研華(2395)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　211.00
0
0%		214.00
3
1.42%		218.00
4
1.87%		 　217.00
-1
-0.46%		218.00
1
0.46%		222.00
4
1.83%		223.00
1
0.45%		222.00
-1
-0.45%		 　216.50
-5.5
-2.48%		222.00
5.5
2.54%		223.50
1.5
0.68%		222.50
-1
-0.45%		229.00
6.5
2.92%		 　230.00
1
0.44%		229.50
-0.5
-0.22%		228.00
-1.5
-0.65%		230.00
2
0.88%		231.00
1
0.43%		 　231.00
0
0%		226.00
-5
-2.16%		228.50
2.5
1.11%		 223.58
2 月　　　　　　　　　　226.00
-2.5
-1.09%		225.00
-1
-0.44%		225.50
0.5
0.22%		226.50
1
0.44%		 　　229.50
3
1.32%		228.00
-1.5
-0.65%		230.00
2
0.88%		230.00
0
0%		231.00
1
0.43%		 　234.50
3.5
1.52%		234.50
0
0%		235.00
0.5
0.21%		 230.42
3 月　　　232.00
-3
-1.28%		241.50
9.5
4.09%		240.00
-1.5
-0.62%		237.00
-3
-1.25%		238.00
1
0.42%		 　240.00
2
0.84%		238.50
-1.5
-0.63%		244.00
5.5
2.31%		250.00
6
2.46%		251.00
1
0.4%		 　256.50
5.5
2.19%		256.50
0
0%		260.00
3.5
1.36%		260.00
0
0%		259.00
-1
-0.38%		 　256.50
-2.5
-0.97%		260.00
3.5
1.36%		262.00
2
0.77%		258.50
-3.5
-1.34%		256.00
-2.5
-0.97%		 250.32
4 月254.00
-2
-0.78%		252.00
-2
-0.79%		248.00
-4
-1.59%		 　　　252.00
4
1.61%		250.00
-2
-0.79%		250.00
0
0%		248.50
-1.5
-0.6%		248.50
0
0%		 　248.00
-0.5
-0.2%		 248.00
0
0%		245.50
-2.5
-1.01%		242.50
-3
-1.22%		 　243.00
0.5
0.21%		244.00
1
0.41%		247.50
3.5
1.43%		253.00
5.5
2.22%		249.00
-4
-1.58%		 　251.00
2
0.8%		250.00
-1
-0.4%		 248.54
5 月　247.00
-3
-1.2%		248.50
1.5
0.61%		 　245.00
-3.5
-1.41%		245.00
0
0%		253.00
8
3.27%		251.50
-1.5
-0.59%		252.00
0.5
0.2%		 　248.00
-4
-1.59%		245.00
-3
-1.21%		247.00
2
0.82%		247.00
0
0%		248.50
1.5
0.61%		 　247.00
-1.5
-0.6%		 243.00
-4
-1.62%		245.00
2
0.82%		253.00
8
3.27%		 　253.00
0
0%		252.50
-0.5
-0.2%		253.00
0.5
0.2%		259.00
6
2.37%		265.00
6
2.32%		249.38
6 月 　258.00
-7
-2.64%		259.50
1.5
0.58%		259.50
0
0%		259.50
0
0%		 　　260.00
0.5
0.19%		258.00
-2
-0.77%		260.00
2
0.78%		257.00
-3
-1.15%		259.50
2.5
0.97%		 　259.50
0
0%		257.50
-2
-0.77%		260.50
3
1.17%		259.50
-1
-0.38%		258.00
-1.5
-0.58%		 　261.50
3.5
1.36%		263.50
2
0.76%		264.50
1
0.38%		266.00
1.5
0.57%		264.00
-2
-0.75%		 260.69
7 月264.50
0.5
0.19%		260.00
-4.5
-1.7%		260.50
0.5
0.19%		263.00
2.5
0.96%		260.00
-3
-1.14%		 　264.00
4
1.54%		257.00
-7
-2.65%		258.00
1
0.39%		261.00
3
1.16%		260.00
-1
-0.38%		 　258.50
-1.5
-0.58%		260.50
2
0.77%		261.50
1
0.38%		259.00
-2.5
-0.96%		261.00
2
0.77%		 　260.50
-0.5
-0.19%		269.50
9
3.45%		266.00
-3.5
-1.3%		268.00
2
0.75%		264.50
-3.5
-1.31%		 　261.50
-3
-1.13%		265.00
3.5
1.34%		263.00
-2
-0.75%		261.89
8 月262.50
-0.5
-0.19%		258.50
-4
-1.52%		 　257.00
-1.5
-0.58%		254.50
-2.5
-0.97%		258.00
3.5
1.38%		258.00
0
0%		 　　255.50
-2.5
-0.97%		261.00
5.5
2.15%		262.00
1
0.38%		258.00
-4
-1.53%		261.50
3.5
1.36%		 　267.50
6
2.29%		275.00
7.5
2.8%		269.50
-5.5
-2%		265.00
-4.5
-1.67%		267.00
2
0.75%		 　261.00
-6
-2.25%		263.00
2
0.77%		264.50
1.5
0.57%		265.50
1
0.38%		267.00
1.5
0.56%		 262.31
9 月　267.50
0.5
0.19%		263.50
-4
-1.5%		266.00
2.5
0.95%		269.00
3
1.13%		274.00
5
1.86%		 　271.50
-2.5
-0.91%		268.50
-3
-1.1%		272.00
3.5
1.3%		273.00
1
0.37%		 　　274.50
1.5
0.55%		273.00
-1.5
-0.55%		274.50
1.5
0.55%		269.50
-5
-1.82%		272.00
2.5
0.93%		 　272.50
0.5
0.18%		276.50
4
1.47%		272.50
-4
-1.45%		274.50
2
0.73%		273.00
-1.5
-0.55%		 273.08
10 月281.00
8
2.93%		279.00
-2
-0.71%		281.00
2
0.72%		279.50
-1.5
-0.53%		 　281.50
2
0.72%		284.00
2.5
0.89%		279.00
-5
-1.76%		 　　　279.50
0.5
0.18%		281.50
2
0.72%		285.50
4
1.42%		287.50
2
0.7%		285.50
-2
-0.7%		 　285.50
0
0%		289.50
4
1.4%		289.50
0
0%		296.00
6.5
2.25%		297.50
1.5
0.51%		 　296.00
-1.5
-0.5%		296.00
0
0%		299.00
3
1.01%		301.50
2.5
0.84%		287.1
11 月303.00
1.5
0.5%		 　310.50
7.5
2.48%		310.00
-0.5
-0.16%		308.50
-1.5
-0.48%		310.00
1.5
0.49%		308.50
-1.5
-0.48%		 　306.50
-2
-0.65%		309.00
2.5
0.82%		313.50
4.5
1.46%		310.50
-3
-0.96%		313.50
3
0.97%		 　313.50
0
0%		317.00
3.5
1.12%		320.00
3
0.95%		310.00
-10
-3.13%		316.00
6
1.94%		 　314.00
-2
-0.63%		309.50
-4.5
-1.43%		304.50
-5
-1.62%		301.50
-3
-0.99%		299.50
-2
-0.66%		 309.39
12 月　300.00
0.5
0.17%		302.00
2
0.67%		302.00
0
0%		300.50
-1.5
-0.5%		298.00
-2.5
-0.83%		 　300.00
2
0.67%		296.00
-4
-1.33%		298.00
2
0.68%		297.50
-0.5
-0.17%		299.50
2
0.67%		 　298.00
-1.5
-0.5%		300.00
2
0.67%		302.00
2
0.67%		298.50
-3.5
-1.16%		301.50
3
1.01%		 　308.00
6.5
2.16%		303.00
-5
-1.62%		307.00
4
1.32%		305.00
-2
-0.65%		310.00
5
1.64%		 　307.50
-2.5
-0.81%		302.00
-5.5
-1.79%		301.9

說明:最高漲幅:4.09%最低跌幅:-3.13% 最高價:320.00最低價:211.00平均價:264.24,灰色底表示週末,漲151天(443)元,跌125天(-339)元,平盤27天
4%=1,3%=11,2%=26,1%=74,0%=66,-0%=4,-1%=20,-2%=22,-3%=79,

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 2395 696400 505 147393800 211.50 215.00 210.00 211.00 0.50 0% 211.00 11 211.50 1 23.39
2019-01-03 2395 312426 270 66540090 211.00 214.00 211.00 214.00 3.00 1.42% 213.00 29 214.00 53 23.73
2019-01-04 2395 679562 547 146946454 211.50 218.00 211.00 218.00 4.00 1.87% 217.50 3 218.50 40 24.17
2019-01-07 2395 584369 490 126959254 219.50 219.50 215.00 217.00 1.00 -0.46% 216.50 1 217.00 42 24.06
2019-01-08 2395 414781 326 90302258 217.00 220.00 214.50 218.00 1.00 0.46% 218.00 8 218.50 6 24.17
2019-01-09 2395 639120 556 141715020 220.00 224.00 218.00 222.00 4.00 1.83% 221.50 6 222.00 1 24.61
2019-01-10 2395 703300 355 156197100 222.00 224.00 220.00 223.00 1.00 0.45% 222.50 1 223.00 6 24.72
2019-01-11 2395 635277 507 140864355 221.50 223.00 219.50 222.00 1.00 -0.45% 222.00 65 222.50 12 24.61
2019-01-14 2395 398616 371 86826172 222.00 222.00 216.00 216.50 5.50 -2.48% 216.50 16 217.00 6 24.00
2019-01-15 2395 646950 467 143311922 219.50 223.00 216.50 222.00 5.50 2.54% 221.50 26 222.00 39 24.61
2019-01-16 2395 507890 434 113912912 224.00 226.00 222.00 223.50 1.50 0.68% 223.00 6 223.50 3 24.78
2019-01-17 2395 222182 211 49649222 225.00 225.00 222.50 222.50 1.00 -0.45% 222.00 36 222.50 1 24.67
2019-01-18 2395 817881 662 185557923 223.00 229.00 222.00 229.00 6.50 2.92% 229.00 36 229.50 77 25.39
2019-01-21 2395 696160 553 160071640 230.00 231.50 226.00 230.00 1.00 0.44% 230.00 39 230.50 1 25.50
2019-01-22 2395 529141 412 121072148 230.00 230.00 227.00 229.50 0.50 -0.22% 229.00 8 229.50 10 25.44
2019-01-23 2395 307668 282 70171304 227.00 229.50 226.50 228.00 1.50 -0.65% 228.00 12 229.00 14 25.28
2019-01-24 2395 645246 502 147754834 226.50 230.00 226.50 230.00 2.00 0.88% 229.50 1 230.00 40 25.50
2019-01-25 2395 594075 398 136906659 229.50 231.50 227.50 231.00 1.00 0.43% 230.50 1 231.00 3 25.61
2019-01-28 2395 690933 548 158385157 231.00 231.00 227.50 231.00 0.00 0% 230.50 2 231.00 205 25.61
2019-01-29 2395 457444 368 103375344 229.00 229.00 224.00 226.00 5.00 -2.16% 225.00 7 226.00 113 25.06
2019-01-30 2395 700376 526 159776912 227.50 229.50 225.50 228.50 2.50 1.11% 227.00 34 228.50 84 25.33
2019-02-11 2395 1354106 895 309651293 230.00 231.00 226.00 226.00 2.50 -1.09% 226.00 36 227.50 9 25.06
2019-02-12 2395 813288 601 183101652 226.00 228.50 224.00 225.00 1.00 -0.44% 224.50 16 225.00 19 24.94
2019-02-13 2395 1444360 1098 320974140 225.00 226.50 216.50 225.50 0.50 0.22% 225.00 23 225.50 6 25.00
2019-02-14 2395 775606 638 174102850 225.50 226.50 222.50 226.50 1.00 0.44% 226.00 23 226.50 2 25.11
2019-02-18 2395 1573705 586 364042292 233.00 233.50 228.00 229.50 3.00 1.32% 229.50 93 230.00 13 25.44
2019-02-19 2395 282672 265 64425544 231.00 231.00 226.50 228.00 1.50 -0.65% 228.00 76 228.50 6 25.28
2019-02-20 2395 888773 749 204243790 228.00 231.50 227.50 230.00 2.00 0.88% 229.50 1 230.00 74 25.50
2019-02-21 2395 964792 790 222033368 230.00 234.00 227.50 230.00 0.00 0% 229.50 1 230.00 267 25.50
2019-02-22 2395 1015489 778 234343459 230.00 232.00 228.50 231.00 1.00 0.43% 231.00 5 231.50 78 25.61
2019-02-25 2395 1745820 1092 407968461 236.00 236.00 232.00 234.50 3.50 1.52% 234.50 16 235.00 70 26.00
2019-02-26 2395 1361589 744 318154537 233.50 235.00 232.00 234.50 0.00 0% 234.00 83 234.50 12 26.00
2019-02-27 2395 1160267 737 272101978 235.00 235.50 232.00 235.00 0.50 0.21% 234.50 1 235.00 475 26.05
2019-03-04 2395 1748227 1367 409091437 235.00 238.00 229.50 232.00 3.00 -1.28% 231.50 14 232.00 2 25.72
2019-03-05 2395 2270654 1678 544655460 234.50 243.00 234.50 241.50 9.50 4.09% 241.00 1 241.50 34 26.77
2019-03-06 2395 895262 798 215193380 239.50 242.00 238.50 240.00 1.50 -0.62% 239.50 8 240.00 180 26.61
2019-03-07 2395 718815 469 171059840 239.50 241.50 236.00 237.00 3.00 -1.25% 236.50 6 237.00 54 26.27
2019-03-08 2395 593068 524 142111645 240.00 241.50 238.00 238.00 1.00 0.42% 238.00 7 239.00 3 26.42
2019-03-11 2395 551671 463 132308369 240.50 240.50 238.50 240.00 2.00 0.84% 239.50 15 240.00 177 26.64
2019-03-12 2395 684113 555 163991894 242.00 242.00 238.50 238.50 1.50 -0.63% 238.50 33 239.00 2 26.47
2019-03-13 2395 1426132 1028 347719576 241.50 246.00 241.50 244.00 5.50 2.31% 243.50 23 244.00 50 27.08
2019-03-14 2395 1364529 1134 341241943 250.00 257.00 246.00 250.00 6.00 2.46% 249.50 19 250.00 250 27.75
2019-03-15 2395 1593213 1006 399502635 249.50 253.50 245.50 251.00 1.00 0.4% 250.50 1 251.00 319 27.86
2019-03-18 2395 1724507 1394 443205519 256.00 260.00 254.50 256.50 5.50 2.19% 256.50 20 257.00 56 28.47
2019-03-19 2395 602513 476 154745815 256.00 259.00 252.50 256.50 0.00 0% 256.50 38 257.00 2 28.47
2019-03-20 2395 1043932 828 271063956 256.00 261.50 254.50 260.00 3.50 1.36% 259.50 5 260.00 3 28.86
2019-03-21 2395 1083896 874 281771064 260.00 261.50 258.50 260.00 0.00 0% 259.50 31 260.00 2 28.86
2019-03-22 2395 963317 675 248796786 260.00 260.00 255.50 259.00 1.00 -0.38% 258.50 30 259.00 24 28.75
2019-03-25 2395 823001 647 210120248 255.50 256.50 253.50 256.50 2.50 -0.97% 256.00 1 256.50 43 28.47
2019-03-26 2395 624036 519 162237288 259.00 261.50 258.00 260.00 3.50 1.36% 259.50 2 260.00 33 28.86
2019-03-27 2395 476868 459 124555680 260.00 262.00 258.50 262.00 2.00 0.77% 261.00 23 262.00 36 29.08
2019-03-28 2395 371269 333 96023992 259.00 260.50 257.00 258.50 3.50 -1.34% 258.00 8 258.50 7 28.69
2019-03-29 2395 670926 524 171361630 259.50 259.50 253.50 256.00 2.50 -0.97% 255.50 12 256.00 8 28.41
2019-04-01 2395 977981 669 247871712 257.00 258.50 251.50 254.00 2.00 -0.78% 253.50 24 254.00 65 28.19
2019-04-02 2395 930683 802 234941433 254.00 257.50 251.00 252.00 2.00 -0.79% 251.50 12 252.00 11 27.97
2019-04-03 2395 1129226 810 280686808 250.00 251.50 247.00 248.00 4.00 -1.59% 248.00 3 248.50 8 27.52
2019-04-08 2395 1166605 689 292623710 252.00 252.50 248.50 252.00 4.00 1.61% 251.50 7 252.00 8 27.97
2019-04-09 2395 777039 544 194096250 250.00 250.50 249.00 250.00 2.00 -0.79% 249.50 37 250.00 79 27.75
2019-04-10 2395 457553 391 114018750 248.50 250.00 247.00 250.00 0.00 0% 249.50 29 250.00 23 27.75
2019-04-11 2395 679831 598 169185498 252.00 256.00 243.50 248.50 1.50 -0.6% 248.00 44 248.50 1 27.58
2019-04-12 2395 426957 348 106118379 250.00 250.50 246.50 248.50 0.00 0% 247.50 7 248.50 73 27.58
2019-04-15 2395 477732 308 118694415 250.00 250.50 247.00 248.00 0.50 -0.2% 247.00 53 248.00 8 27.52
2019-04-17 2395 448483 339 110833535 247.00 250.00 246.00 248.00 0.00 0% 248.00 39 249.00 10 27.52
2019-04-18 2395 580577 354 142607649 248.50 249.50 244.00 245.50 2.50 -1.01% 245.00 24 245.50 8 27.25
2019-04-19 2395 326969 334 79829975 247.50 247.50 242.50 242.50 3.00 -1.22% 242.50 16 243.00 1 26.91
2019-04-22 2395 285173 280 69328039 245.00 246.00 242.00 243.00 0.50 0.21% 242.00 160 243.00 4 26.97
2019-04-23 2395 396791 365 96186213 242.00 244.00 240.50 244.00 1.00 0.41% 243.50 1 244.00 22 27.08
2019-04-24 2395 916173 679 226932731 246.50 250.00 246.00 247.50 3.50 1.43% 247.50 49 248.00 13 27.47
2019-04-25 2395 749046 615 188310062 247.50 253.00 247.50 253.00 5.50 2.22% 251.50 3 253.00 39 28.08
2019-04-26 2395 550998 482 136404504 250.50 250.50 246.00 249.00 4.00 -1.58% 247.50 11 249.00 26 27.64
2019-04-29 2395 301271 282 75172250 249.00 251.00 246.50 251.00 2.00 0.8% 250.50 1 251.00 15 27.86
2019-04-30 2395 372929 331 92913321 251.00 251.00 247.00 250.00 1.00 -0.4% 250.00 9 250.50 17 27.75
2019-05-02 2395 749713 662 186065111 251.00 253.00 244.50 247.00 3.00 -1.2% 247.00 3 247.50 2 27.41
2019-05-03 2395 347861 307 86496667 248.00 250.50 247.00 248.50 1.50 0.61% 248.00 42 249.00 9 27.58
2019-05-06 2395 363964 298 88999216 245.00 246.00 243.00 245.00 3.50 -1.41% 244.50 18 245.00 97 26.15
2019-05-07 2395 767839 431 187762791 247.00 247.00 243.50 245.00 0.00 0% 244.50 22 245.00 39 26.15
2019-05-08 2395 1524743 1169 383372479 245.00 254.50 245.00 253.00 8.00 3.27% 252.00 3 253.00 4 27.00
2019-05-09 2395 1367876 908 346130436 253.00 254.50 251.50 251.50 1.50 -0.59% 251.50 21 252.00 26 26.84
2019-05-10 2395 1116938 882 282789438 251.00 255.50 248.50 252.00 0.50 0.2% 252.00 2 252.50 1 26.89
2019-05-13 2395 616032 501 154191436 252.00 254.00 246.00 248.00 4.00 -1.59% 248.00 2 248.50 1 26.47
2019-05-14 2395 564845 504 138980525 243.50 250.00 243.00 245.00 3.00 -1.21% 244.50 8 245.00 17 26.15
2019-05-15 2395 833640 505 207095080 243.00 250.50 243.00 247.00 2.00 0.82% 247.00 37 248.00 19 26.36
2019-05-16 2395 472382 400 116689590 246.00 249.00 245.00 247.00 0.00 0% 247.00 6 247.50 4 26.36
2019-05-17 2395 1044099 896 260547453 246.00 251.00 245.50 248.50 1.50 0.61% 248.00 7 248.50 22 26.52
2019-05-20 2395 757261 584 188263445 250.00 251.00 246.00 247.00 1.50 -0.6% 246.50 7 247.00 124 26.36
2019-05-22 2395 526342 422 129180606 244.00 248.00 243.00 243.00 1.00 -1.62% 243.00 17 243.50 1 25.93
2019-05-23 2395 427496 378 105157524 245.50 248.00 243.00 245.00 2.00 0.82% 244.50 2 245.00 40 26.15
2019-05-24 2395 710326 637 178017652 246.00 254.50 246.00 253.00 8.00 3.27% 252.50 1 253.00 12 27.00
2019-05-27 2395 658481 559 166520968 255.00 255.50 251.00 253.00 0.00 0% 252.50 9 253.00 195 27.00
2019-05-28 2395 1831219 475 463090609 254.50 255.00 251.50 252.50 0.50 -0.2% 252.50 61 253.50 1 26.95
2019-05-29 2395 592305 521 150102011 252.50 255.00 252.00 253.00 0.50 0.2% 252.50 35 253.00 46 27.00
2019-05-30 2395 986920 905 255354860 253.00 260.00 253.00 259.00 6.00 2.37% 258.50 1 259.00 57 27.64
2019-05-31 2395 1658257 1417 438440091 258.50 269.50 257.50 265.00 6.00 2.32% 264.50 2 265.00 89 28.28
2019-06-03 2395 923260 822 239945840 264.00 264.50 258.00 258.00 7.00 -2.64% 258.00 36 258.50 7 27.53
2019-06-04 2395 1010774 795 262479302 256.50 261.00 256.50 259.50 1.50 0.58% 259.50 66 260.00 3 27.69
2019-06-05 2395 485866 429 126064428 261.50 263.00 257.50 259.50 0.00 0% 259.00 1 259.50 40 27.69
2019-06-06 2395 581897 484 151003926 259.50 261.00 257.00 259.50 0.00 0% 259.00 1 259.50 19 27.69
2019-06-10 2395 1405941 1206 371469778 261.50 269.50 259.50 260.00 0.50 0.19% 259.50 7 260.00 3 27.75
2019-06-11 2395 512925 467 132967800 258.00 262.50 256.50 258.00 2.00 -0.77% 257.50 4 258.00 51 27.53
2019-06-12 2395 497097 407 129221526 258.00 262.00 257.50 260.00 2.00 0.78% 260.00 8 260.50 1 27.75
2019-06-13 2395 594407 506 153715599 261.00 264.00 256.00 257.00 3.00 -1.15% 256.50 14 257.00 19 27.43
2019-06-14 2395 607553 457 157650947 257.00 262.00 256.00 259.50 2.50 0.97% 259.50 40 260.50 1 27.69
2019-06-17 2395 508468 458 132124440 259.50 261.50 258.00 259.50 0.00 0% 259.50 11 260.00 28 27.69
2019-06-18 2395 402610 355 103833071 258.00 260.50 255.50 257.50 2.00 -0.77% 257.00 10 257.50 8 27.48
2019-06-19 2395 1166148 1030 305106980 260.50 264.50 259.50 260.50 3.00 1.17% 260.50 30 261.00 211 27.80
2019-06-20 2395 837190 685 219522400 264.50 265.00 259.50 259.50 1.00 -0.38% 259.50 23 260.50 10 27.69
2019-06-21 2395 1111033 738 287843014 259.50 263.00 258.00 258.00 1.50 -0.58% 258.00 23 259.50 6 27.53
2019-06-24 2395 483078 428 126242780 258.00 263.00 258.00 261.50 3.50 1.36% 261.00 1 261.50 8 27.91
2019-06-25 2395 370076 343 97140870 261.50 264.00 260.50 263.50 2.00 0.76% 263.00 1 263.50 18 28.12
2019-06-26 2395 704418 607 186676852 266.00 266.00 263.50 264.50 1.00 0.38% 264.50 13 265.00 10 28.23
2019-06-27 2395 1235510 937 327541640 264.50 267.00 262.50 266.00 1.50 0.57% 265.00 4 266.00 11 28.39
2019-06-28 2395 913984 445 241831612 267.00 267.00 263.00 264.00 2.00 -0.75% 263.50 9 264.00 57 28.18
2019-07-01 2395 590338 542 156088394 267.00 268.00 261.50 264.50 0.50 0.19% 263.50 1 264.50 2 28.23
2019-07-02 2395 396009 405 103405340 265.00 265.00 260.00 260.00 4.50 -1.7% 260.00 14 260.50 2 27.75
2019-07-03 2395 219019 229 56763421 260.00 261.50 258.00 260.50 0.50 0.19% 259.00 16 260.50 13 27.80
2019-07-04 2395 414586 339 108528032 259.00 263.00 259.00 263.00 2.50 0.96% 263.00 73 263.50 22 28.07
2019-07-05 2395 332977 299 86691066 263.00 263.50 259.00 260.00 3.00 -1.14% 259.50 5 260.00 88 27.75
2019-07-08 2395 435107 390 113933141 259.00 264.00 259.00 264.00 4.00 1.54% 263.00 2 264.00 63 28.18
2019-07-09 2395 524718 399 135178599 258.00 259.00 257.00 257.00 0.00 -2.65% 256.50 14 257.00 3 27.43
2019-07-10 2395 374179 314 96243182 258.00 258.00 256.00 258.00 1.00 0.39% 257.50 13 258.00 10 27.53
2019-07-11 2395 1475348 586 383870828 259.00 262.50 258.00 261.00 3.00 1.16% 260.50 3 261.00 6 27.85
2019-07-12 2395 1500660 337 390301100 260.00 261.50 259.00 260.00 1.00 -0.38% 260.00 160 260.50 7 27.75
2019-07-15 2395 560817 463 145476603 261.00 261.50 258.00 258.50 1.50 -0.58% 258.50 12 259.50 1 27.59
2019-07-16 2395 1013731 512 263873422 259.50 262.00 259.00 260.50 2.00 0.77% 260.50 6 261.00 3 27.80
2019-07-17 2395 1519278 509 395254780 261.50 261.50 259.50 261.50 1.00 0.38% 260.00 48 261.50 27 27.91
2019-07-18 2395 452691 389 116908969 259.50 261.00 257.00 259.00 2.50 -0.96% 258.00 1 259.00 8 27.64
2019-07-19 2395 224068 194 58316680 259.00 261.00 257.00 261.00 2.00 0.77% 260.50 1 261.00 3 27.85
2019-07-22 2395 382836 308 99964532 261.50 262.00 260.00 260.50 0.50 -0.19% 260.50 10 261.50 11 27.80
2019-07-23 2395 924988 786 246946266 261.00 270.00 260.50 269.50 9.00 3.45% 269.00 55 269.50 17 28.76
2019-07-24 2395 972058 765 260361394 269.00 271.50 265.50 266.00 3.50 -1.3% 266.00 49 266.50 1 28.39
2019-07-25 2395 1242744 659 333219519 268.00 271.00 267.00 268.00 2.00 0.75% 267.50 8 268.00 226 28.60
2019-07-26 2395 635473 499 167358672 266.00 266.00 262.00 264.50 3.50 -1.31% 264.00 2 264.50 9 28.23
2019-07-29 2395 947989 632 248322116 262.50 263.50 261.00 261.50 3.00 -1.13% 261.50 209 262.50 8 27.91
2019-07-30 2395 789046 624 208675598 263.00 266.50 261.50 265.00 3.50 1.34% 265.00 3 265.50 4 28.28
2019-07-31 2395 764747 611 200771584 263.00 265.00 260.50 263.00 2.00 -0.75% 263.00 9 263.50 14 28.07
2019-08-01 2395 540193 506 141689160 260.00 263.50 260.00 262.50 0.50 -0.19% 262.00 1 262.50 1 28.01
2019-08-02 2395 529639 495 137076179 258.50 261.00 257.50 258.50 4.00 -1.52% 258.50 28 259.00 1 26.35
2019-08-05 2395 1004370 807 258310090 257.50 260.00 256.00 257.00 1.50 -0.58% 257.00 106 257.50 26 26.20
2019-08-06 2395 1080019 908 273484815 252.00 255.50 250.00 254.50 2.50 -0.97% 254.50 1 255.00 4 25.94
2019-08-07 2395 1212556 1066 312395448 254.50 259.50 253.00 258.00 3.50 1.38% 258.00 14 258.50 6 26.30
2019-08-08 2395 853817 655 220242786 259.50 259.50 257.00 258.00 0.00 0% 258.00 45 258.50 26 26.30
2019-08-12 2395 919940 654 236123140 255.00 259.00 255.00 255.50 2.50 -0.97% 255.50 80 256.00 8 26.04
2019-08-13 2395 1562443 1167 409990456 258.00 265.00 256.50 261.00 5.50 2.15% 261.00 1 261.50 11 26.61
2019-08-14 2395 1165104 524 304658244 260.50 264.00 259.50 262.00 1.00 0.38% 261.50 53 262.00 24 26.71
2019-08-15 2395 502669 460 129831602 256.50 260.50 256.50 258.00 4.00 -1.53% 258.00 32 258.50 5 26.30
2019-08-16 2395 1948746 1310 508334206 258.00 267.00 255.50 261.50 3.50 1.36% 261.50 2 262.00 85 26.66
2019-08-19 2395 798028 653 213118930 265.00 269.00 263.00 267.50 6.00 2.29% 267.50 23 268.00 1 27.27
2019-08-20 2395 1604806 1223 438318238 270.00 275.00 269.50 275.00 7.50 2.8% 274.00 3 275.00 50 28.03
2019-08-21 2395 1321879 1000 356479008 275.00 275.00 266.00 269.50 5.50 -2% 269.00 5 269.50 42 27.47
2019-08-22 2395 2143091 656 569502115 272.50 272.50 264.50 265.00 4.50 -1.67% 264.50 24 265.00 80 27.01
2019-08-23 2395 495652 469 132548754 266.50 269.50 266.00 267.00 2.00 0.75% 266.50 1 267.00 41 27.22
2019-08-26 2395 338242 318 88432521 262.50 263.50 259.50 261.00 6.00 -2.25% 260.50 8 261.50 19 26.61
2019-08-27 2395 1038941 521 273505101 265.00 266.00 262.50 263.00 2.00 0.77% 262.50 6 263.00 16 26.81
2019-08-28 2395 494773 411 130832799 263.00 266.00 263.00 264.50 1.50 0.57% 264.00 8 264.50 30 26.96
2019-08-29 2395 1249611 1030 335914219 268.00 275.00 265.50 265.50 1.00 0.38% 265.50 21 266.50 1 27.06
2019-08-30 2395 861723 658 230303095 268.00 270.00 265.50 267.00 1.50 0.56% 266.50 4 267.50 25 27.22
2019-09-02 2395 226428 231 60658059 269.50 269.50 266.50 267.50 0.50 0.19% 267.50 1 268.00 1 27.27
2019-09-03 2395 309036 292 81846504 270.00 270.00 263.50 263.50 4.00 -1.5% 263.00 47 263.50 16 26.86
2019-09-04 2395 757787 665 201726268 266.00 268.00 263.50 266.00 2.50 0.95% 265.50 2 266.00 43 27.12
2019-09-05 2395 1610009 826 432392403 268.50 269.50 268.00 269.00 3.00 1.13% 268.50 19 269.00 39 27.42
2019-09-06 2395 590225 554 160542807 270.00 274.00 268.00 274.00 5.00 1.86% 272.50 7 274.00 29 27.93
2019-09-09 2395 135451 131 36803439 272.00 274.00 271.00 271.50 2.50 -0.91% 271.50 1 272.00 10 27.68
2019-09-10 2395 605201 516 162779464 272.50 274.50 268.00 268.50 3.00 -1.1% 268.50 73 269.00 5 27.37
2019-09-11 2395 542553 482 147417363 269.50 273.50 268.50 272.00 3.50 1.3% 271.50 1 272.00 20 27.73
2019-09-12 2395 370564 342 101089844 274.00 274.00 272.00 273.00 1.00 0.37% 272.50 91 273.00 11 27.83
2019-09-16 2395 661032 528 181423236 275.00 277.00 273.00 274.50 1.50 0.55% 274.50 11 275.00 14 27.98
2019-09-17 2395 420056 363 114690288 274.00 274.00 272.00 273.00 1.50 -0.55% 272.50 2 273.00 13 27.83
2019-09-18 2395 661064 537 180788272 272.50 276.50 270.00 274.50 1.50 0.55% 274.50 3 275.50 12 27.98
2019-09-19 2395 1062521 913 285438170 273.50 273.50 266.00 269.50 5.00 -1.82% 269.00 101 269.50 5 27.47
2019-09-20 2395 1020521 412 277371492 271.50 273.00 269.50 272.00 2.50 0.93% 271.50 44 272.00 13 27.73
2019-09-23 2395 229637 211 62541627 272.00 274.00 270.50 272.50 0.50 0.18% 271.50 1 272.50 10 27.78
2019-09-24 2395 562290 471 154343100 273.50 276.50 271.50 276.50 4.00 1.47% 276.00 13 276.50 12 28.19
2019-09-25 2395 487469 279 133335753 276.00 276.00 272.00 272.50 4.00 -1.45% 272.50 8 273.50 5 27.78
2019-09-26 2395 885287 292 242873518 275.00 276.00 272.50 274.50 2.00 0.73% 274.50 1 275.50 6 27.98
2019-09-27 2395 477325 348 130241236 274.50 274.50 271.00 273.00 1.50 -0.55% 273.00 28 273.50 6 27.83
2019-10-01 2395 1071727 918 302328333 285.00 292.00 278.50 281.00 8.00 2.93% 280.00 4 281.00 25 28.64
2019-10-02 2395 555134 414 154918313 278.50 280.50 278.00 279.00 2.00 -0.71% 279.00 7 280.00 25 28.44
2019-10-03 2395 617746 570 171861634 274.00 281.00 274.00 281.00 2.00 0.72% 280.00 7 281.50 8 28.64
2019-10-04 2395 325839 256 91083081 279.50 281.00 279.00 279.50 1.50 -0.53% 279.50 18 280.00 15 28.49
2019-10-07 2395 318038 221 89040640 279.50 281.50 279.00 281.50 2.00 0.72% 280.50 4 281.50 4 28.70
2019-10-08 2395 956529 797 272779467 287.00 290.50 281.50 284.00 2.50 0.89% 283.00 1 284.00 15 28.95
2019-10-09 2395 437663 383 122506977 282.00 285.50 279.00 279.00 5.00 -1.76% 279.00 13 279.50 1 28.44
2019-10-14 2395 601964 497 168967920 283.50 283.50 279.50 279.50 0.50 0.18% 279.50 18 280.00 20 28.49
2019-10-15 2395 492022 358 138016190 281.00 281.50 279.00 281.50 2.00 0.72% 280.00 6 281.50 2 28.70
2019-10-16 2395 632366 573 179815444 282.00 286.00 280.50 285.50 4.00 1.42% 284.50 8 286.00 38 29.10
2019-10-17 2395 425145 367 121667894 285.50 287.50 283.50 287.50 2.00 0.7% 287.00 2 287.50 11 29.31
2019-10-18 2395 267885 222 76655840 287.50 287.50 285.00 285.50 2.00 -0.7% 285.00 18 285.50 65 29.10
2019-10-21 2395 341471 211 97609764 286.00 287.50 285.00 285.50 0.00 0% 285.50 28 286.50 6 29.10
2019-10-22 2395 589046 443 169977248 286.00 290.00 286.00 289.50 4.00 1.4% 289.00 2 289.50 7 29.51
2019-10-23 2395 592536 556 172149868 287.00 293.00 286.00 289.50 0.00 0% 289.50 7 290.00 3 29.51
2019-10-24 2395 578924 541 170480156 292.50 296.00 290.50 296.00 6.50 2.25% 295.00 13 296.00 14 30.17
2019-10-25 2395 1076931 881 321350246 298.50 304.50 295.00 297.50 1.50 0.51% 296.00 17 297.50 12 30.33
2019-10-28 2395 347886 357 103270256 299.50 299.50 296.00 296.00 1.50 -0.5% 296.00 23 296.50 2 30.17
2019-10-29 2395 308711 301 91740884 300.00 301.00 296.00 296.00 0.00 0% 296.00 27 296.50 1 30.17
2019-10-30 2395 391480 367 116134773 296.00 300.00 293.50 299.00 3.00 1.01% 296.50 1 299.00 7 30.48
2019-10-31 2395 726883 569 218103400 301.00 301.50 297.00 301.50 2.50 0.84% 301.00 4 301.50 12 30.73
2019-11-01 2395 439812 395 133218122 302.00 304.50 300.00 303.00 1.50 0.5% 302.50 3 303.00 3 29.11
2019-11-04 2395 1227235 1037 380194723 306.00 313.00 306.00 310.50 7.50 2.48% 310.00 3 310.50 12 29.83
2019-11-05 2395 665295 556 206738360 311.00 313.50 308.50 310.00 0.50 -0.16% 309.00 5 310.00 23 29.78
2019-11-06 2395 745513 572 230354904 312.00 312.00 308.00 308.50 1.50 -0.48% 308.50 2 309.00 38 29.64
2019-11-07 2395 914843 738 284346987 310.00 314.00 307.50 310.00 1.50 0.49% 310.00 9 310.50 2 29.78
2019-11-08 2395 996813 616 307598278 310.00 311.00 305.00 308.50 1.50 -0.48% 308.00 4 308.50 5 29.64
2019-11-11 2395 712832 509 218586776 308.00 308.50 305.00 306.50 2.00 -0.65% 306.00 13 306.50 4 29.44
2019-11-12 2395 1326066 551 410075328 307.50 311.50 307.50 309.00 2.50 0.82% 309.00 39 310.00 2 29.68
2019-11-13 2395 697686 475 217313429 308.50 314.50 308.50 313.50 4.50 1.46% 312.50 7 313.50 2 30.12
2019-11-14 2395 380461 289 118241637 313.50 313.50 309.50 310.50 3.00 -0.96% 310.00 1 310.50 1 29.83
2019-11-15 2395 496300 463 155603400 312.00 315.00 311.50 313.50 3.00 0.97% 313.50 2 314.00 25 30.12
2019-11-18 2395 694408 530 217082204 312.50 313.50 311.50 313.50 0.00 0% 312.50 1 313.50 19 30.12
2019-11-19 2395 651070 434 206035130 312.50 318.00 312.50 317.00 3.50 1.12% 316.50 2 317.00 14 30.45
2019-11-20 2395 343440 336 109340135 318.50 320.00 316.50 320.00 3.00 0.95% 318.50 5 320.00 16 30.74
2019-11-21 2395 1312534 984 408864864 317.00 317.50 307.00 310.00 10.00 -3.13% 310.00 5 310.50 8 29.78
2019-11-22 2395 711046 627 223251990 312.50 316.50 310.00 316.00 6.00 1.94% 316.00 7 316.50 38 30.36
2019-11-25 2395 726781 584 228304234 314.50 316.00 312.00 314.00 2.00 -0.63% 312.50 6 314.00 45 30.16
2019-11-26 2395 2978272 918 925560214 315.00 315.00 309.50 309.50 4.50 -1.43% 309.50 54 310.00 28 29.73
2019-11-27 2395 1014898 887 307310094 307.00 307.50 299.50 304.50 5.00 -1.62% 304.00 1 304.50 24 29.25
2019-11-28 2395 366835 357 111259744 304.50 305.50 301.00 301.50 3.00 -0.99% 301.50 12 302.50 1 28.96
2019-11-29 2395 1091686 840 326510699 300.50 301.50 295.50 299.50 2.00 -0.66% 299.00 1 299.50 10 28.77
2019-12-02 2395 465206 349 139399800 301.00 303.00 297.00 300.00 0.50 0.17% 299.50 5 300.00 29 28.82
2019-12-03 2395 374606 316 112848512 303.00 303.00 299.00 302.00 2.00 0.67% 301.50 2 302.00 8 29.01
2019-12-04 2395 610990 510 183138000 303.50 303.50 297.50 302.00 0.00 0% 301.50 2 302.00 80 29.01
2019-12-05 2395 750118 656 226861018 304.00 308.00 298.50 300.50 1.50 -0.5% 299.50 9 300.50 20 28.87
2019-12-06 2395 368924 311 110254852 300.50 301.50 297.50 298.00 2.50 -0.83% 298.00 22 299.00 1 28.63
2019-12-09 2395 776891 492 232007780 300.00 300.50 296.00 300.00 2.00 0.67% 299.50 1 300.00 2 28.82
2019-12-10 2395 962527 723 283565225 300.00 300.00 292.50 296.00 4.00 -1.33% 296.00 16 296.50 18 28.43
2019-12-11 2395 357423 311 106221417 297.00 299.00 294.00 298.00 2.00 0.68% 297.50 1 298.00 1 28.63
2019-12-12 2395 532659 469 159342723 299.00 301.00 295.50 297.50 0.50 -0.17% 297.50 20 298.00 1 28.58
2019-12-13 2395 445871 405 133691929 299.00 301.50 298.00 299.50 2.00 0.67% 298.50 7 299.50 14 28.77
2019-12-16 2395 363470 314 108770000 298.00 301.00 298.00 298.00 1.50 -0.5% 298.00 3 299.50 1 28.63
2019-12-17 2395 613324 543 183001052 296.50 300.00 296.00 300.00 2.00 0.67% 299.00 1 300.00 57 28.82
2019-12-18 2395 789677 593 237511454 301.50 302.00 298.00 302.00 2.00 0.67% 302.00 99 302.50 13 29.01
2019-12-19 2395 829890 727 253384720 317.00 317.00 297.50 298.50 3.50 -1.16% 298.50 3 299.00 12 28.67
2019-12-20 2395 776851 391 234735370 302.50 305.50 301.00 301.50 3.00 1.01% 301.50 1 303.00 2 28.96
2019-12-23 2395 391509 308 120190010 299.00 309.50 299.00 308.00 6.50 2.16% 307.00 1 308.00 10 29.59
2019-12-24 2395 156488 173 47687340 310.00 310.00 303.00 303.00 5.00 -1.62% 303.00 2 305.00 10 29.11
2019-12-25 2395 217654 233 66068470 305.00 307.00 301.00 307.00 4.00 1.32% 306.50 1 307.00 21 29.49
2019-12-26 2395 157362 156 48168087 308.00 308.00 304.00 305.00 2.00 -0.65% 304.50 4 305.50 4 29.30
2019-12-27 2395 286717 260 88592053 308.00 310.00 306.50 310.00 5.00 1.64% 308.00 13 310.00 74 29.78
2019-12-30 2395 364854 295 112094678 309.50 309.50 305.00 307.50 2.50 -0.81% 307.00 2 307.50 50 29.54
2019-12-31 2395 320001 291 97100803 306.50 307.00 301.50 302.00 5.50 -1.79% 302.00 14 303.00 3 29.01