華新科(2492)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　154.00
0
0%		144.50
-9.5
-6.17%		140.00
-4.5
-3.11%		 　148.00
8
5.71%		146.00
-2
-1.35%		157.50
11.5
7.88%		154.50
-3
-1.9%		155.00
0.5
0.32%		 　156.50
1.5
0.97%		162.50
6
3.83%		164.00
1.5
0.92%		162.50
-1.5
-0.91%		166.00
3.5
2.15%		 　168.00
2
1.2%		163.00
-5
-2.98%		166.00
3
1.84%		164.00
-2
-1.2%		175.00
11
6.71%		 　174.50
-0.5
-0.29%		171.50
-3
-1.72%		171.00
-0.5
-0.29%		 160.85
2 月　　　　　　　　　　171.00
0
0%		180.50
9.5
5.56%		198.50
18
9.97%		195.50
-3
-1.51%		 　　189.00
-6.5
-3.32%		188.50
-0.5
-0.26%		193.00
4.5
2.39%		197.50
4.5
2.33%		197.00
-0.5
-0.25%		 　199.00
2
1.02%		194.50
-4.5
-2.26%		181.00
-13.5
-6.94%		 189.83
3 月　　　186.00
5
2.76%		182.50
-3.5
-1.88%		183.00
0.5
0.27%		178.00
-5
-2.73%		178.00
0
0%		 　181.00
3
1.69%		180.00
-1
-0.55%		185.00
5
2.78%		183.00
-2
-1.08%		187.00
4
2.19%		 　189.00
2
1.07%		187.00
-2
-1.06%		190.00
3
1.6%		192.00
2
1.05%		194.50
2.5
1.3%		 　188.00
-6.5
-3.34%		190.50
2.5
1.33%		197.00
6.5
3.41%		195.00
-2
-1.02%		200.00
5
2.56%		 187.62
4 月193.00
-7
-3.5%		192.00
-1
-0.52%		196.00
4
2.08%		 　　　195.00
-1
-0.51%		206.00
11
5.64%		204.00
-2
-0.97%		207.00
3
1.47%		206.00
-1
-0.48%		 　212.00
6
2.91%		 225.00
13
6.13%		220.50
-4.5
-2%		224.00
3.5
1.59%		 　218.00
-6
-2.68%		212.50
-5.5
-2.52%		208.50
-4
-1.88%		209.00
0.5
0.24%		204.50
-4.5
-2.15%		 　185.00
-19.5
-9.54%		189.00
4
2.16%		 205.28
5 月　190.00
1
0.53%		187.50
-2.5
-1.32%		 　180.00
-7.5
-4%		180.50
0.5
0.28%		180.50
0
0%		174.00
-6.5
-3.6%		176.00
2
1.15%		 　163.00
-13
-7.39%		166.00
3
1.84%		170.50
4.5
2.71%		164.00
-6.5
-3.81%		164.00
0
0%		 　163.50
-0.5
-0.3%		 164.00
0.5
0.31%		157.00
-7
-4.27%		154.00
-3
-1.91%		 　153.50
-0.5
-0.32%		156.00
2.5
1.63%		160.50
4.5
2.88%		156.00
-4.5
-2.8%		159.00
3
1.92%		167.06
6 月 　157.00
-2
-1.26%		158.50
1.5
0.96%		155.00
-3.5
-2.21%		146.50
-8.5
-5.48%		 　　150.00
3.5
2.39%		151.00
1
0.67%		152.00
1
0.66%		149.50
-2.5
-1.64%		151.00
1.5
1%		 　155.00
4
2.65%		152.00
-3
-1.94%		155.00
3
1.97%		165.50
10.5
6.77%		162.00
-3.5
-2.11%		 　167.00
5
3.09%		162.50
-4.5
-2.69%		163.00
0.5
0.31%		164.00
1
0.61%		164.00
0
0%		 158.38
7 月169.50
5.5
3.35%		172.00
2.5
1.47%		173.50
1.5
0.87%		181.00
7.5
4.32%		180.00
-1
-0.55%		 　175.50
-4.5
-2.5%		168.00
-7.5
-4.27%		172.00
4
2.38%		170.50
-1.5
-0.87%		172.50
2
1.17%		 　170.00
-2.5
-1.45%		174.00
4
2.35%		172.50
-1.5
-0.86%		168.50
-4
-2.32%		169.00
0.5
0.3%		 　165.00
-4
-2.37%		165.50
0.5
0.3%		168.50
3
1.81%		172.00
3.5
2.08%		177.50
5.5
3.2%		 　178.00
0.5
0.28%		177.00
-1
-0.56%		177.00
0
0%		172.5
8 月180.00
3
1.69%		176.50
-3.5
-1.94%		 　175.00
-1.5
-0.85%		172.00
-3
-1.71%		165.50
-6.5
-3.78%		151.50
-14
-8.46%		 　　154.00
2.5
1.65%		150.00
-4
-2.6%		149.00
-1
-0.67%		142.50
-6.5
-4.36%		145.00
2.5
1.75%		 　150.00
5
3.45%		149.00
-1
-0.67%		147.50
-1.5
-1.01%		146.00
-1.5
-1.02%		148.50
2.5
1.71%		 　144.50
-4
-2.69%		144.00
-0.5
-0.35%		148.00
4
2.78%		147.50
-0.5
-0.34%		158.00
10.5
7.12%		 154.9
9 月　160.00
2
1.27%		160.00
0
0%		161.00
1
0.63%		162.50
1.5
0.93%		163.00
0.5
0.31%		 　156.00
-7
-4.29%		156.50
0.5
0.32%		158.00
1.5
0.96%		159.50
1.5
0.95%		 　　159.00
-0.5
-0.31%		161.00
2
1.26%		163.00
2
1.24%		162.00
-1
-0.61%		162.00
0
0%		 　161.50
-0.5
-0.31%		159.50
-2
-1.24%		158.00
-1.5
-0.94%		167.50
9.5
6.01%		174.50
7
4.18%		 164.35
10 月183.00
8.5
4.87%		182.00
-1
-0.55%		179.50
-2.5
-1.37%		178.00
-1.5
-0.84%		 　183.00
5
2.81%		181.00
-2
-1.09%		180.00
-1
-0.55%		 　　　185.00
5
2.78%		185.50
0.5
0.27%		179.00
-6.5
-3.5%		184.00
5
2.79%		182.50
-1.5
-0.82%		 　183.50
1
0.55%		182.00
-1.5
-0.82%		182.00
0
0%		183.50
1.5
0.82%		185.50
2
1.09%		 　185.00
-0.5
-0.27%		182.00
-3
-1.62%		187.00
5
2.75%		183.50
-3.5
-1.87%		182.92
11 月181.50
-2
-1.09%		 　182.00
0.5
0.28%		182.00
0
0%		180.50
-1.5
-0.82%		175.00
-5.5
-3.05%		172.00
-3
-1.71%		 　160.00
-12
-6.98%		163.50
3.5
2.19%		168.00
4.5
2.75%		168.50
0.5
0.3%		166.50
-2
-1.19%		 　166.00
-0.5
-0.3%		167.50
1.5
0.9%		165.50
-2
-1.19%		165.00
-0.5
-0.3%		163.50
-1.5
-0.91%		 　168.50
5
3.06%		171.00
2.5
1.48%		176.00
5
2.92%		172.50
-3.5
-1.99%		170.00
-2.5
-1.45%		 170.65
12 月　173.00
3
1.76%		177.00
4
2.31%		175.50
-1.5
-0.85%		176.00
0.5
0.28%		181.00
5
2.84%		 　184.00
3
1.66%		182.50
-1.5
-0.82%		184.00
1.5
0.82%		182.50
-1.5
-0.82%		183.50
1
0.55%		 　187.00
3.5
1.91%		184.50
-2.5
-1.34%		183.50
-1
-0.54%		184.00
0.5
0.27%		189.00
5
2.72%		 　190.50
1.5
0.79%		208.00
17.5
9.19%		211.50
3.5
1.68%		208.50
-3
-1.42%		219.00
10.5
5.04%		 　230.00
11
5.02%		239.00
9
3.91%		193.27

說明:最高漲幅:9.97%最低跌幅:-9.54% 最高價:239.00最低價:140.00平均價:175.07,灰色底表示週末,漲158天(636.5)元,跌133天(-493)元,平盤12天
10%=1,9%=1,8%=1,7%=3,6%=7,5%=8,4%=4,3%=36,2%=36,1%=42,0%=31,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=14,-6%=18,-7%=21,-8%=22,-9%=48,

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 2492 7938079 5092 1227872120 156.00 157.00 152.50 154.00 0.00 0% 153.50 30 154.00 89 4.74
2019-01-03 2492 15485915 9958 2147483647 154.00 156.00 144.50 144.50 9.50 -6.17% 144.50 289 145.00 25 4.44
2019-01-04 2492 22548536 13465 2147483647 141.50 141.50 136.00 140.00 4.50 -3.11% 140.00 91 140.50 78 4.31
2019-01-07 2492 12011087 7120 1762870724 147.00 148.00 145.50 148.00 8.00 5.71% 147.50 47 148.00 215 4.55
2019-01-08 2492 8342554 5583 1220263384 147.00 147.50 145.00 146.00 2.00 -1.35% 146.00 102 146.50 123 4.49
2019-01-09 2492 28197846 15183 2147483647 149.00 160.50 148.50 157.50 11.50 7.88% 157.00 130 157.50 386 4.84
2019-01-10 2492 21565372 12878 2147483647 157.00 157.50 152.50 154.50 3.00 -1.9% 154.50 200 155.00 224 4.75
2019-01-11 2492 24650843 14724 2147483647 157.50 161.00 155.00 155.00 0.50 0.32% 155.00 331 155.50 33 4.77
2019-01-14 2492 9181174 5553 1428619044 155.00 157.00 154.00 156.50 1.50 0.97% 156.00 23 156.50 46 4.81
2019-01-15 2492 20243222 11789 2147483647 157.50 162.50 157.50 162.50 6.00 3.83% 162.00 134 162.50 173 5.00
2019-01-16 2492 16500680 10291 2147483647 162.50 164.50 161.50 164.00 1.50 0.92% 163.50 30 164.00 266 5.04
2019-01-17 2492 16796748 10329 2147483647 166.50 168.00 161.00 162.50 1.50 -0.91% 162.00 77 162.50 62 5.00
2019-01-18 2492 14291529 8034 2147483647 164.50 166.50 163.00 166.00 3.50 2.15% 166.00 84 166.50 215 5.10
2019-01-21 2492 13597175 8481 2147483647 170.00 171.50 168.00 168.00 2.00 1.2% 168.00 202 168.50 14 5.17
2019-01-22 2492 11075009 6878 1826081464 167.50 167.50 162.50 163.00 5.00 -2.98% 162.50 314 163.00 68 5.01
2019-01-23 2492 8992121 5062 1467799086 161.50 166.00 161.00 166.00 3.00 1.84% 165.50 4 166.00 82 5.10
2019-01-24 2492 6932713 4352 1148856432 166.50 168.00 164.00 164.00 2.00 -1.2% 164.00 192 164.50 3 5.04
2019-01-25 2492 25490836 16041 2147483647 167.00 176.50 166.50 175.00 11.00 6.71% 174.50 6 175.00 303 5.38
2019-01-28 2492 26113568 17197 2147483647 178.00 181.00 173.00 174.50 0.50 -0.29% 174.50 49 175.00 68 5.37
2019-01-29 2492 14131638 8132 2147483647 172.00 172.00 168.50 171.50 3.00 -1.72% 171.00 60 171.50 141 5.27
2019-01-30 2492 9454521 6104 1626986591 172.50 173.50 171.00 171.00 0.50 -0.29% 171.00 116 171.50 113 5.26
2019-02-11 2492 12778738 8030 2147483647 175.00 175.00 170.00 171.00 0.00 0% 170.50 345 171.00 14 5.26
2019-02-12 2492 30044402 18412 2147483647 173.50 181.50 173.50 180.50 9.50 5.56% 180.50 49 181.00 128 5.55
2019-02-13 2492 43842087 22509 2147483647 191.00 198.50 187.50 198.50 18.00 9.97% 198.50 2652 0.00 0 6.10
2019-02-14 2492 26617766 16449 2147483647 200.00 201.00 194.50 195.50 3.00 -1.51% 195.00 179 195.50 24 6.01
2019-02-18 2492 20899586 13147 2147483647 188.00 191.50 186.50 189.00 4.50 -3.32% 189.00 220 189.50 119 5.81
2019-02-19 2492 14681662 8928 2147483647 190.00 192.50 187.50 188.50 0.50 -0.26% 188.00 174 188.50 92 5.80
2019-02-20 2492 29477356 18709 2147483647 191.50 199.50 191.50 193.00 4.50 2.39% 192.50 294 193.00 16 5.93
2019-02-21 2492 18689258 11463 2147483647 194.50 197.50 191.00 197.50 4.50 2.33% 197.50 102 198.00 342 6.07
2019-02-22 2492 38916103 24664 2147483647 199.50 204.00 196.50 197.00 0.50 -0.25% 197.00 410 197.50 112 6.06
2019-02-25 2492 21667086 12734 2147483647 200.00 202.00 198.00 199.00 2.00 1.02% 199.00 50 199.50 16 6.12
2019-02-26 2492 26422192 17183 2147483647 199.00 205.00 194.50 194.50 4.50 -2.26% 194.50 263 195.00 31 5.98
2019-02-27 2492 34546469 21552 2147483647 190.00 191.00 180.50 181.00 13.50 -6.94% 181.00 617 181.50 20 5.57
2019-03-04 2492 14750022 9553 2147483647 183.50 186.00 180.00 186.00 5.00 2.76% 185.50 17 186.00 78 5.72
2019-03-05 2492 8944975 5436 1638571900 183.00 184.50 182.00 182.50 3.50 -1.88% 182.50 217 183.00 53 5.61
2019-03-06 2492 9746277 6040 1787537968 183.00 185.00 182.00 183.00 0.50 0.27% 183.00 30 183.50 130 5.63
2019-03-07 2492 12392041 8232 2147483647 182.50 183.50 173.50 178.00 5.00 -2.73% 178.00 34 178.50 81 4.36
2019-03-08 2492 14035007 8690 2147483647 174.50 178.00 172.00 178.00 0.00 0% 177.50 35 178.00 34 4.36
2019-03-11 2492 11664925 7052 2083996425 175.00 181.50 174.50 181.00 3.00 1.69% 180.50 160 181.00 19 4.44
2019-03-12 2492 15550045 9111 2147483647 184.00 185.00 180.00 180.00 1.00 -0.55% 180.00 240 180.50 8 4.41
2019-03-13 2492 10840015 6157 1984571855 181.00 185.00 180.50 185.00 5.00 2.78% 184.50 25 185.00 434 4.54
2019-03-14 2492 12885703 7977 2147483647 186.00 187.50 181.50 183.00 2.00 -1.08% 183.00 112 183.50 8 4.49
2019-03-15 2492 20962436 12837 2147483647 185.50 190.50 185.00 187.00 4.00 2.19% 187.00 106 187.50 47 4.59
2019-03-18 2492 12591140 7934 2147483647 191.00 193.00 189.00 189.00 2.00 1.07% 189.00 144 189.50 92 4.63
2019-03-19 2492 8228074 5512 1546754338 190.50 190.50 186.00 187.00 2.00 -1.06% 186.50 127 187.00 144 4.59
2019-03-20 2492 11720992 7151 2147483647 189.00 191.50 188.00 190.00 3.00 1.6% 190.00 2 190.50 206 4.66
2019-03-21 2492 8044786 5049 1533921508 191.00 192.00 189.00 192.00 2.00 1.05% 191.50 19 192.00 178 4.71
2019-03-22 2492 18422654 11031 2147483647 194.00 197.00 192.50 194.50 2.50 1.3% 194.50 110 195.00 115 4.77
2019-03-25 2492 11445805 7079 2147483647 188.00 190.00 186.50 188.00 6.50 -3.34% 187.50 155 188.00 15 4.61
2019-03-26 2492 7435792 4633 1414556480 189.00 191.50 189.00 190.50 2.50 1.33% 190.50 4 191.00 345 4.67
2019-03-27 2492 13966900 8522 2147483647 192.50 197.00 191.00 197.00 6.50 3.41% 196.50 25 197.00 191 4.83
2019-03-28 2492 10684906 6591 2093821170 196.00 197.50 194.50 195.00 2.00 -1.02% 195.00 99 195.50 35 4.78
2019-03-29 2492 13961250 8826 2147483647 197.00 201.00 196.00 200.00 5.00 2.56% 199.50 119 200.00 275 4.90
2019-04-01 2492 22542312 15329 2147483647 202.00 203.50 190.50 193.00 7.00 -3.5% 193.00 137 193.50 60 4.73
2019-04-02 2492 9419692 6639 1818797696 194.50 195.50 190.50 192.00 1.00 -0.52% 192.00 268 192.50 9 4.71
2019-04-03 2492 14252318 9575 2147483647 193.50 198.50 192.00 196.00 4.00 2.08% 196.00 153 196.50 64 4.81
2019-04-08 2492 11363226 7625 2147483647 199.50 201.50 195.00 195.00 1.00 -0.51% 195.00 492 195.50 12 4.78
2019-04-09 2492 28898655 18736 2147483647 197.00 208.50 195.50 206.00 11.00 5.64% 206.00 154 206.50 20 5.05
2019-04-10 2492 15699410 10069 2147483647 206.00 207.50 203.50 204.00 2.00 -0.97% 204.00 202 204.50 11 5.00
2019-04-11 2492 25683871 16418 2147483647 206.00 214.00 205.50 207.00 3.00 1.47% 207.00 94 207.50 141 5.08
2019-04-12 2492 17091901 10903 2147483647 209.50 213.00 203.50 206.00 1.00 -0.48% 206.00 3 206.50 75 5.05
2019-04-15 2492 9332849 6716 1963673988 209.00 212.00 208.50 212.00 6.00 2.91% 211.50 49 212.00 276 5.20
2019-04-17 2492 20533402 14603 2147483647 217.50 231.00 216.00 225.00 12.00 6.13% 225.00 119 226.00 58 5.52
2019-04-18 2492 20160862 13787 2147483647 230.00 233.50 218.00 220.50 4.50 -2% 220.50 114 221.00 106 5.41
2019-04-19 2492 11776530 7693 2147483647 225.00 226.50 218.50 224.00 3.50 1.59% 223.50 112 224.00 17 5.49
2019-04-22 2492 11459004 7903 2147483647 226.00 227.50 217.50 218.00 6.00 -2.68% 218.00 272 218.50 10 5.35
2019-04-23 2492 11638887 7988 2147483647 219.00 219.00 210.00 212.50 5.50 -2.52% 212.50 216 213.00 10 5.21
2019-04-24 2492 10137862 6741 2141910080 214.50 216.00 207.50 208.50 4.00 -1.88% 208.50 22 209.00 26 5.11
2019-04-25 2492 15459886 10159 2147483647 203.00 209.00 200.50 209.00 0.50 0.24% 209.00 82 209.50 54 5.13
2019-04-26 2492 9591386 6151 1970467811 206.50 208.50 203.00 204.50 4.50 -2.15% 204.50 236 205.00 17 5.01
2019-04-29 2492 25932272 16734 2147483647 197.00 199.50 185.00 185.00 19.50 -9.54% 185.00 50 185.50 17 4.54
2019-04-30 2492 14812419 9279 2147483647 184.00 190.50 181.50 189.00 4.00 2.16% 189.00 235 189.50 6 4.63
2019-05-02 2492 8466787 5827 1592694604 188.00 190.50 185.50 190.00 1.00 0.53% 189.50 12 190.00 14 4.66
2019-05-03 2492 10008469 6749 1886039641 190.00 191.00 186.00 187.50 2.50 -1.32% 187.50 197 188.00 8 4.60
2019-05-06 2492 13983617 8586 2147483647 182.00 185.00 179.50 180.00 7.50 -4% 180.00 238 180.50 12 4.41
2019-05-07 2492 10705940 6888 1957284080 181.50 185.00 180.50 180.50 0.50 0.28% 180.50 260 181.00 6 4.43
2019-05-08 2492 11193100 7242 1993169138 178.00 180.50 175.50 180.50 0.00 0% 180.00 175 180.50 1 4.43
2019-05-09 2492 9530033 6320 1685293317 180.50 181.00 173.00 174.00 6.50 -3.6% 174.00 111 174.50 8 4.27
2019-05-10 2492 15093209 9669 2147483647 175.00 180.00 173.00 176.00 2.00 1.15% 175.50 144 176.00 21 4.32
2019-05-13 2492 15348551 10575 2147483647 175.00 177.50 163.00 163.00 13.00 -7.39% 163.00 230 164.00 18 4.00
2019-05-14 2492 18028116 11940 2147483647 159.00 166.00 156.00 166.00 3.00 1.84% 165.50 43 166.00 102 3.89
2019-05-15 2492 12500114 8499 2119181608 168.00 172.00 166.00 170.50 4.50 2.71% 170.50 9 171.00 75 3.99
2019-05-16 2492 11796114 8053 1971436424 169.50 171.00 163.00 164.00 6.50 -3.81% 164.00 18 164.50 21 3.84
2019-05-17 2492 10038059 6720 1655242294 167.00 167.50 162.00 164.00 0.00 0% 164.00 224 164.50 16 3.84
2019-05-20 2492 8550830 5659 1416998527 166.50 168.50 163.50 163.50 0.50 -0.3% 163.50 200 164.00 7 3.83
2019-05-22 2492 7903706 5478 1319651990 167.50 169.50 164.00 164.00 3.50 0.31% 164.00 176 164.50 10 3.84
2019-05-23 2492 10412515 7258 1653985370 161.50 161.50 157.00 157.00 7.00 -4.27% 157.00 282 157.50 14 3.68
2019-05-24 2492 8850181 5621 1389883055 158.50 159.50 154.00 154.00 3.00 -1.91% 154.00 277 154.50 12 3.61
2019-05-27 2492 7071390 5096 1092487560 155.50 156.50 152.00 153.50 0.50 -0.32% 153.50 213 154.00 9 3.59
2019-05-28 2492 5748769 3372 892165464 155.00 156.50 153.00 156.00 2.50 1.63% 156.00 31 156.50 147 3.65
2019-05-29 2492 11245262 7317 1781240682 154.50 161.00 154.00 160.50 4.50 2.88% 160.00 163 160.50 80 3.76
2019-05-30 2492 11148101 8157 1763817357 161.00 162.00 156.00 156.00 4.50 -2.8% 156.00 304 156.50 16 3.65
2019-05-31 2492 10435811 7334 1663439760 156.00 163.00 155.50 159.00 3.00 1.92% 159.00 238 159.50 31 3.72
2019-06-03 2492 8300224 5650 1312241892 158.50 160.00 156.50 157.00 2.00 -1.26% 157.00 230 157.50 14 3.68
2019-06-04 2492 9685857 6385 1547819325 160.00 162.00 158.00 158.50 1.50 0.96% 158.50 21 159.00 26 3.71
2019-06-05 2492 12212794 8783 1933143958 162.00 162.50 154.00 155.00 3.50 -2.21% 155.00 2 155.50 94 3.63
2019-06-06 2492 16032280 11166 2147483647 154.00 154.50 146.00 146.50 8.50 -5.48% 146.50 229 147.00 68 3.43
2019-06-10 2492 9262972 6210 1386751300 150.00 152.00 147.00 150.00 3.50 2.39% 150.00 693 150.50 6 3.51
2019-06-11 2492 9243858 6347 1386130485 148.50 153.00 146.50 151.00 1.00 0.67% 151.00 68 151.50 95 3.54
2019-06-12 2492 5793500 3963 874864000 151.00 153.00 149.00 152.00 1.00 0.66% 151.50 23 152.00 157 3.56
2019-06-13 2492 3905668 2873 586785359 151.00 152.00 149.00 149.50 2.50 -1.64% 149.50 161 150.00 15 3.50
2019-06-14 2492 8347762 5420 1269833062 151.00 154.00 150.00 151.00 1.50 1% 151.00 141 151.50 18 3.54
2019-06-17 2492 6942102 4519 1065074810 151.00 155.00 151.00 155.00 4.00 2.65% 154.50 23 155.00 272 3.63
2019-06-18 2492 5195869 3707 798922516 155.00 156.00 152.00 152.00 3.00 -1.94% 152.00 213 152.50 25 3.56
2019-06-19 2492 7743253 5108 1200874715 155.00 156.00 154.00 155.00 3.00 1.97% 155.00 51 155.50 77 3.63
2019-06-20 2492 28393386 17929 2147483647 158.00 167.50 158.00 165.50 10.50 6.77% 165.50 88 166.00 92 3.88
2019-06-21 2492 12708689 8564 2086996447 167.50 167.50 161.50 162.00 3.50 -2.11% 161.50 270 162.50 58 3.79
2019-06-24 2492 8475153 5846 1391463051 162.00 167.00 161.00 167.00 5.00 3.09% 166.50 11 167.00 316 3.91
2019-06-25 2492 8361009 5602 1373394976 167.00 167.50 162.00 162.50 4.50 -2.69% 162.50 56 163.00 83 3.81
2019-06-26 2492 4016553 2976 655795910 162.50 164.50 162.00 163.00 0.50 0.31% 163.00 161 163.50 37 3.82
2019-06-27 2492 6209847 4257 1023855755 163.00 166.00 163.00 164.00 1.00 0.61% 164.00 274 164.50 12 3.84
2019-06-28 2492 4256458 2986 697751337 164.50 166.00 162.50 164.00 0.00 0% 163.50 63 164.00 139 3.84
2019-07-01 2492 13820639 9311 2147483647 168.00 171.00 167.00 169.50 5.50 3.35% 169.00 468 169.50 5 3.97
2019-07-02 2492 11614002 8670 1989267844 170.00 173.50 167.50 172.00 2.50 1.47% 172.00 23 172.50 182 4.03
2019-07-03 2492 13964256 9893 2147483647 173.00 175.50 171.00 173.50 1.50 0.87% 173.00 177 173.50 20 4.06
2019-07-04 2492 22063791 14285 2147483647 175.50 183.00 175.00 181.00 7.50 4.32% 181.00 357 181.50 42 4.24
2019-07-05 2492 10865422 7056 1962485665 181.50 183.00 178.50 180.00 1.00 -0.55% 180.00 75 180.50 42 4.22
2019-07-08 2492 7678544 5265 1358967288 178.50 180.00 175.00 175.50 4.50 -2.5% 175.50 198 176.00 63 4.11
2019-07-09 2492 12620621 8220 2139048129 171.50 172.50 168.00 168.00 7.50 -4.27% 168.00 378 168.50 23 3.93
2019-07-10 2492 6806580 4460 1162989760 169.50 172.50 169.50 172.00 4.00 2.38% 171.50 68 172.00 102 4.03
2019-07-11 2492 5522077 4000 953931667 173.50 174.50 170.50 170.50 1.50 -0.87% 170.50 75 171.00 14 3.99
2019-07-12 2492 5856465 3683 1002338445 171.50 173.00 169.00 172.50 2.00 1.17% 172.00 238 172.50 38 4.04
2019-07-15 2492 7470165 5572 1263384628 171.50 172.50 167.50 170.00 2.50 -1.45% 170.00 37 170.50 72 3.98
2019-07-16 2492 9345690 5945 1625960560 171.50 175.50 171.00 174.00 4.00 2.35% 173.50 130 174.00 116 4.07
2019-07-17 2492 4035687 3000 697155001 174.00 174.00 171.50 172.50 1.50 -0.86% 172.50 107 173.00 76 4.04
2019-07-18 2492 6615550 4442 1123709000 172.00 173.00 168.00 168.50 4.00 -2.32% 168.00 587 168.50 20 3.95
2019-07-19 2492 5159981 3826 871627789 170.50 171.50 167.00 169.00 0.50 0.3% 168.50 248 169.00 45 3.96
2019-07-22 2492 6916132 4932 1146417338 168.00 169.00 164.50 165.00 4.00 -2.37% 164.50 353 165.00 24 3.86
2019-07-23 2492 6028119 4241 1006813254 166.00 169.00 165.50 165.50 0.50 0.3% 165.50 211 166.00 6 3.88
2019-07-24 2492 9029507 5825 1529426183 169.50 171.50 168.00 168.50 3.00 1.81% 168.50 138 169.00 23 3.95
2019-07-25 2492 8081729 5864 1372404117 169.00 172.00 167.50 172.00 3.50 2.08% 171.50 82 172.00 257 4.03
2019-07-26 2492 13003721 9213 2147483647 172.00 177.50 171.00 177.50 5.50 3.2% 177.00 67 177.50 87 4.16
2019-07-29 2492 9461761 6808 1685320219 179.00 180.50 176.50 178.00 0.50 0.28% 178.00 65 178.50 50 4.17
2019-07-30 2492 15485139 10915 2147483647 180.50 183.00 177.00 177.00 1.00 -0.56% 177.00 281 177.50 8 4.15
2019-07-31 2492 7582537 5179 1337025306 177.50 178.00 174.50 177.00 0.00 0% 177.00 70 177.50 43 4.15
2019-08-01 2492 6970205 5010 1241592487 175.00 180.00 174.50 180.00 3.00 1.69% 179.50 35 180.00 368 4.22
2019-08-02 2492 8400962 5576 1483930714 177.50 179.00 175.00 176.50 3.50 -1.94% 176.00 257 176.50 76 4.13
2019-08-05 2492 10315730 6979 1835411564 177.00 181.00 175.00 175.00 1.50 -0.85% 175.00 461 175.50 3 4.10
2019-08-06 2492 8356389 5986 1433876686 170.00 174.00 168.50 172.00 3.00 -1.71% 172.00 124 172.50 62 4.03
2019-08-07 2492 14588266 10858 2147483647 174.50 175.00 165.50 165.50 6.50 -3.78% 165.50 120 166.00 46 3.88
2019-08-08 2492 11561541 8136 1760830487 152.00 154.50 150.00 151.50 0.00 -8.46% 151.50 112 152.00 143 3.55
2019-08-12 2492 5143351 3743 787147554 152.00 154.50 150.50 154.00 2.50 1.65% 154.00 27 154.50 177 4.19
2019-08-13 2492 6212700 4428 937788000 153.50 154.00 149.50 150.00 4.00 -2.6% 150.00 407 150.50 35 4.08
2019-08-14 2492 5230700 3568 789867143 152.50 153.00 149.00 149.00 1.00 -0.67% 149.00 114 149.50 18 4.06
2019-08-15 2492 7703275 5549 1104340100 145.00 145.00 142.00 142.50 6.50 -4.36% 142.50 151 143.00 105 3.88
2019-08-16 2492 5661812 3759 816639240 143.50 145.50 142.50 145.00 2.50 1.75% 144.50 58 145.00 5 3.95
2019-08-19 2492 7022077 4939 1041781079 146.50 150.50 145.50 150.00 5.00 3.45% 150.00 35 150.50 250 4.08
2019-08-20 2492 4505582 3129 676416300 151.00 152.00 148.50 149.00 1.00 -0.67% 149.00 152 149.50 32 4.06
2019-08-21 2492 4527210 3391 673986893 148.50 151.00 147.50 147.50 1.50 -1.01% 147.50 310 148.00 11 4.02
2019-08-22 2492 3366091 2531 496030315 150.00 150.00 146.00 146.00 1.50 -1.02% 146.00 43 146.50 93 3.98
2019-08-23 2492 4784806 3076 706487491 145.50 149.50 145.50 148.50 2.50 1.71% 148.00 30 148.50 19 4.04
2019-08-26 2492 4937184 3434 713839582 145.00 146.50 142.50 144.50 4.00 -2.69% 144.50 23 145.00 78 3.93
2019-08-27 2492 3218148 1825 467043812 146.00 147.00 144.00 144.00 0.50 -0.35% 144.00 105 144.50 15 3.92
2019-08-28 2492 5138865 3245 755376520 146.00 148.50 145.00 148.00 4.00 2.78% 147.50 61 148.00 28 4.03
2019-08-29 2492 3014649 2130 444768220 148.50 149.00 146.00 147.50 0.50 -0.34% 147.00 95 147.50 58 4.02
2019-08-30 2492 27515710 17107 2147483647 150.00 161.50 150.00 158.00 10.50 7.12% 158.00 266 158.50 90 4.30
2019-09-02 2492 15317574 9803 2147483647 159.00 163.50 158.50 160.00 2.00 1.27% 160.00 194 160.50 42 4.36
2019-09-03 2492 6977103 4653 1115434980 160.00 162.00 157.50 160.00 0.00 0% 159.50 120 160.00 93 4.36
2019-09-04 2492 6524283 4184 1049951063 161.00 162.50 159.50 161.00 1.00 0.63% 160.50 49 161.00 192 4.38
2019-09-05 2492 11138865 7339 1822551630 163.00 166.00 161.50 162.50 1.50 0.93% 162.50 11 163.00 168 4.42
2019-09-06 2492 7897329 5060 1296252954 165.00 166.00 162.50 163.00 0.50 0.31% 163.00 935 163.50 97 4.44
2019-09-09 2492 10472701 7032 1665222696 164.00 164.50 156.00 156.00 7.00 -4.29% 156.00 350 156.50 15 4.25
2019-09-10 2492 4450256 3244 694586556 156.50 158.00 155.00 156.50 0.50 0.32% 156.00 153 156.50 21 4.26
2019-09-11 2492 3422592 2455 539285036 157.00 158.50 156.50 158.00 1.50 0.96% 157.50 46 158.00 70 4.30
2019-09-12 2492 3762307 2784 600384960 159.50 161.00 158.50 159.50 1.50 0.95% 159.00 46 159.50 182 4.34
2019-09-16 2492 2285217 1701 360650003 159.00 159.50 156.50 159.00 0.50 -0.31% 158.50 19 159.00 95 4.33
2019-09-17 2492 8451064 5787 1375727304 162.00 165.00 161.00 161.00 2.00 1.26% 161.00 206 161.50 37 4.38
2019-09-18 2492 4557204 3641 739586048 162.00 163.00 161.00 163.00 2.00 1.24% 162.50 22 163.00 593 4.44
2019-09-19 2492 3189056 2381 518568072 164.00 164.50 161.00 162.00 1.00 -0.61% 161.50 225 162.00 5 4.41
2019-09-20 2492 3196967 2090 519160154 163.00 164.00 161.50 162.00 0.00 0% 161.50 121 162.00 7 4.41
2019-09-23 2492 2920296 1934 473545952 162.50 163.50 161.00 161.50 0.50 -0.31% 161.50 150 162.00 61 4.40
2019-09-24 2492 3073875 2138 494359500 162.50 162.50 159.50 159.50 2.00 -1.24% 159.50 109 160.00 5 4.34
2019-09-25 2492 2720800 2004 429213297 158.50 159.00 156.50 158.00 1.50 -0.94% 157.50 82 158.00 59 4.30
2019-09-26 2492 32172068 18526 2147483647 160.50 169.50 160.50 167.50 9.50 6.01% 167.50 167 168.00 304 4.56
2019-09-27 2492 28740288 17287 2147483647 170.50 174.50 170.00 174.50 7.00 4.18% 174.00 138 174.50 370 4.75
2019-10-01 2492 41868384 25630 2147483647 177.00 188.50 176.50 183.00 8.50 4.87% 183.00 110 183.50 41 4.98
2019-10-02 2492 16851005 10937 2147483647 182.00 185.50 181.00 182.00 1.00 -0.55% 182.00 216 182.50 69 4.96
2019-10-03 2492 9711406 6583 1744133080 178.50 182.00 178.50 179.50 2.50 -1.37% 179.00 474 179.50 45 4.89
2019-10-04 2492 11554549 7541 2065307982 181.00 183.00 175.50 178.00 1.50 -0.84% 177.50 33 178.00 166 4.85
2019-10-07 2492 14543252 8874 2147483647 181.00 185.00 181.00 183.00 5.00 2.81% 182.50 264 183.00 26 4.98
2019-10-08 2492 18579340 11179 2147483647 183.00 184.50 179.00 181.00 2.00 -1.09% 181.00 212 181.50 33 4.93
2019-10-09 2492 18845253 11456 2147483647 181.00 185.00 179.00 180.00 1.00 -0.55% 180.00 297 180.50 4 4.90
2019-10-14 2492 16041088 9456 2147483647 184.00 187.00 182.50 185.00 5.00 2.78% 185.00 298 185.50 79 5.04
2019-10-15 2492 21811228 13932 2147483647 186.50 192.50 184.50 185.50 0.50 0.27% 185.00 102 185.50 28 5.05
2019-10-16 2492 12354700 8855 2147483647 187.00 188.00 178.50 179.00 6.50 -3.5% 179.00 173 179.50 17 4.87
2019-10-17 2492 7142737 4794 1295192725 179.50 184.00 177.50 184.00 5.00 2.79% 183.50 30 184.00 232 5.01
2019-10-18 2492 6553261 3914 1197172621 185.00 185.00 181.00 182.50 1.50 -0.82% 182.00 8 182.50 183 4.97
2019-10-21 2492 8916054 5742 1647734899 183.50 186.50 183.00 183.50 1.00 0.55% 183.00 253 183.50 34 5.00
2019-10-22 2492 5914962 4107 1081637584 185.00 186.00 181.00 182.00 1.50 -0.82% 181.50 170 182.00 17 4.96
2019-10-23 2492 6685933 4402 1208882306 181.50 182.50 178.50 182.00 0.00 0% 182.00 12 182.50 220 4.96
2019-10-24 2492 9416560 5990 1736266251 184.00 185.50 183.50 183.50 1.50 0.82% 183.50 48 184.00 160 5.00
2019-10-25 2492 9171989 5899 1697326449 184.00 187.00 182.00 185.50 2.00 1.09% 185.00 47 185.50 182 5.05
2019-10-28 2492 5203830 3835 966896550 187.00 187.50 184.50 185.00 0.50 -0.27% 185.00 148 185.50 15 5.04
2019-10-29 2492 7976043 5496 1469925840 186.50 187.50 181.00 182.00 3.00 -1.62% 182.00 38 182.50 23 4.96
2019-10-30 2492 11793720 6853 2147483647 182.50 187.00 182.00 187.00 5.00 2.75% 186.50 75 187.00 655 5.09
2019-10-31 2492 16106885 10643 2147483647 189.00 191.50 183.00 183.50 3.50 -1.87% 183.50 68 184.00 61 5.00
2019-11-01 2492 17522546 11183 2147483647 182.00 182.00 175.00 181.50 2.00 -1.09% 181.00 96 181.50 5 4.94
2019-11-04 2492 6245543 3853 1135744326 183.00 183.50 180.50 182.00 0.50 0.28% 181.50 58 182.00 79 4.96
2019-11-05 2492 5387346 2931 981014472 183.00 183.50 180.50 182.00 0.00 0% 182.00 70 182.50 40 4.96
2019-11-06 2492 8691853 5503 1584003893 182.50 185.50 179.00 180.50 1.50 -0.82% 180.00 226 180.50 104 4.91
2019-11-07 2492 9597156 6446 1698509956 179.50 181.00 174.50 175.00 5.50 -3.05% 175.00 451 175.50 28 4.76
2019-11-08 2492 7864887 5452 1362777384 175.50 176.50 171.00 172.00 3.00 -1.71% 172.00 133 172.50 32 4.68
2019-11-11 2492 16762376 10497 2147483647 171.50 171.50 157.50 160.00 12.00 -6.98% 160.00 49 160.50 111 4.36
2019-11-12 2492 8296251 4546 1347752415 163.00 164.00 161.00 163.50 3.50 2.19% 163.00 248 163.50 91 7.64
2019-11-13 2492 20226271 11588 2147483647 167.00 172.50 166.50 168.00 4.50 2.75% 168.00 344 168.50 64 7.85
2019-11-14 2492 9661679 5767 1622768251 169.00 170.00 165.50 168.50 0.50 0.3% 168.50 88 169.00 161 7.88
2019-11-15 2492 4758079 3134 799560230 170.00 170.50 166.50 166.50 2.00 -1.19% 166.50 181 167.00 27 7.78
2019-11-18 2492 2846705 1922 474258877 169.00 169.00 165.50 166.00 0.50 -0.3% 165.50 127 166.00 12 7.76
2019-11-19 2492 2870903 1963 480746750 166.50 168.50 166.00 167.50 1.50 0.9% 167.50 5 168.00 258 7.83
2019-11-20 2492 3884468 2606 645851416 168.00 168.50 165.00 165.50 2.00 -1.19% 165.50 76 166.00 140 7.74
2019-11-21 2492 5063662 3232 824793056 162.50 165.00 160.50 165.00 0.50 -0.3% 164.50 26 165.00 148 7.71
2019-11-22 2492 2939899 2132 481260436 163.50 165.50 162.50 163.50 1.50 -0.91% 163.50 4 164.00 215 7.64
2019-11-25 2492 6928618 3952 1159716324 165.00 169.00 163.50 168.50 5.00 3.06% 168.00 129 168.50 94 7.88
2019-11-26 2492 12174987 6669 2101153762 173.50 174.50 171.00 171.00 2.50 1.48% 171.00 290 171.50 274 7.99
2019-11-27 2492 10835022 6789 1887905876 172.00 176.50 172.00 176.00 5.00 2.92% 175.50 80 176.00 208 8.23
2019-11-28 2492 6042369 4201 1051957337 176.00 176.00 172.50 172.50 3.50 -1.99% 172.50 51 173.00 108 8.06
2019-11-29 2492 5971036 3601 1026217656 174.50 174.50 169.00 170.00 2.50 -1.45% 170.00 139 170.50 138 7.95
2019-12-02 2492 8573762 5598 1480614088 172.50 174.50 169.00 173.00 3.00 1.76% 173.00 190 173.50 195 8.09
2019-12-03 2492 18954931 12458 2147483647 172.50 181.50 171.50 177.00 4.00 2.31% 177.00 380 177.50 40 8.27
2019-12-04 2492 11100513 7606 1965651540 178.00 180.00 174.50 175.50 1.50 -0.85% 175.50 23 176.00 340 8.20
2019-12-05 2492 8841600 5471 1556630200 177.00 178.00 175.00 176.00 0.50 0.28% 175.50 106 176.00 18 8.23
2019-12-06 2492 17857036 10279 2147483647 178.50 181.00 176.00 181.00 5.00 2.84% 180.50 110 181.00 519 8.46
2019-12-09 2492 18826154 10824 2147483647 185.00 186.00 182.50 184.00 3.00 1.66% 183.50 269 184.00 59 8.60
2019-12-10 2492 5895585 3941 1077279251 183.00 184.50 181.00 182.50 1.50 -0.82% 182.00 194 182.50 31 8.53
2019-12-11 2492 9788157 5642 1800938888 182.50 185.50 181.50 184.00 1.50 0.82% 184.00 31 184.50 141 8.60
2019-12-12 2492 7038938 4384 1291452654 185.00 186.00 182.00 182.50 1.50 -0.82% 182.50 423 183.00 31 8.53
2019-12-13 2492 9458619 4961 1731859777 184.50 185.50 181.00 183.50 1.00 0.55% 183.00 52 183.50 201 8.58
2019-12-16 2492 9697853 6544 1806681011 185.00 187.50 183.50 187.00 3.50 1.91% 187.00 76 187.50 193 8.74
2019-12-17 2492 7033434 4805 1307464058 188.00 188.50 184.50 184.50 2.50 -1.34% 184.50 337 185.00 62 8.63
2019-12-18 2492 6739938 4576 1244794551 184.00 186.50 183.00 183.50 1.00 -0.54% 183.50 171 184.00 14 8.58
2019-12-19 2492 4925693 3162 908414012 185.00 186.50 183.00 184.00 0.50 0.27% 183.50 160 184.00 9 8.60
2019-12-20 2492 24794054 13540 2147483647 186.00 191.50 185.50 189.00 5.00 2.72% 188.00 6 189.00 207 8.84
2019-12-23 2492 10173215 5043 1928907850 190.00 191.00 187.00 190.50 1.50 0.79% 190.00 8 190.50 76 8.91
2019-12-24 2492 48463807 28596 2147483647 195.00 209.50 195.00 208.00 17.50 9.19% 208.00 138 208.50 28 9.72
2019-12-25 2492 25135620 16988 2147483647 210.00 214.00 208.50 211.50 3.50 1.68% 211.50 21 212.00 103 9.89
2019-12-26 2492 15183948 10095 2147483647 212.50 215.00 206.50 208.50 3.00 -1.42% 208.00 171 208.50 42 9.75
2019-12-27 2492 21458721 14837 2147483647 210.50 219.00 210.50 219.00 10.50 5.04% 218.50 15 219.00 300 10.24
2019-12-30 2492 26145775 17651 2147483647 221.50 233.50 221.00 230.00 11.00 5.02% 229.50 97 230.00 105 10.75
2019-12-31 2492 37050848 23898 2147483647 231.00 241.00 230.00 239.00 9.00 3.91% 238.50 7 239.00 52 11.17