漢唐(2404)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　91.00
0
0%		91.80
0.8
0.88%		90.20
-1.6
-1.74%		 　93.30
3.1
3.44%		92.90
-0.4
-0.43%		92.90
0
0%		93.80
0.9
0.97%		98.50
4.7
5.01%		 　97.00
-1.5
-1.52%		95.20
-1.8
-1.86%		94.60
-0.6
-0.63%		94.60
0
0%		94.20
-0.4
-0.42%		 　93.60
-0.6
-0.64%		92.20
-1.4
-1.5%		94.10
1.9
2.06%		93.60
-0.5
-0.53%		94.50
0.9
0.96%		 　93.80
-0.7
-0.74%		94.30
0.5
0.53%		94.00
-0.3
-0.32%		 93.88
2 月　　　　　　　　　　93.10
-0.9
-0.96%		93.60
0.5
0.54%		95.70
2.1
2.24%		95.30
-0.4
-0.42%		 　　96.30
1
1.05%		96.80
0.5
0.52%		98.30
1.5
1.55%		98.00
-0.3
-0.31%		100.50
2.5
2.55%		 　106.50
6
5.97%		102.50
-4
-3.76%		104.50
2
1.95%		 100.11
3 月　　　104.50
0
0%		103.00
-1.5
-1.44%		106.50
3.5
3.4%		104.50
-2
-1.88%		105.50
1
0.96%		 　104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		106.50
3.5
3.4%		105.00
-1.5
-1.41%		 　104.50
-0.5
-0.48%		107.00
2.5
2.39%		106.00
-1
-0.93%		111.50
5.5
5.19%		111.00
-0.5
-0.45%		 　113.50
2.5
2.25%		108.00
-5.5
-4.85%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		108.50
0.5
0.46%		 106.82
4 月108.50
0
0%		108.00
-0.5
-0.46%		109.50
1.5
1.39%		 　　　109.00
-0.5
-0.46%		109.50
0.5
0.46%		111.00
1.5
1.37%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		 　111.00
1.5
1.37%		 110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		 　119.00
9.5
8.68%		130.50
11.5
9.66%		131.50
1
0.77%		139.00
7.5
5.7%		142.00
3
2.16%		 　137.00
-5
-3.52%		137.50
0.5
0.36%		 119.2
5 月　141.00
3.5
2.55%		140.50
-0.5
-0.35%		 　143.00
2.5
1.78%		149.00
6
4.2%		151.50
2.5
1.68%		148.00
-3.5
-2.31%		146.50
-1.5
-1.01%		 　150.00
3.5
2.39%		150.00
0
0%		164.00
14
9.33%		163.50
-0.5
-0.3%		158.50
-5
-3.06%		 　149.00
-9.5
-5.99%		 145.50
-3.5
-2.35%		139.00
-6.5
-4.47%		138.00
-1
-0.72%		 　136.50
-1.5
-1.09%		140.00
3.5
2.56%		140.50
0.5
0.36%		140.50
0
0%		145.50
5
3.56%		146.31
6 月 　145.00
-0.5
-0.34%		143.00
-2
-1.38%		141.50
-1.5
-1.05%		143.50
2
1.41%		 　　150.00
6.5
4.53%		147.00
-3
-2%		150.00
3
2.04%		149.50
-0.5
-0.33%		148.50
-1
-0.67%		 　146.00
-2.5
-1.68%		147.00
1
0.68%		146.50
-0.5
-0.34%		149.00
2.5
1.71%		152.50
3.5
2.35%		 　151.50
-1
-0.66%		150.00
-1.5
-0.99%		152.50
2.5
1.67%		151.50
-1
-0.66%		152.00
0.5
0.33%		 149.12
7 月156.00
4
2.63%		156.50
0.5
0.32%		155.00
-1.5
-0.96%		157.00
2
1.29%		157.00
0
0%		 　157.50
0.5
0.32%		148.50
-9
-5.71%		149.50
1
0.67%		154.00
4.5
3.01%		153.50
-0.5
-0.32%		 　151.50
-2
-1.3%		150.50
-1
-0.66%		153.00
2.5
1.66%		153.00
0
0%		152.50
-0.5
-0.33%		 　155.00
2.5
1.64%		154.00
-1
-0.65%		152.50
-1.5
-0.97%		154.50
2
1.31%		155.00
0.5
0.32%		 　163.00
8
5.16%		158.50
-4.5
-2.76%		158.50
0
0%		154.93
8 月155.00
-3.5
-2.21%		154.00
-1
-0.65%		 　154.00
0
0%		154.50
0.5
0.32%		155.00
0.5
0.32%		157.00
2
1.29%		 　　157.50
0.5
0.32%		152.50
-5
-3.17%		153.00
0.5
0.33%		150.50
-2.5
-1.63%		150.50
0
0%		 　151.00
0.5
0.33%		150.50
-0.5
-0.33%		148.50
-2
-1.33%		148.50
0
0%		152.00
3.5
2.36%		 　149.00
-3
-1.97%		150.50
1.5
1.01%		152.00
1.5
1%		153.00
1
0.66%		155.00
2
1.31%		 152.75
9 月　156.50
1.5
0.97%		155.00
-1.5
-0.96%		158.50
3.5
2.26%		157.50
-1
-0.63%		155.00
-2.5
-1.59%		 　155.00
0
0%		156.00
1
0.65%		154.00
-2
-1.28%		156.50
2.5
1.62%		 　　155.00
-1.5
-0.96%		157.50
2.5
1.61%		160.50
3
1.9%		159.00
-1.5
-0.93%		160.00
1
0.63%		 　160.50
0.5
0.31%		162.00
1.5
0.93%		163.00
1
0.62%		168.50
5.5
3.37%		164.50
-4
-2.37%		 159.27
10 月164.00
-0.5
-0.3%		163.50
-0.5
-0.3%		162.50
-1
-0.61%		160.50
-2
-1.23%		 　160.50
0
0%		161.00
0.5
0.31%		163.00
2
1.24%		 　　　157.50
-5.5
-3.37%		156.50
-1
-0.63%		155.00
-1.5
-0.96%		154.50
-0.5
-0.32%		155.50
1
0.65%		 　156.00
0.5
0.32%		155.50
-0.5
-0.32%		156.00
0.5
0.32%		158.00
2
1.28%		156.50
-1.5
-0.95%		 　156.50
0
0%		157.00
0.5
0.32%		158.00
1
0.64%		158.50
0.5
0.32%		158.26
11 月161.00
2.5
1.58%		 　162.00
1
0.62%		163.00
1
0.62%		164.00
1
0.61%		161.00
-3
-1.83%		162.50
1.5
0.93%		 　160.00
-2.5
-1.54%		166.00
6
3.75%		167.50
1.5
0.9%		165.50
-2
-1.19%		168.50
3
1.81%		 　172.00
3.5
2.08%		173.00
1
0.58%		169.00
-4
-2.31%		167.50
-1.5
-0.89%		167.50
0
0%		 　166.00
-1.5
-0.9%		172.50
6.5
3.92%		173.50
1
0.58%		173.50
0
0%		175.50
2
1.15%		 167.44
12 月　175.00
-0.5
-0.28%		174.00
-1
-0.57%		171.00
-3
-1.72%		173.00
2
1.17%		171.00
-2
-1.16%		 　180.50
9.5
5.56%		181.50
1
0.55%		178.50
-3
-1.65%		183.50
5
2.8%		182.00
-1.5
-0.82%		 　182.00
0
0%		183.00
1
0.55%		182.50
-0.5
-0.27%		187.50
5
2.74%		189.00
1.5
0.8%		 　200.00
11
5.82%		197.50
-2.5
-1.25%		195.50
-2
-1.01%		197.50
2
1.02%		196.00
-1.5
-0.76%		 　194.50
-1.5
-0.77%		196.00
1.5
0.77%		185.69

說明:最高漲幅:9.66%最低跌幅:-5.99% 最高價:200.00最低價:90.20平均價:142.49,灰色底表示週末,漲140天(385)元,跌133天(-239.6)元,平盤30天
10%=1,9%=3,6%=7,5%=6,4%=4,3%=16,2%=29,1%=49,0%=55,-0%=1,-1%=3,-2%=4,-3%=5,-4%=24,-5%=40,-6%=56,

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 2404 1377662 1195 125599965 89.70 92.90 89.20 91.00 1.30 0% 91.00 5 91.10 1 13.13
2019-01-03 2404 875256 760 80004992 91.00 92.60 90.60 91.80 0.80 0.88% 91.80 6 92.00 19 13.25
2019-01-04 2404 928861 769 83665790 90.90 90.90 89.00 90.20 1.60 -1.74% 90.20 5 90.50 10 13.02
2019-01-07 2404 1411306 1112 130663586 92.10 93.60 91.60 93.30 3.10 3.44% 93.20 40 93.30 1 13.46
2019-01-08 2404 720405 595 66962642 93.40 93.50 92.40 92.90 0.40 -0.43% 92.80 4 92.90 36 13.41
2019-01-09 2404 960087 774 89287027 93.80 93.80 92.40 92.90 0.00 0% 92.90 10 93.00 2 13.41
2019-01-10 2404 885345 751 83133030 93.50 95.00 93.10 93.80 0.90 0.97% 93.80 1 93.90 3 13.54
2019-01-11 2404 4000553 2996 393712794 98.00 100.00 96.80 98.50 4.70 5.01% 98.20 1 98.50 53 14.21
2019-01-14 2404 3556816 2319 352375303 98.70 100.50 97.00 97.00 1.50 -1.52% 96.90 13 97.00 2 14.00
2019-01-15 2404 2061682 1470 196042090 96.40 97.00 93.80 95.20 1.80 -1.86% 95.20 17 95.30 1 13.74
2019-01-16 2404 900081 673 85442045 95.10 96.40 94.10 94.60 0.60 -0.63% 94.60 15 95.10 4 13.65
2019-01-17 2404 705019 613 66837877 95.50 96.00 94.30 94.60 0.00 0% 94.60 18 94.70 5 13.65
2019-01-18 2404 1498244 1204 143142262 97.10 97.10 94.10 94.20 0.40 -0.42% 94.20 12 94.60 2 13.59
2019-01-21 2404 1361825 1110 127064867 94.20 94.50 92.40 93.60 0.60 -0.64% 93.40 2 93.60 3 13.51
2019-01-22 2404 884510 804 81909104 93.00 93.60 91.90 92.20 1.40 -1.5% 92.20 14 92.30 1 13.30
2019-01-23 2404 1027912 914 95915628 92.60 94.70 91.00 94.10 1.90 2.06% 94.00 2 94.10 2 13.58
2019-01-24 2404 995186 786 93206140 94.10 94.70 92.50 93.60 0.50 -0.53% 93.60 8 94.00 1 13.51
2019-01-25 2404 901308 755 84419552 94.20 94.50 92.90 94.50 0.90 0.96% 94.10 3 94.50 9 13.64
2019-01-28 2404 974351 874 92239167 94.70 95.70 93.80 93.80 0.70 -0.74% 93.80 19 94.30 3 13.54
2019-01-29 2404 575765 541 54052010 93.50 94.50 92.90 94.30 0.50 0.53% 94.30 22 94.40 18 13.61
2019-01-30 2404 615597 485 58026918 94.30 94.70 94.00 94.00 0.30 -0.32% 93.90 17 94.00 174 13.56
2019-02-11 2404 677445 645 63581810 94.20 94.50 93.10 93.10 0.90 -0.96% 93.10 11 93.30 1 13.43
2019-02-12 2404 363053 367 34084839 93.10 94.40 93.10 93.60 0.50 0.54% 93.60 2 94.00 37 13.51
2019-02-13 2404 778232 674 73582249 94.00 95.70 93.70 95.70 2.10 2.24% 95.70 1 95.80 43 13.81
2019-02-14 2404 1429161 1165 137918095 95.70 97.40 95.00 95.30 0.40 -0.42% 95.30 1 95.40 1 13.75
2019-02-18 2404 1064252 851 102977092 97.80 97.80 96.00 96.30 1.30 1.05% 96.30 11 96.40 6 13.90
2019-02-19 2404 677164 578 65626566 96.00 97.60 96.00 96.80 0.50 0.52% 96.80 1 96.90 21 13.97
2019-02-20 2404 2181514 1775 215192572 97.50 99.70 97.30 98.30 1.50 1.55% 98.30 1 98.40 22 14.18
2019-02-21 2404 1175970 912 115954860 99.40 99.80 98.00 98.00 0.30 -0.31% 98.00 44 98.40 2 14.14
2019-02-22 2404 2384110 1788 237621414 97.90 100.50 97.90 100.50 2.50 2.55% 100.50 20 101.00 159 14.50
2019-02-25 2404 5478581 3863 571418205 103.00 106.50 101.00 106.50 6.00 5.97% 106.00 32 106.50 76 15.37
2019-02-26 2404 2680737 2106 278221674 106.00 106.50 101.50 102.50 4.00 -3.76% 102.50 50 103.00 41 14.79
2019-02-27 2404 1962737 1521 204604148 103.50 106.00 102.00 104.50 2.00 1.95% 104.50 28 105.00 32 15.08
2019-03-04 2404 1910068 1447 197927572 105.00 105.00 102.00 104.50 0.00 0% 104.00 3 104.50 59 15.08
2019-03-05 2404 1138786 1006 118414458 103.00 105.50 103.00 103.00 1.50 -1.44% 103.00 233 104.00 4 14.86
2019-03-06 2404 1420799 1165 148835255 103.50 107.00 102.50 106.50 3.50 3.4% 106.00 12 106.50 9 15.37
2019-03-07 2404 2193868 1723 232895272 107.00 108.50 104.00 104.50 2.00 -1.88% 104.50 3 105.00 28 15.08
2019-03-08 2404 1120706 842 116477130 104.00 105.50 102.50 105.50 1.00 0.96% 105.00 14 105.50 11 15.22
2019-03-11 2404 931683 754 97302532 105.50 105.50 103.50 104.00 1.50 -1.42% 104.00 157 105.00 2 15.01
2019-03-12 2404 1257708 927 131494767 105.50 106.00 103.50 103.50 0.50 -0.48% 103.50 80 104.00 14 14.94
2019-03-13 2404 847355 651 87677065 104.50 104.50 103.00 103.00 0.50 -0.48% 103.00 219 103.50 2 14.86
2019-03-14 2404 1921790 1365 201468740 104.00 106.50 103.00 106.50 3.50 3.4% 106.00 55 106.50 72 15.37
2019-03-15 2404 1268365 935 134724825 106.50 108.00 105.00 105.00 1.50 -1.41% 105.00 164 105.50 1 15.15
2019-03-18 2404 1065800 783 111722065 105.00 106.00 104.00 104.50 0.50 -0.48% 104.50 72 105.00 10 15.08
2019-03-19 2404 993570 760 105370420 105.00 107.00 105.00 107.00 2.50 2.39% 106.50 46 107.00 83 15.44
2019-03-20 2404 917235 684 97122271 106.00 107.00 105.00 106.00 1.00 -0.93% 106.00 37 106.50 44 15.30
2019-03-21 2404 5204902 3404 575140632 107.50 112.50 107.00 111.50 5.50 5.19% 111.00 49 111.50 6 16.09
2019-03-22 2404 2001346 1459 221492711 111.50 112.00 109.00 111.00 0.50 -0.45% 110.50 26 111.00 65 16.02
2019-03-25 2404 2235799 1568 248170287 108.50 113.50 108.00 113.50 2.50 2.25% 113.00 12 113.50 98 16.38
2019-03-26 2404 7492597 4809 829655073 114.00 114.00 108.00 108.00 5.50 -4.85% 108.00 471 108.50 16 15.58
2019-03-27 2404 2368429 1672 254784332 108.00 109.00 106.00 107.50 0.50 -0.46% 107.50 111 108.00 15 15.51
2019-03-28 2404 1405681 1063 152503048 108.00 109.50 107.50 108.00 0.50 0.47% 108.00 6 108.50 59 15.58
2019-03-29 2404 744613 593 81021491 109.50 109.50 108.00 108.50 0.50 0.46% 108.00 229 108.50 6 9.63
2019-04-01 2404 1078734 756 116957124 109.00 109.50 108.00 108.50 0.00 0% 108.00 137 108.50 7 9.63
2019-04-02 2404 916317 679 99047882 109.00 109.50 107.50 108.00 0.50 -0.46% 108.00 9 108.50 67 9.58
2019-04-03 2404 1003985 720 109107865 108.00 110.00 107.50 109.50 1.50 1.39% 109.50 12 110.00 160 9.72
2019-04-08 2404 1161769 846 127161821 110.00 110.50 108.50 109.00 0.50 -0.46% 108.50 115 109.00 1 9.67
2019-04-09 2404 853178 659 93123402 109.00 109.50 108.50 109.50 0.50 0.46% 109.50 3 110.00 122 9.72
2019-04-10 2404 1279880 838 141357680 109.50 111.00 109.50 111.00 1.50 1.37% 110.50 38 111.00 94 9.85
2019-04-11 2404 1662259 1147 184171490 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 179 110.50 5 9.76
2019-04-12 2404 990716 707 109340892 110.00 111.50 109.50 109.50 0.50 -0.45% 109.50 78 110.00 25 9.72
2019-04-15 2404 915287 729 101352570 110.50 111.50 110.00 111.00 1.50 1.37% 110.50 42 111.00 69 9.85
2019-04-17 2404 778649 630 86079681 111.00 111.50 110.00 110.50 0.00 -0.45% 110.00 236 110.50 4 9.80
2019-04-18 2404 1350516 730 148954760 110.50 111.00 109.50 110.00 0.50 -0.45% 110.00 21 110.50 13 9.76
2019-04-19 2404 656777 502 72091571 110.00 110.50 109.00 109.50 0.50 -0.45% 109.50 10 110.00 78 9.72
2019-04-22 2404 7811767 4530 911277870 110.50 120.00 110.50 119.00 9.50 8.68% 118.50 46 119.00 131 10.56
2019-04-23 2404 14540252 8870 1820464602 117.50 130.50 117.50 130.50 11.50 9.66% 130.00 15 130.50 423 11.58
2019-04-24 2404 7929774 5822 1052250620 134.00 136.00 129.50 131.50 1.00 0.77% 131.50 34 132.00 43 11.67
2019-04-25 2404 8168774 5565 1117258312 131.50 141.00 129.00 139.00 7.50 5.7% 138.50 2 139.00 15 12.33
2019-04-26 2404 4878068 3729 674462588 137.50 142.00 135.50 142.00 3.00 2.16% 141.00 3 142.00 134 12.60
2019-04-29 2404 4370155 3289 603730580 141.50 141.50 136.00 137.00 5.00 -3.52% 137.00 39 137.50 38 12.16
2019-04-30 2404 9066112 5805 1224259344 136.50 140.00 129.00 137.50 0.50 0.36% 137.50 3 138.00 42 12.20
2019-05-02 2404 5088774 3531 710208860 136.50 142.00 136.00 141.00 3.50 2.55% 141.00 34 141.50 116 12.51
2019-05-03 2404 2488724 1735 348845860 140.00 142.00 138.00 140.50 0.50 -0.35% 140.50 27 141.00 29 12.47
2019-05-06 2404 8477869 5729 1216090322 136.50 146.50 136.00 143.00 2.50 1.78% 143.00 24 143.50 3 12.69
2019-05-07 2404 8374486 6032 1239987428 143.00 154.50 141.50 149.00 6.00 4.2% 149.00 6 149.50 79 13.22
2019-05-08 2404 5047471 3831 756942621 147.50 152.50 146.50 151.50 2.50 1.68% 151.00 47 151.50 47 13.44
2019-05-09 2404 4196907 3010 624973768 151.50 152.50 147.00 148.00 3.50 -2.31% 148.00 32 148.50 4 13.13
2019-05-10 2404 4369923 2986 644857258 148.50 151.00 144.00 146.50 1.50 -1.01% 146.00 89 147.00 30 13.00
2019-05-13 2404 4905704 3479 733508396 146.50 151.50 144.50 150.00 3.50 2.39% 150.00 17 150.50 17 13.31
2019-05-14 2404 4687170 3234 696628411 149.00 151.50 146.00 150.00 0.00 0% 150.00 34 150.50 21 10.70
2019-05-15 2404 10646944 7147 1707004372 153.50 164.50 153.50 164.00 14.00 9.33% 163.50 14 164.00 161 11.70
2019-05-16 2404 6574349 4702 1084762387 167.00 169.50 162.50 163.50 0.50 -0.3% 163.00 72 163.50 10 11.66
2019-05-17 2404 11214755 7412 1784924392 165.00 166.00 151.50 158.50 5.00 -3.06% 158.50 43 159.00 8 11.31
2019-05-20 2404 6561401 4495 1013112249 158.50 159.50 149.00 149.00 9.50 -5.99% 149.00 23 149.50 14 10.63
2019-05-22 2404 7833764 5685 1160363149 152.50 153.00 144.00 145.50 6.50 -2.35% 145.50 9 146.00 3 10.38
2019-05-23 2404 6535390 4706 919300710 140.00 144.50 137.50 139.00 6.50 -4.47% 138.50 164 139.00 50 9.91
2019-05-24 2404 5416515 3855 759641802 139.00 143.50 138.00 138.00 1.00 -0.72% 138.00 66 138.50 4 9.84
2019-05-27 2404 3629599 2613 497936744 139.50 140.50 135.50 136.50 1.50 -1.09% 136.50 40 137.00 41 9.74
2019-05-28 2404 2048419 1555 283685160 137.50 140.00 137.00 140.00 3.50 2.56% 139.50 30 140.00 120 9.99
2019-05-29 2404 3528750 2490 496815500 138.50 143.00 137.50 140.50 0.50 0.36% 140.50 13 141.00 51 10.02
2019-05-30 2404 1720920 1295 241685259 140.50 142.00 139.00 140.50 0.00 0% 140.00 15 140.50 5 10.02
2019-05-31 2404 3490991 2516 502968178 141.50 146.00 140.50 145.50 5.00 3.56% 145.00 15 145.50 27 10.38
2019-06-03 2404 2209234 1599 319277311 144.00 146.50 142.00 145.00 0.50 -0.34% 145.00 48 145.50 5 10.34
2019-06-04 2404 4343566 3268 639801219 146.00 150.50 143.00 143.00 2.00 -1.38% 143.00 59 143.50 4 10.20
2019-06-05 2404 2125920 1607 305621674 145.00 146.50 141.00 141.50 1.50 -1.05% 141.00 159 141.50 11 10.09
2019-06-06 2404 1102630 939 157507960 142.00 144.50 141.50 143.50 2.00 1.41% 143.00 11 143.50 49 10.24
2019-06-10 2404 4139648 3006 615191700 147.50 150.50 146.50 150.00 6.50 4.53% 150.00 17 150.50 112 10.70
2019-06-11 2404 4586359 3401 689850773 150.50 154.00 147.00 147.00 3.00 -2% 147.00 75 147.50 4 10.48
2019-06-12 2404 2269702 1720 338232800 148.00 150.50 147.00 150.00 3.00 2.04% 150.00 69 150.50 103 10.70
2019-06-13 2404 1413800 1162 210424700 149.50 150.00 147.50 149.50 0.50 -0.33% 149.00 9 149.50 11 10.66
2019-06-14 2404 1261526 988 189103108 150.00 151.50 148.50 148.50 1.00 -0.67% 148.50 45 149.00 2 10.59
2019-06-17 2404 1389738 1171 203802748 148.00 149.50 145.00 146.00 2.50 -1.68% 146.00 34 146.50 45 10.41
2019-06-18 2404 1002133 832 146106418 146.00 147.00 144.00 147.00 1.00 0.68% 146.50 11 147.00 12 10.48
2019-06-19 2404 2516801 2033 369862835 148.50 149.50 144.50 146.50 0.50 -0.34% 146.00 40 146.50 37 10.45
2019-06-20 2404 2474441 1802 364545209 147.50 149.00 145.50 149.00 2.50 1.71% 148.50 106 149.00 106 10.63
2019-06-21 2404 9601396 6474 1483332878 150.00 157.50 150.00 152.50 3.50 2.35% 152.50 12 153.00 6 10.88
2019-06-24 2404 3096398 2373 465445396 152.00 152.00 149.00 151.50 1.00 -0.66% 151.00 37 151.50 60 10.81
2019-06-25 2404 1657034 1165 248879076 151.50 151.50 149.00 150.00 1.50 -0.99% 150.00 100 150.50 35 10.70
2019-06-26 2404 1704925 1265 258425600 150.00 153.00 149.00 152.50 2.50 1.67% 152.50 4 153.00 87 10.88
2019-06-27 2404 2176491 1580 332522880 153.50 154.50 151.50 151.50 1.00 -0.66% 151.50 83 152.00 6 10.81
2019-06-28 2404 1521727 1176 232502004 153.00 153.50 152.00 152.00 0.50 0.33% 152.00 7 152.50 14 10.84
2019-07-01 2404 3458287 2278 537520619 154.00 156.50 153.50 156.00 4.00 2.63% 156.00 13 156.50 72 11.13
2019-07-02 2404 4824997 3534 767569017 160.00 161.50 156.00 156.50 0.50 0.32% 156.50 14 157.00 50 11.16
2019-07-03 2404 1271513 1033 197360015 156.50 156.50 154.50 155.00 1.50 -0.96% 155.00 7 155.50 21 11.06
2019-07-04 2404 3060611 1509 480283609 157.00 159.00 155.50 157.00 2.00 1.29% 156.50 10 157.00 155 11.20
2019-07-05 2404 3093360 1452 488967520 159.00 159.00 156.50 157.00 0.00 0% 157.00 171 157.50 37 11.20
2019-07-08 2404 3996133 2122 626555381 157.00 158.00 155.50 157.50 0.50 0.32% 157.00 74 157.50 18 11.23
2019-07-09 2404 5629436 2185 833915464 147.50 150.00 147.50 148.50 0.00 -5.71% 148.50 121 149.00 22 10.59
2019-07-10 2404 1504879 1201 225079850 149.00 150.50 149.00 149.50 1.00 0.67% 149.50 28 150.00 37 10.66
2019-07-11 2404 2423219 1733 370769226 153.00 154.00 151.50 154.00 4.50 3.01% 153.50 48 154.00 225 10.98
2019-07-12 2404 2644054 1806 411334778 155.00 157.50 153.50 153.50 0.50 -0.32% 153.50 40 154.00 13 10.95
2019-07-15 2404 1315072 1059 199864404 154.00 154.00 151.00 151.50 2.00 -1.3% 151.50 60 152.00 44 10.81
2019-07-16 2404 1280151 986 193961223 152.00 153.00 150.50 150.50 1.00 -0.66% 150.50 91 151.50 10 10.73
2019-07-17 2404 931128 816 141380456 151.00 153.00 150.50 153.00 2.50 1.66% 152.50 13 153.00 14 10.91
2019-07-18 2404 1395300 982 214558100 153.50 155.00 152.50 153.00 0.00 0% 153.00 25 153.50 7 10.91
2019-07-19 2404 2049032 1414 316124375 155.00 156.50 152.00 152.50 0.50 -0.33% 152.50 49 153.00 71 10.88
2019-07-22 2404 2318323 1366 358655242 153.00 156.00 153.00 155.00 2.50 1.64% 154.50 15 155.00 43 11.06
2019-07-23 2404 1293392 938 200500167 156.50 157.00 153.50 154.00 1.00 -0.65% 154.00 36 154.50 1 10.98
2019-07-24 2404 905256 632 138850168 155.00 155.00 152.50 152.50 1.50 -0.97% 152.50 51 153.50 3 10.88
2019-07-25 2404 1852165 1222 287013825 154.00 156.50 153.00 154.50 2.00 1.31% 154.00 63 154.50 25 11.02
2019-07-26 2404 2047073 1378 319744268 155.00 157.50 154.00 155.00 0.50 0.32% 155.00 24 155.50 8 11.06
2019-07-29 2404 6008508 4178 966974529 156.00 165.50 155.00 163.00 8.00 5.16% 163.00 39 163.50 31 11.63
2019-07-30 2404 6835669 5122 1118482029 164.50 169.00 158.00 158.50 4.50 -2.76% 158.50 67 159.00 5 11.31
2019-07-31 2404 2356075 1621 372301850 158.50 160.50 156.50 158.50 0.00 0% 158.00 81 158.50 58 11.31
2019-08-01 2404 2116942 1515 330092473 157.00 157.50 155.00 155.00 3.50 -2.21% 155.00 425 155.50 1 11.06
2019-08-02 2404 1473436 1136 226717644 155.00 155.00 153.00 154.00 1.00 -0.65% 154.00 96 154.50 7 10.98
2019-08-05 2404 1115342 890 172432010 154.00 156.00 154.00 154.00 0.00 0% 154.00 50 154.50 10 10.98
2019-08-06 2404 2153177 1504 326366112 151.50 154.50 147.00 154.50 0.50 0.32% 154.00 5 154.50 23 11.02
2019-08-07 2404 1345121 952 208347687 155.50 156.00 153.00 155.00 0.50 0.32% 154.50 12 155.00 44 11.06
2019-08-08 2404 931400 802 145662300 155.50 157.50 155.50 157.00 2.00 1.29% 156.50 5 157.00 5 11.20
2019-08-12 2404 992003 774 156029969 158.00 158.50 156.50 157.50 0.50 0.32% 157.00 73 157.50 7 11.23
2019-08-13 2404 3106240 2093 474242094 153.00 154.50 150.00 152.50 5.00 -3.17% 152.00 94 152.50 5 10.88
2019-08-14 2404 1094501 804 168459653 154.50 155.00 153.00 153.00 0.50 0.33% 153.00 80 154.00 3 9.71
2019-08-15 2404 1131004 840 171706608 150.00 153.50 150.00 150.50 2.50 -1.63% 150.50 97 151.00 3 9.56
2019-08-16 2404 1370433 1129 206538157 151.50 152.00 149.00 150.50 0.00 0% 150.50 41 151.00 14 9.56
2019-08-19 2404 752965 631 114058680 152.00 152.50 150.50 151.00 0.50 0.33% 151.00 35 151.50 15 9.59
2019-08-20 2404 1118824 925 169226424 153.00 153.00 150.00 150.50 0.50 -0.33% 150.50 14 151.00 38 9.56
2019-08-21 2404 1743570 1436 259822930 151.00 151.50 147.50 148.50 2.00 -1.33% 148.50 15 149.50 27 9.43
2019-08-22 2404 1102788 905 164316505 149.00 150.50 148.00 148.50 0.00 0% 148.50 13 149.00 23 9.43
2019-08-23 2404 1362158 1169 204466016 149.50 152.00 147.50 152.00 3.50 2.36% 151.50 3 152.00 73 9.65
2019-08-26 2404 1168306 894 174665900 151.00 151.00 148.50 149.00 3.00 -1.97% 149.00 48 149.50 4 9.46
2019-08-27 2404 941391 807 141581432 150.00 151.50 149.50 150.50 1.50 1.01% 150.50 12 151.00 26 9.56
2019-08-28 2404 1548240 1161 236099480 150.50 154.00 150.50 152.00 1.50 1% 152.00 50 152.50 5 9.65
2019-08-29 2404 1049063 778 160352639 153.50 154.00 151.50 153.00 1.00 0.66% 153.00 4 153.50 15 9.71
2019-08-30 2404 3535297 2421 548535035 154.00 157.00 153.00 155.00 2.00 1.31% 155.00 14 155.50 10 9.84
2019-09-02 2404 2212433 1746 346878262 155.50 158.00 154.50 156.50 1.50 0.97% 156.50 33 157.00 31 9.94
2019-09-03 2404 1784160 1106 280141715 157.00 159.00 155.00 155.00 1.50 -0.96% 155.00 12 155.50 2 9.84
2019-09-04 2404 1938809 1381 305750322 155.50 159.50 154.50 158.50 3.50 2.26% 158.00 61 158.50 10 10.06
2019-09-05 2404 1108668 900 175097376 158.00 159.50 156.50 157.50 1.00 -0.63% 157.00 9 157.50 22 10.00
2019-09-06 2404 893438 733 139647390 158.00 158.50 155.00 155.00 2.50 -1.59% 155.00 81 155.50 15 9.84
2019-09-09 2404 711471 593 110395005 155.50 156.00 154.50 155.00 0.00 0% 155.00 36 155.50 17 9.84
2019-09-10 2404 832581 620 129565055 155.00 156.50 154.50 156.00 1.00 0.65% 155.50 8 156.00 31 9.90
2019-09-11 2404 1567682 1101 241878028 155.50 156.50 153.00 154.00 2.00 -1.28% 153.50 4 154.00 6 9.78
2019-09-12 2404 1499568 1115 234755824 154.50 157.50 154.50 156.50 2.50 1.62% 156.50 18 157.00 98 9.94
2019-09-16 2404 914681 725 142373210 156.00 157.50 155.00 155.00 1.50 -0.96% 155.00 23 155.50 3 9.84
2019-09-17 2404 1701144 1274 268023108 155.00 159.00 155.00 157.50 2.50 1.61% 157.50 15 158.00 165 10.00
2019-09-18 2404 2594141 1875 412845060 158.00 160.50 157.00 160.50 3.00 1.9% 160.00 16 160.50 121 10.19
2019-09-19 2404 2571546 1975 414736038 162.00 165.00 158.00 159.00 1.50 -0.93% 158.50 56 159.50 13 10.10
2019-09-20 2404 1591119 1223 255669421 159.00 162.50 158.50 160.00 1.00 0.63% 160.00 249 161.00 7 10.16
2019-09-23 2404 794029 683 127791152 160.00 162.00 160.00 160.50 0.50 0.31% 160.50 15 161.00 14 10.19
2019-09-24 2404 1136981 865 183445441 160.50 162.00 160.00 162.00 1.50 0.93% 162.00 9 162.50 152 10.29
2019-09-25 2404 12015666 8011 2008299558 163.00 172.50 162.00 163.00 1.00 0.62% 163.00 159 163.50 8 10.35
2019-09-26 2404 5524840 3943 919598620 164.00 169.00 161.50 168.50 5.50 3.37% 168.00 23 168.50 70 10.70
2019-09-27 2404 2975184 2174 494145259 168.00 170.00 164.50 164.50 4.00 -2.37% 164.50 135 165.00 6 10.44
2019-10-01 2404 1230298 853 202358018 164.50 165.50 163.50 164.00 0.50 -0.3% 164.00 101 164.50 16 10.41
2019-10-02 2404 788830 618 129016697 163.50 164.50 163.00 163.50 0.50 -0.3% 163.50 28 164.00 43 10.38
2019-10-03 2404 833833 715 135243356 162.00 163.00 161.50 162.50 1.00 -0.61% 162.50 19 163.00 46 10.32
2019-10-04 2404 1168220 947 188446805 163.50 163.50 160.50 160.50 2.00 -1.23% 160.50 76 161.00 21 10.19
2019-10-07 2404 601045 497 96725790 161.00 161.50 160.50 160.50 0.00 0% 160.50 150 161.00 10 10.19
2019-10-08 2404 938456 755 152090416 161.50 163.50 160.50 161.00 0.50 0.31% 161.00 30 161.50 20 10.22
2019-10-09 2404 775058 570 125740954 162.00 163.00 161.00 163.00 2.00 1.24% 162.50 1 163.00 66 10.35
2019-10-14 2404 2827240 2033 447251787 160.50 160.50 157.00 157.50 5.50 -3.37% 157.50 34 158.00 55 10.00
2019-10-15 2404 1074667 821 168196379 157.50 158.50 155.00 156.50 1.00 -0.63% 156.50 14 157.00 27 9.94
2019-10-16 2404 1304260 1129 204086422 158.00 158.50 155.00 155.00 1.50 -0.96% 155.00 192 155.50 1 9.84
2019-10-17 2404 1223570 1016 188616557 155.50 156.00 153.00 154.50 0.50 -0.32% 154.50 3 155.00 83 9.81
2019-10-18 2404 1188720 961 186340452 155.50 158.50 155.50 155.50 1.00 0.65% 155.50 74 156.50 7 9.87
2019-10-21 2404 495576 422 77110856 156.00 156.50 154.50 156.00 0.50 0.32% 155.50 2 156.00 29 9.90
2019-10-22 2404 508521 414 79321776 157.00 157.50 155.00 155.50 0.50 -0.32% 155.50 34 156.50 23 9.87
2019-10-23 2404 1857631 1273 291884881 157.00 159.00 156.00 156.00 0.50 0.32% 156.00 38 156.50 11 9.90
2019-10-24 2404 1380940 1005 217459020 157.50 159.00 156.00 158.00 2.00 1.28% 157.50 1 158.00 41 10.03
2019-10-25 2404 464252 384 72962187 158.50 159.00 156.50 156.50 1.50 -0.95% 156.50 54 157.00 1 9.94
2019-10-28 2404 468704 408 73598028 157.50 158.00 156.00 156.50 0.00 0% 156.50 21 157.00 17 9.94
2019-10-29 2404 519097 423 81662229 157.00 158.00 156.50 157.00 0.50 0.32% 156.50 105 157.00 2 9.97
2019-10-30 2404 341667 326 53898386 157.00 158.50 157.00 158.00 1.00 0.64% 158.00 5 158.50 115 10.03
2019-10-31 2404 801270 546 126603291 158.00 158.50 157.50 158.50 0.50 0.32% 158.00 76 158.50 19 10.06
2019-11-01 2404 2393554 1869 386616194 158.50 163.50 158.50 161.00 2.50 1.58% 161.00 100 161.50 2 10.22
2019-11-04 2404 954539 722 154792818 162.50 163.00 161.50 162.00 1.00 0.62% 162.00 63 162.50 22 10.29
2019-11-05 2404 756014 583 123367268 162.50 164.00 162.50 163.00 1.00 0.62% 163.00 3 163.50 61 10.35
2019-11-06 2404 1698852 1289 279695876 163.50 166.50 163.00 164.00 1.00 0.61% 164.00 49 164.50 10 10.41
2019-11-07 2404 1152352 915 187439172 164.50 166.00 160.50 161.00 3.00 -1.83% 161.00 18 161.50 1 10.22
2019-11-08 2404 771972 631 125561964 161.50 164.00 161.50 162.50 1.50 0.93% 162.50 4 163.00 5 10.32
2019-11-11 2404 1122550 799 181209325 164.00 164.00 159.50 160.00 2.50 -1.54% 160.00 6 160.50 20 10.16
2019-11-12 2404 2109259 1491 346836861 160.50 166.00 160.50 166.00 6.00 3.75% 165.50 76 166.00 157 10.54
2019-11-13 2404 2124376 1491 352444094 163.50 168.00 163.00 167.50 1.50 0.9% 167.50 26 168.00 163 11.52
2019-11-14 2404 1540561 1150 257639836 169.50 169.50 165.50 165.50 2.00 -1.19% 165.50 58 166.00 7 11.38
2019-11-15 2404 1682902 1237 282310536 165.50 169.00 165.00 168.50 3.00 1.81% 168.00 23 168.50 77 11.59
2019-11-18 2404 10338893 7584 1813221596 170.00 181.50 170.00 172.00 3.50 2.08% 171.50 45 172.00 6 11.83
2019-11-19 2404 2703991 2110 465018943 172.50 174.00 170.00 173.00 1.00 0.58% 172.50 18 173.00 41 11.90
2019-11-20 2404 6120328 3923 1045514432 173.50 178.00 166.00 169.00 4.00 -2.31% 168.50 58 169.00 45 11.62
2019-11-21 2404 1827632 1421 304747676 166.50 168.00 166.00 167.50 1.50 -0.89% 167.00 31 167.50 45 11.52
2019-11-22 2404 847349 636 141568632 167.50 168.00 166.00 167.50 0.00 0% 167.50 8 168.00 13 11.52
2019-11-25 2404 975524 800 163242740 168.00 169.00 166.00 166.00 1.50 -0.9% 166.00 102 166.50 1 11.42
2019-11-26 2404 3200462 2110 546227464 167.00 173.00 167.00 172.50 6.50 3.92% 172.00 19 172.50 26 11.86
2019-11-27 2404 2296896 1628 399020008 172.50 176.00 170.50 173.50 1.00 0.58% 173.00 11 173.50 21 11.93
2019-11-28 2404 994000 845 172707500 172.50 175.00 172.00 173.50 0.00 0% 173.50 41 174.00 24 11.93
2019-11-29 2404 1676907 1164 292632225 174.50 176.00 172.50 175.50 2.00 1.15% 175.00 48 175.50 34 12.07
2019-12-02 2404 3715303 2577 656311328 177.00 180.00 174.00 175.00 0.50 -0.28% 175.00 113 176.00 6 12.04
2019-12-03 2404 1348218 1107 235356932 175.50 177.00 172.50 174.00 1.00 -0.57% 174.00 9 174.50 37 11.97
2019-12-04 2404 1176066 881 201462352 173.00 173.00 170.00 171.00 3.00 -1.72% 171.00 48 171.50 5 11.76
2019-12-05 2404 658739 573 113636347 171.50 173.50 171.50 173.00 2.00 1.17% 172.50 35 173.00 1 11.90
2019-12-06 2404 869226 693 149921756 174.00 174.50 171.00 171.00 2.00 -1.16% 171.00 122 171.50 1 11.76
2019-12-09 2404 7309558 4819 1306301440 174.00 181.50 174.00 180.50 9.50 5.56% 180.50 16 181.00 117 12.41
2019-12-10 2404 2746630 2073 496378334 179.00 183.00 178.00 181.50 1.00 0.55% 181.50 24 182.00 76 12.48
2019-12-11 2404 9326906 6336 1696735580 187.50 189.00 177.50 178.50 3.00 -1.65% 178.50 79 179.00 22 12.28
2019-12-12 2404 6228987 4598 1145471121 179.50 188.00 179.50 183.50 5.00 2.8% 183.50 54 184.00 53 12.62
2019-12-13 2404 3062530 2270 561897460 186.00 187.50 181.00 182.00 1.50 -0.82% 182.00 25 182.50 5 12.52
2019-12-16 2404 1666389 1315 304284798 183.50 184.00 181.50 182.00 0.00 0% 182.00 14 182.50 1 12.52
2019-12-17 2404 1583449 1121 288792218 182.50 183.50 181.00 183.00 1.00 0.55% 183.00 1 183.50 45 12.59
2019-12-18 2404 1304108 1003 238338600 182.50 184.00 182.00 182.50 0.50 -0.27% 182.50 39 183.00 4 12.55
2019-12-19 2404 3076754 2267 571779498 183.50 188.00 182.50 187.50 5.00 2.74% 187.00 26 187.50 27 12.90
2019-12-20 2404 6795271 4178 1275134575 190.00 193.00 184.00 189.00 1.50 0.8% 188.50 1 189.00 62 13.00
2019-12-23 2404 9694598 6161 1893145002 189.50 200.00 187.00 200.00 11.00 5.82% 199.50 1 200.00 230 13.76
2019-12-24 2404 8927982 6122 1770395922 202.00 204.00 194.50 197.50 2.50 -1.25% 197.00 157 197.50 24 13.58
2019-12-25 2404 3375991 2379 662509231 198.50 200.00 194.50 195.50 2.00 -1.01% 195.50 3 196.00 29 13.45
2019-12-26 2404 1538393 1229 301872921 196.00 198.00 195.00 197.50 2.00 1.02% 197.50 26 198.00 88 13.58
2019-12-27 2404 1487986 1173 292363256 198.00 198.00 195.00 196.00 1.50 -0.76% 196.00 39 196.50 3 13.48
2019-12-30 2404 1337087 1012 260815465 196.00 197.00 194.00 194.50 1.50 -0.77% 194.50 6 195.00 24 13.38
2019-12-31 2404 1082578 862 211949788 195.50 197.50 194.50 196.00 1.50 0.77% 196.00 6 196.50 70 13.48