%		124.50
0.5
0.4%		127.00
2.5
2.01%		130.00
3
2.36%		136.02
6 月 　133.50
3.5
2.69%		134.00
0.5
0.37%		134.00
0
0%		133.00
-1
-0.75%		 　　137.00
4
3.01%		137.00
0
0%		140.00
3
2.19%		142.00
2
1.43%		140.00
-2
-1.41%		 　139.50
-0.5
-0.36%		136.50
-3
-2.15%		140.00
3.5
2.56%		140.00
0
0%		140.00
0
0%		 　139.50
-0.5
-0.36%		137.50
-2
-1.43%		140.00
2.5
1.82%		140.00
0
0%		138.00
-2
-1.43%		 138.63
7 月144.50
6.5
4.71%		143.50
-1
-0.69%		144.00
0.5
0.35%		142.00
-2
-1.39%		141.00
-1
-0.7%		 　141.00
0
0%		141.00
0
0%		143.50
2.5
1.77%		145.50
2
1.39%		149.50
4
2.75%		 　150.00
0.5
0.33%		146.50
-3.5
-2.33%		142.50
-4
-2.73%		143.00
0.5
0.35%		144.00
1
0.7%		 　145.00
1
0.69%		147.50
2.5
1.72%		152.50
5
3.39%		159.50
7
4.59%		158.50
-1
-0.63%		 　155.00
-3.5
-2.21%		152.50
-2.5
-1.61%		147.00
-5.5
-3.61%		147.04
8 月143.50
-3.5
-2.38%		139.50
-4
-2.79%		 　131.00
-8.5
-6.09%		130.00
-1
-0.76%		139.00
9
6.92%		149.00
10
7.19%		 　　148.00
-1
-0.67%		146.00
-2
-1.35%		148.50
2.5
1.71%		145.00
-3.5
-2.36%		143.50
-1.5
-1.03%		 　150.00
6.5
4.53%		149.50
-0.5
-0.33%		148.50
-1
-0.67%		150.50
2
1.35%		147.00
-3.5
-2.33%		 　138.00
-9
-6.12%		141.50
3.5
2.54%		138.50
-3
-2.12%		142.00
3.5
2.53%		152.00
10
7.04%		 144.06
9 月　158.00
6
3.95%		152.50
-5.5
-3.48%		156.50
4
2.62%		153.50
-3
-1.92%		157.00
3.5
2.28%		 　154.00
-3
-1.91%		151.50
-2.5
-1.62%		151.50
0
0%		152.00
0.5
0.33%		 　　152.00
0
0%		149.50
-2.5
-1.64%		152.50
3
2.01%		155.00
2.5
1.64%		153.00
-2
-1.29%		 　161.50
8.5
5.56%		158.50
-3
-1.86%		153.00
-5.5
-3.47%		152.00
-1
-0.65%		147.00
-5
-3.29%		 153.85
10 月153.00
6
4.08%		154.00
1
0.65%		153.00
-1
-0.65%		152.50
-0.5
-0.33%		 　153.00
0.5
0.33%		152.00
-1
-0.65%		149.00
-3
-1.97%		 　　　147.50
-1.5
-1.01%		147.00
-0.5
-0.34%		149.00
2
1.36%		150.50
1.5
1.01%		151.50
1
0.66%		 　147.50
-4
-2.64%		146.00
-1.5
-1.02%		143.50
-2.5
-1.71%		145.50
2
1.39%		150.50
5
3.44%		 　158.00
7.5
4.98%		152.50
-5.5
-3.48%		155.50
3
1.97%		152.50
-3
-1.93%		150.78
11 月143.00
-9.5
-6.23%		 　139.50
-3.5
-2.45%		140.00
0.5
0.36%		140.50
0.5
0.36%		138.50
-2
-1.42%		138.00
-0.5
-0.36%		 　136.50
-1.5
-1.09%		137.00
0.5
0.37%		137.00
0
0%		137.50
0.5
0.36%		131.50
-6
-4.36%		 　132.50
1
0.76%		136.50
4
3.02%		136.00
-0.5
-0.37%		141.00
5
3.68%		141.50
0.5
0.35%		 　140.50
-1
-0.71%		139.50
-1
-0.71%		142.00
2.5
1.79%		145.00
3
2.11%		139.50
-5.5
-3.79%		 138.56
12 月　139.50
0
0%		137.00
-2.5
-1.79%		137.00
0
0%		140.00
3
2.19%		142.00
2
1.43%		 　142.00
0
0%		142.50
0.5
0.35%		143.00
0.5
0.35%		137.50
-5.5
-3.85%		135.50
-2
-1.45%		 　135.00
-0.5
-0.37%		136.50
1.5
1.11%		139.50
3
2.2%		138.00
-1.5
-1.08%		136.00
-2
-1.45%		 　137.00
1
0.74%		137.50
0.5
0.36%		137.50
0
0%		138.00
0.5
0.36%		142.00
4
2.9%		 　145.50
3.5
2.46%		145.00
-0.5
-0.34%		139.35

說明:最高漲幅:9.83%最低跌幅:-8.96% 最高價:162.00最低價:114.00平均價:140.93,灰色底表示週末,漲149天(471.5)元,跌130天(-354.5)元,平盤24天
10%=2,7%=5,6%=3,5%=14,4%=8,3%=16,2%=39,1%=38,0%=48,-0%=1,-1%=6,-2%=10,-3%=13,-4%=15,-5%=33,-6%=52,

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 2360 381959 332 44904121 118.00 119.50 116.50 118.00 0.00 0% 117.50 1 118.00 51 16.55
2019-01-03 2360 799059 606 92781021 115.50 117.00 114.50 116.50 1.50 -1.27% 116.00 6 116.50 2 16.34
2019-01-04 2360 977000 709 110931000 115.00 115.00 112.00 114.00 2.50 -2.15% 113.50 7 114.00 234 15.99
2019-01-07 2360 1885266 1517 225787452 116.00 122.50 116.00 122.50 8.50 7.46% 122.00 7 122.50 4 17.18
2019-01-08 2360 1053031 985 125698171 121.50 122.00 117.50 118.50 4.00 -3.27% 118.50 6 119.00 1 16.62
2019-01-09 2360 1321755 1179 155366835 119.50 120.00 116.00 117.00 1.50 -1.27% 117.00 38 117.50 6 16.41
2019-01-10 2360 1688967 1454 197851106 118.00 120.00 115.50 116.00 1.00 -0.85% 116.00 8 116.50 14 16.27
2019-01-11 2360 1281833 1078 150702877 118.00 119.00 116.50 117.00 1.00 0.86% 116.50 23 117.00 103 16.41
2019-01-14 2360 1891384 1568 225475812 117.50 122.00 116.00 118.00 1.00 0.85% 117.50 38 118.00 194 16.55
2019-01-15 2360 2420575 1905 292474575 119.00 123.00 118.50 122.00 4.00 3.39% 121.50 5 122.00 22 17.11
2019-01-16 2360 1811980 1505 220258568 124.50 125.00 119.00 120.50 1.50 -1.23% 120.00 24 121.00 287 16.90
2019-01-17 2360 2517793 2285 302075074 122.00 123.00 119.00 119.00 1.50 -1.24% 119.00 15 119.50 3 16.69
2019-01-18 2360 950783 738 114823743 120.50 121.50 119.50 121.50 2.50 2.1% 120.50 9 121.50 53 17.04
2019-01-21 2360 3511155 2099 436128375 122.50 127.00 121.50 124.00 2.50 2.06% 124.00 26 124.50 5 17.39
2019-01-22 2360 1123155 982 136240677 123.00 124.50 119.50 119.50 4.50 -3.63% 119.50 74 120.00 150 16.76
2019-01-23 2360 1099931 1008 131617720 119.00 121.00 119.00 120.50 1.00 0.84% 120.00 2 120.50 65 16.90
2019-01-24 2360 1057065 822 129510430 122.50 123.50 121.00 123.00 2.50 2.07% 123.00 23 123.50 32 17.25
2019-01-25 2360 1511564 1153 188407936 124.00 125.50 123.50 125.00 2.00 1.63% 124.50 5 125.00 2 17.53
2019-01-28 2360 1820100 1196 228165400 128.00 128.00 122.50 123.00 2.00 -1.6% 122.50 19 123.00 11 17.25
2019-01-29 2360 822442 627 100540366 122.00 123.50 120.00 121.50 1.50 -1.22% 121.50 37 122.00 23 17.04
2019-01-30 2360 1459500 1232 175956246 121.50 122.50 119.50 120.00 1.50 -1.23% 120.00 249 120.50 10 16.83
2019-02-11 2360 1998040 1545 240671380 120.50 122.50 119.00 121.50 1.50 1.25% 121.00 11 121.50 5 17.04
2019-02-12 2360 5182595 3156 656517065 122.50 130.50 122.00 128.00 6.50 5.35% 128.00 30 129.00 9 17.95
2019-02-13 2360 5944843 4091 777342090 130.00 134.50 128.50 131.00 3.00 2.34% 130.00 3 131.00 55 18.37
2019-02-14 2360 2088835 1433 272203885 132.00 132.00 128.00 131.00 0.00 0% 130.50 18 131.00 416 18.37
2019-02-18 2360 4053450 1196 536423350 134.00 134.00 130.50 133.00 0.50 1.53% 132.50 4 133.00 80 18.65
2019-02-19 2360 7024624 4544 962492671 134.00 142.50 134.00 140.50 7.50 5.64% 140.00 47 140.50 10 19.71
2019-02-20 2360 2730828 2219 381903092 138.00 142.50 138.00 138.50 2.00 -1.42% 138.50 24 139.00 26 19.42
2019-02-21 2360 1775800 1271 248169599 140.50 142.00 138.50 139.50 1.00 0.72% 139.50 110 140.00 13 19.57
2019-02-22 2360 4898611 3613 631247319 132.00 132.50 126.00 127.00 12.50 -8.96% 126.50 42 127.00 3 17.81
2019-02-25 2360 2890898 2184 370242240 130.00 130.00 126.00 129.00 2.00 1.57% 128.00 22 129.00 89 18.09
2019-02-26 2360 1288583 955 165619707 129.00 129.50 127.50 129.00 0.00 0% 128.50 3 129.00 124 18.09
2019-02-27 2360 1414160 1034 180799220 129.00 129.50 126.00 128.00 1.00 -0.78% 128.00 9 128.50 34 17.95
2019-03-04 2360 2221461 1645 290333430 128.00 132.00 128.00 131.00 3.00 2.34% 131.00 4 131.50 3 18.37
2019-03-05 2360 1030225 845 135136200 130.50 132.00 130.00 132.00 1.00 0.76% 131.50 1 132.00 70 18.51
2019-03-06 2360 2018630 622 249172030 132.50 132.50 130.00 131.00 1.00 -0.76% 130.50 17 131.00 14 18.37
2019-03-07 2360 1607664 992 210865356 132.00 132.50 130.00 130.00 1.00 -0.76% 130.00 18 130.50 4 18.23
2019-03-08 2360 1433489 889 186097802 130.00 131.00 129.00 130.50 0.50 0.38% 130.00 4 130.50 17 18.30
2019-03-11 2360 823012 533 107181084 130.50 131.00 129.50 131.00 0.50 0.38% 130.00 10 131.00 15 18.37
2019-03-12 2360 1448491 1129 191906303 132.00 134.00 131.50 133.00 2.00 1.53% 133.00 10 133.50 46 18.65
2019-03-13 2360 3963561 2674 546234357 136.00 140.00 135.50 137.00 4.00 3.01% 137.00 115 137.50 53 19.21
2019-03-14 2360 4996729 3050 703429976 137.50 144.00 137.00 144.00 7.00 5.11% 143.50 6 144.00 24 20.20
2019-03-15 2360 6401674 3879 926458794 146.00 149.00 141.50 143.50 0.50 -0.35% 143.50 38 144.00 31 20.13
2019-03-18 2360 3767441 2758 548485945 146.50 148.00 143.00 145.00 1.50 1.05% 145.00 36 145.50 24 20.34
2019-03-19 2360 2762318 1511 393786480 145.00 146.00 141.50 141.50 3.50 -2.41% 141.50 53 142.00 2 19.85
2019-03-20 2360 1120736 842 160803348 143.00 145.00 142.00 145.00 3.50 2.47% 144.50 4 145.00 54 20.34
2019-03-21 2360 6113821 4275 931885292 149.00 157.00 149.00 152.50 7.50 5.17% 152.00 51 152.50 30 21.39
2019-03-22 2360 3090417 2117 474547135 152.00 155.50 151.00 155.00 2.50 1.64% 154.50 3 155.00 39 21.74
2019-03-25 2360 1828765 1350 275158866 151.50 153.00 148.00 149.00 6.00 -3.87% 149.00 24 149.50 7 24.27
2019-03-26 2360 1185268 805 179294064 150.00 153.00 150.00 150.50 1.50 1.01% 150.50 13 151.00 8 24.51
2019-03-27 2360 1032522 816 154920322 151.00 151.50 149.00 151.50 1.00 0.66% 151.00 3 151.50 36 24.67
2019-03-28 2360 2175226 1735 328071496 153.00 154.50 147.00 147.00 4.50 -2.97% 147.00 47 148.00 6 23.94
2019-03-29 2360 1275733 928 188193650 148.50 149.00 145.50 146.50 0.50 -0.34% 146.50 4 147.00 3 23.86
2019-04-01 2360 1294805 1015 191574640 147.50 149.50 145.50 149.00 2.50 1.71% 149.00 13 149.50 25 24.27
2019-04-02 2360 1119159 878 165521373 149.00 150.00 147.00 147.50 1.50 -1.01% 147.50 8 148.00 120 24.02
2019-04-03 2360 934080 608 137953760 147.50 148.50 146.50 147.50 0.00 0% 147.50 112 148.00 280 24.02
2019-04-08 2360 1116404 811 164574182 149.00 149.00 146.50 146.50 1.00 -0.68% 146.50 20 147.50 283 23.86
2019-04-09 2360 1738613 1142 251575159 148.00 148.00 142.50 143.00 3.50 -2.39% 142.50 41 143.00 22 23.29
2019-04-10 2360 1257566 1023 175676240 141.00 141.00 138.50 140.00 3.00 -2.1% 139.50 20 140.00 500 22.80
2019-04-11 2360 1502128 730 210796670 139.00 142.00 138.50 140.00 0.00 0% 139.50 29 140.00 17 22.80
2019-04-12 2360 751486 580 104611942 140.00 141.00 138.50 139.00 1.00 -0.71% 139.00 48 139.50 10 22.64
2019-04-15 2360 736573 588 102912793 139.50 141.00 137.50 139.50 0.50 0.36% 139.50 16 140.50 4 22.72
2019-04-17 2360 1012539 807 147436694 146.50 147.00 143.50 146.50 1.00 5.02% 146.00 11 146.50 5 23.86
2019-04-18 2360 1423895 830 209189519 146.50 149.00 145.00 147.00 0.50 0.34% 146.50 1 147.00 10 23.94
2019-04-19 2360 2090534 1362 314221100 148.00 152.00 147.50 150.50 3.50 2.38% 150.50 34 151.00 50 24.51
2019-04-22 2360 833710 649 125910790 152.00 153.50 149.00 149.50 1.00 -0.66% 149.50 12 150.00 10 24.35
2019-04-23 2360 721767 592 107576550 150.50 151.00 147.00 151.00 1.50 1% 150.00 14 151.00 32 24.59
2019-04-24 2360 891286 685 134135686 151.50 152.00 148.50 152.00 1.00 0.66% 151.00 23 152.00 43 24.76
2019-04-25 2360 1489705 1102 223890545 154.00 154.00 148.00 149.00 3.00 -1.97% 149.00 35 149.50 7 24.27
2019-04-26 2360 1568057 1267 233073436 147.50 151.00 146.50 148.00 1.00 -0.67% 148.00 1 148.50 4 24.10
2019-04-29 2360 666547 539 98671956 147.50 149.50 146.50 149.00 1.00 0.68% 149.00 6 149.50 10 24.27
2019-04-30 2360 1032733 733 154148117 147.50 151.50 147.50 147.50 1.50 -1.01% 147.50 18 148.00 13 24.02
2019-05-02 2360 9631977 5444 1531831797 152.00 162.00 151.00 162.00 14.50 9.83% 162.00 4 0.00 0 26.38
2019-05-03 2360 3672482 2396 587435638 160.00 163.00 158.00 159.00 3.00 -1.85% 158.50 7 159.00 3 25.90
2019-05-06 2360 1459579 1220 224634087 155.00 158.00 151.50 153.00 6.00 -3.77% 152.50 15 153.00 11 24.92
2019-05-07 2360 791550 641 121636100 154.00 155.50 152.00 152.50 0.50 -0.33% 152.50 21 153.00 1 24.84
2019-05-08 2360 1206459 954 181112159 153.00 153.00 148.00 148.50 4.00 -2.62% 148.50 78 149.00 35 24.19
2019-05-09 2360 1425006 1115 204472358 148.00 149.00 141.00 142.00 6.50 -4.38% 142.00 7 142.50 6 23.13
2019-05-10 2360 1866707 1335 263496480 141.00 145.00 137.50 140.00 2.00 -1.41% 139.50 21 140.00 27 22.80
2019-05-13 2360 1036545 899 142155120 139.00 140.50 135.00 136.50 3.50 -2.5% 136.00 10 136.50 1 22.23
2019-05-14 2360 1583736 1277 209793751 132.00 134.50 129.00 133.50 3.00 -2.2% 133.00 18 133.50 12 23.06
2019-05-15 2360 3516116 2575 477595544 136.50 141.00 131.00 131.50 2.00 -1.5% 131.50 21 132.00 5 22.71
2019-05-16 2360 2067272 1544 277624948 135.00 136.50 131.50 132.50 1.00 0.76% 132.50 3 133.00 1 22.88
2019-05-17 2360 1935272 1413 252211360 134.00 135.50 127.00 130.00 2.50 -1.89% 130.00 225 130.50 14 22.45
2019-05-20 2360 1559002 884 204723763 132.00 133.00 129.00 129.00 1.00 -0.77% 129.00 100 130.00 21 22.28
2019-05-22 2360 394633 339 51794971 130.50 132.50 130.00 130.00 1.00 0.78% 130.00 13 130.50 2 22.45
2019-05-23 2360 1392621 1105 173450312 128.50 129.00 122.50 122.50 7.50 -5.77% 122.50 35 123.50 1 21.16
2019-05-24 2360 1296357 1086 163301482 123.00 129.00 122.50 126.00 3.50 2.86% 126.00 17 126.50 13 21.76
2019-05-27 2360 1295500 939 164455750 126.50 129.00 125.50 127.00 1.00 0.79% 126.50 4 127.00 20 21.93
2019-05-28 2360 1366100 720 170974600 127.00 128.00 124.00 124.00 3.00 -2.36% 124.00 67 124.50 1 21.42
2019-05-29 2360 957370 790 118684805 124.00 126.00 121.00 124.50 0.50 0.4% 124.00 33 124.50 1 21.50
2019-05-30 2360 2123324 1183 267757476 125.00 127.50 124.50 127.00 2.50 2.01% 126.00 1 127.00 20 21.93
2019-05-31 2360 1909779 1352 246286991 126.50 131.50 126.00 130.00 3.00 2.36% 130.00 103 130.50 2 22.45
2019-06-03 2360 1550440 1290 207530960 132.00 136.00 131.50 133.50 3.50 2.69% 133.50 66 134.00 5 23.06
2019-06-04 2360 1048448 857 139860032 133.50 135.00 132.00 134.00 0.50 0.37% 133.50 1 134.00 17 23.14
2019-06-05 2360 625037 552 84503438 136.00 137.00 134.00 134.00 0.00 0% 134.00 81 134.50 1 23.14
2019-06-06 2360 413435 376 55113855 134.00 134.50 132.00 133.00 1.00 -0.75% 133.00 7 133.50 4 22.97
2019-06-10 2360 792350 585 108330450 134.00 138.00 134.00 137.00 4.00 3.01% 137.00 24 137.50 33 23.66
2019-06-11 2360 1129877 863 154487709 133.00 138.50 133.00 137.00 0.00 0% 137.00 10 137.50 9 23.66
2019-06-12 2360 840390 662 116917210 137.00 140.50 137.00 140.00 3.00 2.19% 139.50 5 140.00 15 24.18
2019-06-13 2360 2623250 2028 380869000 140.50 148.50 140.50 142.00 2.00 1.43% 142.00 8 142.50 1 24.52
2019-06-14 2360 767100 638 108806500 144.00 144.50 140.00 140.00 2.00 -1.41% 140.00 73 140.50 11 24.18
2019-06-17 2360 377846 325 52941940 139.00 141.50 139.00 139.50 0.50 -0.36% 139.50 15 140.50 13 24.09
2019-06-18 2360 800426 617 109925147 139.50 139.50 136.00 136.50 3.00 -2.15% 136.50 22 137.00 1 23.58
2019-06-19 2360 1471301 912 205743640 139.00 141.00 138.00 140.00 3.50 2.56% 140.00 94 140.50 2 24.18
2019-06-20 2360 1096784 814 154317976 140.50 143.00 139.50 140.00 0.00 0% 139.50 20 140.00 46 24.18
2019-06-21 2360 1147848 676 162136220 142.00 144.00 139.50 140.00 0.00 0% 139.50 42 140.00 175 24.18
2019-06-24 2360 355357 279 49788801 141.00 141.00 139.50 139.50 0.50 -0.36% 139.50 5 140.00 10 24.09
2019-06-25 2360 649087 499 89674593 139.00 139.50 137.00 137.50 2.00 -1.43% 137.50 16 138.00 25 23.75
2019-06-26 2360 955269 781 131786429 137.00 140.50 134.50 140.00 2.50 1.82% 139.50 17 140.00 7 24.18
2019-06-27 2360 923800 715 130364700 140.50 143.00 139.50 140.00 0.00 0% 140.00 9 140.50 4 24.18
2019-06-28 2360 726400 515 100529999 139.50 141.00 137.00 138.00 2.00 -1.43% 138.00 4 138.50 8 23.83
2019-07-01 2360 1471322 1088 212185868 140.50 146.00 140.50 144.50 6.50 4.71% 144.00 1 144.50 43 24.96
2019-07-02 2360 356011 330 51032073 144.00 144.00 142.50 143.50 1.00 -0.69% 143.00 25 143.50 40 24.78
2019-07-03 2360 1205088 966 174448172 144.00 147.00 143.00 144.00 0.50 0.35% 144.00 39 144.50 10 24.87
2019-07-04 2360 450411 370 64469362 145.00 146.00 142.00 142.00 2.00 -1.39% 142.00 2 142.50 2 24.52
2019-07-05 2360 280645 271 39711621 143.00 144.00 140.00 141.00 1.00 -0.7% 141.00 3 141.50 4 24.35
2019-07-08 2360 346425 286 49025211 140.50 142.50 140.00 141.00 0.00 0% 141.00 71 141.50 4 24.35
2019-07-09 2360 563072 374 79101152 139.00 142.50 139.00 141.00 0.00 0% 141.00 4 141.50 11 24.35
2019-07-10 2360 871521 683 125510003 142.50 145.50 142.00 143.50 2.50 1.77% 143.50 13 144.00 65 24.78
2019-07-11 2360 2784950 1829 411538750 148.50 151.00 143.50 145.50 2.00 1.39% 145.00 1 145.50 18 25.13
2019-07-12 2360 1759815 1251 260419527 144.50 149.50 144.50 149.50 4.00 2.75% 149.00 10 149.50 24 25.82
2019-07-15 2360 1131328 740 168066190 150.00 150.00 146.50 150.00 0.50 0.33% 149.50 6 150.00 47 25.91
2019-07-16 2360 1775431 1250 265528069 152.50 152.50 146.50 146.50 3.50 -2.33% 146.50 25 147.00 14 25.30
2019-07-17 2360 1428629 927 205645560 147.50 148.00 142.00 142.50 4.00 -2.73% 142.00 71 142.50 3 24.61
2019-07-18 2360 1003965 805 142943460 143.00 144.00 140.00 143.00 0.50 0.35% 142.50 4 143.00 19 24.70
2019-07-19 2360 946809 628 135453187 143.00 144.50 142.00 144.00 1.00 0.7% 143.50 14 144.00 1 24.87
2019-07-22 2360 915168 710 131652775 144.00 146.00 141.00 145.00 1.00 0.69% 144.50 5 145.00 8 25.04
2019-07-23 2360 1486299 1063 220985100 146.00 150.50 146.00 147.50 2.50 1.72% 147.50 1 148.00 88 25.48
2019-07-24 2360 2639330 1739 400205323 148.50 154.00 148.50 152.50 5.00 3.39% 152.50 6 153.00 43 26.34
2019-07-25 2360 3476223 2566 551791457 155.00 160.50 154.00 159.50 7.00 4.59% 159.50 38 160.00 84 27.55
2019-07-26 2360 3453805 2223 552833786 159.00 162.00 158.50 158.50 0.00 -0.63% 158.50 77 159.00 7 27.37
2019-07-29 2360 1821614 1094 283354381 159.50 159.50 153.50 155.00 3.50 -2.21% 155.00 3 155.50 25 26.77
2019-07-30 2360 1078485 953 166110461 155.00 156.00 152.50 152.50 2.50 -1.61% 152.50 14 153.00 26 26.34
2019-07-31 2360 2623596 1723 385874408 153.00 153.00 144.50 147.00 5.50 -3.61% 146.50 47 147.00 17 25.39
2019-08-01 2360 2965328 1907 427154174 145.00 147.00 142.00 143.50 3.50 -2.38% 143.50 16 144.00 90 24.78
2019-08-02 2360 3140112 1612 440974100 140.00 143.00 138.50 139.50 4.00 -2.79% 139.50 4 140.00 30 24.09
2019-08-05 2360 1731443 1294 232415248 138.50 140.00 131.00 131.00 8.50 -6.09% 131.00 41 131.50 1 22.63
2019-08-06 2360 1586123 1294 205153990 128.00 131.50 126.50 130.00 1.00 -0.76% 130.00 4 130.50 15 22.45
2019-08-07 2360 4760461 3328 657173079 135.00 141.00 133.00 139.00 9.00 6.92% 139.00 67 139.50 6 24.01
2019-08-08 2360 5195256 3876 755980888 138.00 149.00 138.00 149.00 10.00 7.19% 148.50 1 149.00 53 25.73
2019-08-12 2360 1894686 1537 280018528 147.50 150.00 145.00 148.00 1.00 -0.67% 147.50 76 148.00 27 33.18
2019-08-13 2360 1313536 948 190839256 146.50 147.50 144.00 146.00 2.00 -1.35% 145.50 7 146.00 437 32.74
2019-08-14 2360 1923363 1239 286091541 149.50 151.00 147.50 148.50 2.50 1.71% 148.50 12 149.00 236 33.30
2019-08-15 2360 2816058 1400 409100320 145.00 146.50 144.00 145.00 3.50 -2.36% 144.50 26 145.50 29 32.51
2019-08-16 2360 1746470 1191 251400442 145.50 146.50 143.00 143.50 1.50 -1.03% 143.00 571 143.50 1 32.17
2019-08-19 2360 2926218 2076 442749700 148.50 154.50 147.50 150.00 6.50 4.53% 150.00 120 150.50 110 33.63
2019-08-20 2360 1327014 1015 198827586 149.50 151.00 148.50 149.50 0.50 -0.33% 149.00 11 149.50 6 33.52
2019-08-21 2360 964191 756 143022862 149.50 150.50 146.00 148.50 1.00 -0.67% 148.50 9 149.00 3 33.30
2019-08-22 2360 1316359 858 197780028 150.00 151.50 149.50 150.50 2.00 1.35% 150.00 118 150.50 214 33.74
2019-08-23 2360 2034599 1466 297302950 151.00 152.00 144.50 147.00 3.50 -2.33% 147.00 105 147.50 10 32.96
2019-08-26 2360 1966867 1502 276779311 143.00 145.50 138.00 138.00 9.00 -6.12% 138.00 147 138.50 2 30.94
2019-08-27 2360 1686740 1126 239751840 140.50 144.00 140.50 141.50 3.50 2.54% 141.50 15 142.00 6 31.73
2019-08-28 2360 1956227 1495 271936119 141.00 141.50 138.00 138.50 3.00 -2.12% 138.50 27 139.00 1 31.05
2019-08-29 2360 1013001 769 143411145 141.00 144.00 139.50 142.00 3.50 2.53% 142.00 42 142.50 1 31.84
2019-08-30 2360 5779385 3482 884830135 147.00 155.50 145.50 152.00 10.00 7.04% 152.00 120 152.50 17 34.08
2019-09-02 2360 2504624 1815 388726275 154.50 158.00 150.00 158.00 6.00 3.95% 157.00 2 158.00 178 35.43
2019-09-03 2360 1372514 1077 212463381 158.00 158.00 152.50 152.50 5.50 -3.48% 152.50 10 153.00 4 34.19
2019-09-04 2360 795368 667 123553723 152.50 157.00 151.50 156.50 4.00 2.62% 156.00 1 156.50 1 35.09
2019-09-05 2360 1167426 915 181189530 157.50 158.00 153.50 153.50 3.00 -1.92% 153.50 19 154.00 5 34.42
2019-09-06 2360 1314917 958 204867052 154.50 157.50 153.00 157.00 3.50 2.28% 156.50 2 157.00 30 35.20
2019-09-09 2360 431820 400 66912280 157.00 157.00 154.00 154.00 3.00 -1.91% 154.00 21 154.50 7 34.53
2019-09-10 2360 1488566 427 228010532 155.50 155.50 151.00 151.50 2.50 -1.62% 151.50 55 152.00 6 33.97
2019-09-11 2360 717125 573 110036500 153.00 155.50 151.50 151.50 0.00 0% 151.50 36 152.00 2 33.97
2019-09-12 2360 695790 539 106318290 153.00 155.00 152.00 152.00 0.50 0.33% 152.00 9 153.00 25 34.08
2019-09-16 2360 866015 591 130410780 151.50 153.00 148.50 152.00 0.00 0% 151.50 1 152.00 29 34.08
2019-09-17 2360 521256 429 78177900 152.00 152.00 149.50 149.50 2.50 -1.64% 149.50 17 150.00 2 33.52
2019-09-18 2360 665609 587 101313568 151.00 153.00 151.00 152.50 3.00 2.01% 152.50 2 153.00 40 34.19
2019-09-19 2360 1751300 1177 272143000 153.00 156.50 153.00 155.00 2.50 1.64% 154.50 28 155.00 93 34.75
2019-09-20 2360 1390311 674 212353583 155.00 155.00 151.50 153.00 2.00 -1.29% 152.50 33 153.00 12 34.30
2019-09-23 2360 5067956 3268 813978666 153.00 163.50 153.00 161.50 8.50 5.56% 161.50 6 162.00 8 36.21
2019-09-24 2360 1746404 1454 279197832 159.50 162.00 158.00 158.50 3.00 -1.86% 158.00 29 158.50 2 35.54
2019-09-25 2360 1474130 1162 228059390 157.50 157.50 153.00 153.00 5.50 -3.47% 153.00 58 153.50 7 34.30
2019-09-26 2360 759490 645 116687470 155.00 156.00 152.00 152.00 1.00 -0.65% 152.00 22 152.50 2 34.08
2019-09-27 2360 2142393 1596 318350164 152.00 153.00 146.00 147.00 5.00 -3.29% 146.50 47 147.50 1 32.96
2019-10-01 2360 1690679 993 255498578 149.00 153.00 148.50 153.00 6.00 4.08% 152.50 1 153.00 37 34.30
2019-10-02 2360 539081 430 82349393 152.00 154.00 151.00 154.00 1.00 0.65% 153.50 5 154.00 55 34.53
2019-10-03 2360 377000 324 57403499 152.00 153.00 151.00 153.00 1.00 -0.65% 152.50 5 153.50 30 34.30
2019-10-04 2360 573252 484 87335182 154.00 154.50 151.00 152.50 0.50 -0.33% 152.50 11 153.00 20 34.19
2019-10-07 2360 413382 321 63244064 152.50 154.00 152.50 153.00 0.50 0.33% 152.50 26 153.00 34 34.30
2019-10-08 2360 1768534 1351 272224668 154.00 158.00 150.00 152.00 1.00 -0.65% 151.00 3 152.00 8 34.08
2019-10-09 2360 1742662 1361 260553800 148.50 150.50 147.50 149.00 3.00 -1.97% 148.50 58 149.00 12 33.41
2019-10-14 2360 2449101 1928 359893150 150.50 152.00 142.00 147.50 1.50 -1.01% 147.50 15 148.00 24 33.07
2019-10-15 2360 2428270 492 358144960 147.50 149.50 146.50 147.00 0.50 -0.34% 147.00 105 147.50 7 32.96
2019-10-16 2360 1856846 1256 280137208 147.50 153.00 147.50 149.00 2.00 1.36% 149.00 133 150.50 8 33.41
2019-10-17 2360 1234831 808 184684312 149.50 151.00 148.00 150.50 1.50 1.01% 150.00 2 150.50 17 33.74
2019-10-18 2360 1319716 870 200719900 152.00 153.50 150.50 151.50 1.00 0.66% 151.00 24 152.00 16 33.97
2019-10-21 2360 1062450 803 158392322 151.50 152.00 147.50 147.50 4.00 -2.64% 147.50 30 148.00 3 33.07
2019-10-22 2360 1942705 1203 287234635 148.50 150.00 146.00 146.00 1.50 -1.02% 146.00 65 146.50 2 32.74
2019-10-23 2360 1565692 1261 226420490 145.50 146.00 143.00 143.50 2.50 -1.71% 143.50 51 144.50 1 32.17
2019-10-24 2360 1558294 1161 226562775 144.00 147.00 144.00 145.50 2.00 1.39% 145.50 67 146.00 8 32.62
2019-10-25 2360 2408340 1506 362078000 147.00 152.00 147.00 150.50 5.00 3.44% 150.50 25 151.00 75 33.74
2019-10-28 2360 3515560 2492 545937695 152.00 158.50 152.00 158.00 7.50 4.98% 157.50 3 158.00 39 35.43
2019-10-29 2360 3421478 2224 525896872 155.50 157.00 151.50 152.50 5.50 -3.48% 152.00 68 152.50 4 34.19
2019-10-30 2360 2140266 1186 329121230 153.00 155.50 152.00 155.50 3.00 1.97% 155.00 22 155.50 30 34.87
2019-10-31 2360 2906437 1310 446690141 154.00 155.00 152.50 152.50 3.00 -1.93% 152.50 29 153.00 12 34.19
2019-11-01 2360 7668409 5237 1094571305 145.50 146.50 140.00 143.00 9.50 -6.23% 142.50 77 143.00 39 32.06
2019-11-04 2360 5080630 3539 713573010 143.00 144.00 138.00 139.50 3.50 -2.45% 139.50 17 140.00 2 31.28
2019-11-05 2360 2437075 1356 343016150 139.00 142.50 139.00 140.00 0.50 0.36% 140.00 804 140.50 1 31.39
2019-11-06 2360 1307874 883 183534295 140.50 141.50 139.50 140.50 0.50 0.36% 140.50 430 141.00 35 31.50
2019-11-07 2360 1603200 1045 222034600 139.50 140.00 137.50 138.50 2.00 -1.42% 138.00 9 138.50 10 31.05
2019-11-08 2360 2809239 997 389306688 138.50 141.00 137.00 138.00 0.50 -0.36% 138.00 423 138.50 2 30.94
2019-11-11 2360 1474050 946 202530000 139.00 140.00 136.50 136.50 1.50 -1.09% 136.50 62 137.00 1 30.61
2019-11-12 2360 944699 658 129630811 137.00 138.50 136.00 137.00 0.50 0.37% 137.00 58 137.50 4 30.72
2019-11-13 2360 993984 776 136721632 136.50 138.50 136.50 137.00 0.00 0% 137.00 614 137.50 1 33.09
2019-11-14 2360 940252 697 128970780 137.00 138.00 136.00 137.50 0.50 0.36% 137.00 37 137.50 4 33.21
2019-11-15 2360 4908541 2987 650226441 139.00 139.00 130.50 131.50 6.00 -4.36% 131.50 77 132.00 25 31.76
2019-11-18 2360 3528495 1594 466311835 132.00 133.50 131.00 132.50 1.00 0.76% 132.00 451 132.50 8 32.00
2019-11-19 2360 3720741 2530 510772887 136.00 139.50 135.50 136.50 4.00 3.02% 136.50 31 137.00 4 32.97
2019-11-20 2360 3831000 2432 529445810 139.00 141.50 134.50 136.00 0.50 -0.37% 136.00 3 136.50 24 32.85
2019-11-21 2360 2783553 1861 387664247 136.50 141.00 136.00 141.00 5.00 3.68% 140.50 2 141.00 69 34.06
2019-11-22 2360 1217949 910 172187283 142.00 142.50 140.00 141.50 0.50 0.35% 141.00 49 141.50 64 34.18
2019-11-25 2360 738399 638 104165759 142.00 142.50 140.00 140.50 1.00 -0.71% 140.50 3 141.00 21 33.94
2019-11-26 2360 1120233 741 158236853 142.00 143.50 139.50 139.50 1.00 -0.71% 139.50 38 140.00 1 33.70
2019-11-27 2360 1081855 802 153176336 140.50 142.50 140.00 142.00 2.50 1.79% 142.00 94 142.50 87 34.30
2019-11-28 2360 1382611 1032 198812595 142.00 145.00 142.00 145.00 3.00 2.11% 144.50 15 145.00 49 35.02
2019-11-29 2360 1390005 1101 196624202 146.00 146.00 139.50 139.50 5.50 -3.79% 139.50 56 140.00 1 33.70
2019-12-02 2360 817097 746 113607020 140.50 140.50 138.00 139.50 0.00 0% 139.50 7 140.00 7 33.70
2019-12-03 2360 870542 644 120866964 140.00 141.00 137.00 137.00 2.50 -1.79% 137.00 126 137.50 1 33.09
2019-12-04 2360 1095819 845 148697703 137.50 138.00 134.00 137.00 0.00 0% 136.50 1 137.00 1 33.09
2019-12-05 2360 1629485 967 226780552 138.00 140.00 137.50 140.00 3.00 2.19% 139.50 4 140.00 1 33.82
2019-12-06 2360 803582 682 113472562 140.00 142.00 140.00 142.00 2.00 1.43% 141.50 11 142.00 17 34.30
2019-12-09 2360 1686343 1026 240353363 142.50 143.50 141.00 142.00 0.00 0% 142.00 5 142.50 47 34.30
2019-12-10 2360 1186500 701 168906000 142.00 143.50 140.50 142.50 0.50 0.35% 142.50 7 143.00 16 34.42
2019-12-11 2360 6218300 591 883960100 142.50 143.50 141.00 143.00 0.50 0.35% 143.00 64 143.50 46 34.54
2019-12-12 2360 1537902 1035 215169116 143.50 145.00 137.50 137.50 5.50 -3.85% 137.50 100 138.00 45 33.21
2019-12-13 2360 2102563 1268 285359631 138.00 139.00 134.50 135.50 2.00 -1.45% 135.00 79 135.50 87 32.73
2019-12-16 2360 2850794 1452 389132879 135.50 139.00 135.00 135.00 0.50 -0.37% 135.00 16 135.50 56 32.61
2019-12-17 2360 4489180 1596 607049480 136.00 137.50 134.50 136.50 1.50 1.11% 136.00 4 136.50 40 32.97
2019-12-18 2360 1707826 1268 236255314 137.00 139.50 135.50 139.50 3.00 2.2% 139.00 6 139.50 19 33.70
2019-12-19 2360 951869 542 131854595 138.50 140.00 137.50 138.00 1.50 -1.08% 138.00 137 139.00 53 33.33
2019-12-20 2360 946832 609 129167067 138.50 138.50 136.00 136.00 2.00 -1.45% 136.00 79 137.00 17 32.85
2019-12-23 2360 685190 509 93869220 137.00 138.50 135.50 137.00 1.00 0.74% 137.00 3 137.50 35 33.09
2019-12-24 2360 538172 407 73722322 138.00 138.00 136.00 137.50 0.50 0.36% 137.00 10 137.50 14 33.21
2019-12-25 2360 674755 529 92924312 138.00 139.00 137.00 137.50 0.00 0% 137.50 3 138.00 9 33.21
2019-12-26 2360 722429 574 100161986 137.50 139.50 137.00 138.00 0.50 0.36% 138.00 122 138.50 2 33.33
2019-12-27 2360 2177626 1561 308125392 139.00 143.00 138.50 142.00 4.00 2.9% 142.00 2 142.50 156 34.30
2019-12-30 2360 4213961 2805 611431823 143.50 147.00 142.50 145.50 3.50 2.46% 145.00 65 145.50 2 35.14
2019-12-31 2360 1196597 887 173852520 146.00 146.00 144.00 145.00 0.50 -0.34% 145.00 47 145.50 8 35.02