樺漢(6414)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　246.00
0
0%		247.00
1
0.41%		241.50
-5.5
-2.23%		 　249.00
7.5
3.11%		248.50
-0.5
-0.2%		249.50
1
0.4%		250.00
0.5
0.2%		247.00
-3
-1.2%		 　240.50
-6.5
-2.63%		241.00
0.5
0.21%		242.00
1
0.41%		 236.50
-5.5
-2.27%		 　242.00
5.5
2.33%		239.00
-3
-1.24%		240.00
1
0.42%		242.00
2
0.83%		244.00
2
0.83%		 　256.00
12
4.92%		249.00
-7
-2.73%		251.50
2.5
1%		 245.29
2 月　　　　　　　　　　251.50
0
0%		257.00
5.5
2.19%		254.00
-3
-1.17%		257.50
3.5
1.38%		 　　255.50
-2
-0.78%		259.00
3.5
1.37%		257.50
-1.5
-0.58%		260.50
3
1.17%		266.00
5.5
2.11%		 　292.50
26.5
9.96%		296.50
4
1.37%		293.00
-3.5
-1.18%		 274.25
3 月　　　297.00
4
1.37%		284.00
-13
-4.38%		287.50
3.5
1.23%		282.50
-5
-1.74%		280.00
-2.5
-0.88%		 　288.00
8
2.86%		285.00
-3
-1.04%		279.50
-5.5
-1.93%		284.00
4.5
1.61%		282.00
-2
-0.7%		 　286.00
4
1.42%		283.50
-2.5
-0.87%		285.50
2
0.71%		273.00
-12.5
-4.38%		277.00
4
1.47%		 　265.50
-11.5
-4.15%		265.50
0
0%		267.00
1.5
0.56%		261.00
-6
-2.25%		266.00
5
1.92%		 278.44
4 月271.00
5
1.88%		269.00
-2
-0.74%		268.50
-0.5
-0.19%		 　　　268.50
0
0%		276.00
7.5
2.79%		278.00
2
0.72%		274.00
-4
-1.44%		279.50
5.5
2.01%		 　285.00
5.5
1.97%		 287.00
2
0.7%		280.50
-6.5
-2.26%		283.50
3
1.07%		 　283.00
-0.5
-0.18%		279.00
-4
-1.41%		279.00
0
0%		278.50
-0.5
-0.18%		275.50
-3
-1.08%		 　266.50
-9
-3.27%		272.00
5.5
2.06%		 276.6
5 月　271.00
-1
-0.37%		271.00
0
0%		 　257.00
-14
-5.17%		260.00
3
1.17%		260.00
0
0%		251.50
-8.5
-3.27%		240.00
-11.5
-4.57%		 　236.00
-4
-1.67%		239.50
3.5
1.48%		233.00
-6.5
-2.71%		223.00
-10
-4.29%		211.50
-11.5
-5.16%		 　211.50
0
0%		 205.00
-6.5
-3.07%		200.00
-5
-2.44%		202.50
2.5
1.25%		 　203.00
0.5
0.25%		206.00
3
1.48%		210.00
4
1.94%		210.00
0
0%		211.00
1
0.48%		227.88
6 月 　204.50
-6.5
-3.08%		210.00
5.5
2.69%		210.00
0
0%		205.50
-4.5
-2.14%		 　　213.00
7.5
3.65%		214.50
1.5
0.7%		212.50
-2
-0.93%		209.50
-3
-1.41%		211.50
2
0.95%		 　212.50
1
0.47%		220.50
8
3.76%		225.00
4.5
2.04%		233.00
8
3.56%		223.00
-10
-4.29%		 　230.50
7.5
3.36%		228.00
-2.5
-1.08%		233.50
5.5
2.41%		233.50
0
0%		230.00
-3.5
-1.5%		 220.46
7 月237.00
7
3.04%		235.00
-2
-0.84%		233.50
-1.5
-0.64%		233.50
0
0%		231.00
-2.5
-1.07%		 　232.00
1
0.43%		227.50
-4.5
-1.94%		231.00
3.5
1.54%		233.00
2
0.87%		233.00
0
0%		 　233.50
0.5
0.21%		235.00
1.5
0.64%		236.50
1.5
0.64%		232.50
-4
-1.69%		230.50
-2
-0.86%		 　231.50
1
0.43%		230.00
-1.5
-0.65%		229.00
-1
-0.43%		234.00
5
2.18%		224.00
-10
-4.27%		 　220.00
-4
-1.79%		214.00
-6
-2.73%		220.00
6
2.8%		230.15
8 月220.00
0
0%		211.50
-8.5
-3.86%		 　206.00
-5.5
-2.6%		205.50
-0.5
-0.24%		203.00
-2.5
-1.22%		207.50
4.5
2.22%		 　　208.50
1
0.48%		205.00
-3.5
-1.68%		214.00
9
4.39%		208.00
-6
-2.8%		208.50
0.5
0.24%		 　212.00
3.5
1.68%		218.00
6
2.83%		235.50
17.5
8.03%		232.00
-3.5
-1.49%		228.00
-4
-1.72%		 　214.00
-14
-6.14%		216.00
2
0.93%		218.00
2
0.93%		217.50
-0.5
-0.23%		224.50
7
3.22%		 214.58
9 月　225.50
1
0.45%		223.00
-2.5
-1.11%		227.00
4
1.79%		228.00
1
0.44%		228.50
0.5
0.22%		 　226.50
-2
-0.88%		227.00
0.5
0.22%		227.50
0.5
0.22%		230.00
2.5
1.1%		 　　227.00
-3
-1.3%		232.00
5
2.2%		231.50
-0.5
-0.22%		230.00
-1.5
-0.65%		230.50
0.5
0.22%		 　230.00
-0.5
-0.22%		234.00
4
1.74%		233.00
-1
-0.43%		228.00
-5
-2.15%		219.50
-8.5
-3.73%		 226.08
10 月214.00
-5.5
-2.51%		215.00
1
0.47%		212.00
-3
-1.4%		209.50
-2.5
-1.18%		 　207.50
-2
-0.95%		210.00
2.5
1.2%		210.00
0
0%		 　　　217.00
7
3.33%		214.50
-2.5
-1.15%		211.00
-3.5
-1.63%		217.00
6
2.84%		218.50
1.5
0.69%		 　219.50
1
0.46%		221.00
1.5
0.68%		221.50
0.5
0.23%		222.00
0.5
0.23%		224.50
2.5
1.13%		 　231.00
6.5
2.9%		226.50
-4.5
-1.95%		228.50
2
0.88%		228.50
0
0%		218.16
11 月234.00
5.5
2.41%		 　233.00
-1
-0.43%		232.00
-1
-0.43%		228.00
-4
-1.72%		222.50
-5.5
-2.41%		223.50
1
0.45%		 　213.50
-10
-4.47%		219.50
6
2.81%		219.00
-0.5
-0.23%		223.50
4.5
2.05%		245.50
22
9.84%		 　249.50
4
1.63%		252.00
2.5
1%		246.50
-5.5
-2.18%		257.00
10.5
4.26%		255.50
-1.5
-0.58%		 　254.00
-1.5
-0.59%		256.00
2
0.79%		254.00
-2
-0.78%		256.00
2
0.79%		256.50
0.5
0.2%		 239.89
12 月　248.00
-8.5
-3.31%		251.50
3.5
1.41%		249.00
-2.5
-0.99%		252.50
3.5
1.41%		253.50
1
0.4%		 　256.50
3
1.18%		254.00
-2.5
-0.97%		261.50
7.5
2.95%		256.00
-5.5
-2.1%		251.00
-5
-1.95%		 　251.50
0.5
0.2%		252.50
1
0.4%		251.50
-1
-0.4%		256.50
5
1.99%		252.00
-4.5
-1.75%		 　252.50
0.5
0.2%		248.00
-4.5
-1.78%		250.50
2.5
1.01%		249.00
-1.5
-0.6%		251.00
2
0.8%		 　247.50
-3.5
-1.39%		247.00
-0.5
-0.2%		251.96

說明:最高漲幅:9.96%最低跌幅:-6.14% 最高價:297.00最低價:200.00平均價:240.92,灰色底表示週末,漲151天(618.5)元,跌133天(-605.5)元,平盤19天
10%=3,8%=1,5%=2,4%=6,3%=22,2%=29,1%=48,0%=59,-0%=2,-1%=4,-2%=11,-3%=20,-4%=23,-5%=28,-6%=45,

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 6414 425050 364 105366700 249.00 252.00 245.00 246.00 2.00 0% 245.50 9 246.00 5 16.61
2019-01-03 6414 473018 421 115958144 246.00 248.50 240.50 247.00 1.00 0.41% 246.50 1 247.00 4 16.68
2019-01-04 6414 467870 442 112592475 243.50 243.50 238.50 241.50 5.50 -2.23% 241.50 2 242.00 13 16.31
2019-01-07 6414 344396 261 85005396 246.00 249.00 243.50 249.00 7.50 3.11% 248.00 68 249.00 9 16.81
2019-01-08 6414 130435 125 32294596 250.50 250.50 246.00 248.50 0.50 -0.2% 248.50 12 249.00 4 16.78
2019-01-09 6414 349629 349 87621935 250.00 253.50 248.00 249.50 1.00 0.4% 249.50 2 250.50 5 16.85
2019-01-10 6414 2070766 1824 534614766 261.50 267.00 250.00 250.00 0.50 0.2% 250.00 49 252.00 4 16.88
2019-01-11 6414 1091558 1012 273823384 251.50 256.50 246.50 247.00 3.00 -1.2% 247.00 14 247.50 3 16.68
2019-01-14 6414 1090439 859 264159518 247.00 247.50 239.00 240.50 6.50 -2.63% 240.50 21 241.00 5 16.24
2019-01-15 6414 1152501 899 279681990 242.50 245.00 240.50 241.00 0.50 0.21% 241.00 2 241.50 3 16.27
2019-01-16 6414 544000 471 131772500 242.50 244.00 241.00 242.00 1.00 0.41% 241.50 7 242.00 6 16.34
2019-01-18 6414 746120 584 176839876 239.50 239.50 235.50 236.50 0.50 -2.27% 236.00 24 237.00 24 15.97
2019-01-21 6414 702350 632 169611050 240.50 243.50 238.50 242.00 5.50 2.33% 241.50 147 242.50 4 16.34
2019-01-22 6414 568570 448 137043800 243.00 244.00 238.50 239.00 3.00 -1.24% 238.50 11 240.00 8 16.14
2019-01-23 6414 376000 321 89592500 238.50 240.00 237.00 240.00 1.00 0.42% 239.50 7 240.00 5 16.21
2019-01-24 6414 503095 425 121757680 240.50 243.00 240.50 242.00 2.00 0.83% 241.50 21 242.00 5 16.34
2019-01-25 6414 965136 842 236085184 245.00 248.00 242.50 244.00 2.00 0.83% 243.50 10 244.00 1 16.48
2019-01-28 6414 3020211 2492 774091615 248.50 261.50 248.00 256.00 12.00 4.92% 255.50 8 256.50 11 17.29
2019-01-29 6414 1013451 849 253681250 256.00 256.00 248.00 249.00 7.00 -2.73% 248.50 14 249.00 2 16.81
2019-01-30 6414 887238 668 223128117 250.00 254.00 250.00 251.50 2.50 1% 251.00 2 251.50 99 16.98
2019-02-11 6414 801067 635 202070915 254.00 255.00 250.00 251.50 0.00 0% 251.50 3 252.00 13 16.98
2019-02-12 6414 1202703 966 308186020 253.00 258.00 252.50 257.00 5.50 2.19% 256.50 2 257.00 29 17.35
2019-02-13 6414 1023469 854 260715095 258.50 258.50 251.50 254.00 3.00 -1.17% 254.00 25 255.00 3 17.15
2019-02-14 6414 1913617 1674 496369686 254.00 262.00 254.00 257.50 3.50 1.38% 257.50 15 258.00 2 17.39
2019-02-18 6414 1975069 1533 503834123 255.00 260.00 250.50 255.50 7.50 -0.78% 255.00 17 255.50 2 17.25
2019-02-19 6414 1064102 849 272533316 255.50 259.00 253.50 259.00 3.50 1.37% 258.00 2 259.00 42 17.49
2019-02-20 6414 1672670 1331 435362364 260.50 263.50 257.50 257.50 1.50 -0.58% 257.50 9 258.50 7 17.39
2019-02-21 6414 1005783 808 259313080 258.50 261.00 254.50 260.50 0.00 1.17% 260.00 7 260.50 7 17.59
2019-02-22 6414 5069278 4300 1374067116 260.50 278.50 260.00 266.00 5.50 2.11% 266.00 16 267.00 11 17.96
2019-02-25 6414 5850142 4057 1673489030 273.00 292.50 272.00 292.50 26.50 9.96% 292.50 280 0.00 0 19.75
2019-02-26 6414 7360804 5850 2147483647 299.00 306.00 294.00 296.50 4.00 1.37% 296.50 23 297.00 1 20.02
2019-02-27 6414 2325063 2021 684295049 299.50 301.50 288.50 293.00 3.50 -1.18% 293.00 14 293.50 6 19.78
2019-03-04 6414 1650582 1482 484659638 295.00 297.00 290.50 297.00 4.00 1.37% 297.00 21 297.50 6 20.05
2019-03-05 6414 6965462 5943 2064186980 299.00 312.00 284.00 284.00 13.00 -4.38% 284.00 46 284.50 3 19.18
2019-03-06 6414 1424257 1240 405459287 284.00 287.50 281.00 287.50 3.50 1.23% 287.00 1 287.50 2 19.41
2019-03-07 6414 969666 866 277760976 288.00 291.50 282.00 282.50 5.00 -1.74% 282.00 33 282.50 6 19.07
2019-03-08 6414 1260951 1102 353300633 279.50 286.00 275.00 280.00 2.50 -0.88% 280.00 10 281.00 1 18.91
2019-03-11 6414 1586079 1457 455862831 283.50 290.00 283.00 288.00 8.00 2.86% 288.00 2 288.50 2 19.45
2019-03-12 6414 1233823 1091 355924378 288.50 293.50 284.50 285.00 3.00 -1.04% 285.00 1 285.50 1 19.24
2019-03-13 6414 1436049 1248 403589769 285.50 287.50 278.00 279.50 5.50 -1.93% 279.50 6 280.00 18 18.87
2019-03-14 6414 1037372 917 293013202 283.00 286.00 278.50 284.00 4.50 1.61% 284.00 7 284.50 9 19.18
2019-03-15 6414 1006549 894 285437139 286.00 287.50 282.00 282.00 2.00 -0.7% 282.00 27 282.50 1 19.04
2019-03-18 6414 2539286 2215 729359724 283.00 291.50 282.50 286.00 4.00 1.42% 286.00 4 286.50 1 19.31
2019-03-19 6414 855414 872 242132925 285.00 286.00 281.50 283.50 2.50 -0.87% 283.50 5 284.00 7 19.14
2019-03-20 6414 957212 862 273128086 284.00 287.50 282.50 285.50 2.00 0.71% 285.50 12 286.00 29 19.28
2019-03-21 6414 2819773 2488 780785029 286.50 287.50 272.50 273.00 12.50 -4.38% 273.00 34 273.50 13 18.43
2019-03-22 6414 1520690 1350 419234584 273.50 278.00 272.50 277.00 4.00 1.47% 277.00 6 277.50 14 18.70
2019-03-25 6414 1197253 1116 319478656 271.50 271.50 265.00 265.50 11.50 -4.15% 265.50 112 266.00 1 17.93
2019-03-26 6414 566851 554 151102866 268.00 268.50 265.50 265.50 0.00 0% 265.50 11 266.00 2 17.93
2019-03-27 6414 572215 506 152765508 267.00 268.00 265.50 267.00 1.50 0.56% 267.00 19 267.50 10 18.03
2019-03-28 6414 1067665 1017 279910730 268.00 268.00 260.00 261.00 6.00 -2.25% 261.00 6 261.50 4 17.62
2019-03-29 6414 1398235 1197 370223123 262.50 268.00 262.00 266.00 5.00 1.92% 265.50 1 266.00 35 17.96
2019-04-01 6414 2526102 2176 687706040 266.50 279.00 264.00 271.00 5.00 1.88% 271.00 8 271.50 1 18.81
2019-04-02 6414 2152207 1878 579048683 268.50 271.50 266.50 269.00 2.00 -0.74% 269.00 4 270.00 13 18.67
2019-04-03 6414 782530 757 211034794 269.00 272.00 268.50 268.50 0.50 -0.19% 268.50 10 269.50 1 18.63
2019-04-08 6414 865394 828 234050784 271.00 273.00 268.00 268.50 0.00 0% 268.50 8 269.00 5 18.63
2019-04-09 6414 2398526 2030 663667150 270.00 279.50 270.00 276.00 7.50 2.79% 275.50 86 276.00 1 19.15
2019-04-10 6414 886582 766 244691912 275.00 278.50 274.00 278.00 2.00 0.72% 277.50 2 278.00 69 19.29
2019-04-11 6414 1013499 876 280596966 279.50 281.00 273.50 274.00 4.00 -1.44% 274.00 42 274.50 1 19.01
2019-04-12 6414 2051664 1749 574730916 276.50 284.00 276.00 279.50 5.50 2.01% 279.00 4 279.50 2 19.40
2019-04-15 6414 2477239 2077 705316376 283.50 288.00 283.00 285.00 5.50 1.97% 284.50 10 285.00 14 19.78
2019-04-17 6414 1397423 1244 400850978 287.50 289.50 284.50 287.00 3.00 0.7% 287.00 6 287.50 27 19.92
2019-04-18 6414 2884364 2484 834008091 288.50 297.00 280.00 280.50 6.50 -2.26% 280.50 9 281.00 7 19.47
2019-04-19 6414 827960 785 235230148 286.00 286.00 282.00 283.50 3.00 1.07% 283.50 17 284.00 4 19.67
2019-04-22 6414 685772 582 195038476 285.00 287.00 283.00 283.00 0.50 -0.18% 282.50 14 283.00 8 19.64
2019-04-23 6414 727731 642 203864680 285.00 285.00 278.50 279.00 4.00 -1.41% 279.00 21 280.00 2 19.36
2019-04-24 6414 518708 481 145850881 282.00 284.00 279.00 279.00 0.00 0% 279.00 38 280.00 23 19.36
2019-04-25 6414 388010 347 108413300 281.50 281.50 277.50 278.50 0.50 -0.18% 278.50 1 279.00 2 19.33
2019-04-26 6414 560994 510 155005832 278.00 278.00 275.00 275.50 3.00 -1.08% 275.00 62 275.50 1 19.12
2019-04-29 6414 835798 719 225613364 276.00 277.00 266.50 266.50 9.00 -3.27% 266.50 6 267.00 2 18.49
2019-04-30 6414 517251 471 138292023 266.50 272.00 264.00 272.00 5.50 2.06% 270.50 4 272.00 15 18.88
2019-05-02 6414 295546 292 80111736 271.00 272.50 270.00 271.00 1.00 -0.37% 271.00 8 272.00 13 18.81
2019-05-03 6414 369302 362 99914490 272.50 272.50 269.00 271.00 0.00 0% 271.00 1 271.50 13 18.81
2019-05-06 6414 1227847 1103 320531373 267.50 267.50 257.00 257.00 14.00 -5.17% 257.00 39 257.50 9 17.83
2019-05-07 6414 695970 648 180518670 258.00 261.50 258.00 260.00 3.00 1.17% 259.50 10 260.00 153 18.04
2019-05-08 6414 715004 656 185270544 257.00 263.00 253.00 260.00 0.00 0% 259.50 1 260.00 131 18.04
2019-05-09 6414 819336 701 208124508 260.00 261.50 250.00 251.50 8.50 -3.27% 251.00 5 252.00 6 17.45
2019-05-10 6414 1331032 1204 324575840 254.00 254.00 236.50 240.00 11.50 -4.57% 240.00 19 240.50 1 16.66
2019-05-13 6414 515916 486 123147340 241.50 244.00 235.50 236.00 4.00 -1.67% 236.00 12 237.00 2 16.38
2019-05-14 6414 823614 732 190210280 233.00 239.50 221.00 239.50 3.50 1.48% 238.00 5 239.50 6 19.46
2019-05-15 6414 1351696 1270 316231756 235.50 239.00 230.00 233.00 6.50 -2.71% 233.00 37 233.50 1 18.93
2019-05-16 6414 865493 778 197734918 232.00 235.00 223.00 223.00 10.00 -4.29% 223.00 6 224.00 1 18.12
2019-05-17 6414 1399764 1246 303622288 225.00 226.50 211.00 211.50 11.50 -5.16% 211.50 12 212.00 14 17.18
2019-05-20 6414 674835 563 142289025 214.00 214.50 207.00 211.50 0.00 0% 211.50 8 212.00 5 17.18
2019-05-22 6414 977639 918 205654190 212.00 215.00 205.00 205.00 6.50 -3.07% 205.00 31 205.50 2 16.65
2019-05-23 6414 831633 792 168032632 202.50 206.00 199.50 200.00 5.00 -2.44% 200.00 24 200.50 1 16.25
2019-05-24 6414 612639 585 125211495 200.00 207.50 200.00 202.50 2.50 1.25% 202.50 14 203.00 1 16.45
2019-05-27 6414 526492 515 106904115 205.00 207.00 200.50 203.00 0.50 0.25% 203.00 11 203.50 4 16.49
2019-05-28 6414 378191 328 77485630 204.00 206.00 202.50 206.00 3.00 1.48% 206.00 6 206.50 2 16.73
2019-05-29 6414 350811 332 72665865 204.50 210.00 203.00 210.00 4.00 1.94% 210.00 4 210.50 5 17.06
2019-05-30 6414 472242 431 99200562 210.00 212.00 208.50 210.00 0.00 0% 209.50 11 210.00 1 17.06
2019-05-31 6414 623401 547 131495512 210.00 212.50 209.00 211.00 1.00 0.48% 210.50 1 211.00 8 17.14
2019-06-03 6414 459435 442 94460388 209.00 209.00 203.50 204.50 6.50 -3.08% 204.50 5 205.00 1 16.61
2019-06-04 6414 694427 635 145955097 207.00 212.00 207.00 210.00 5.50 2.69% 209.50 14 210.00 8 17.06
2019-06-05 6414 566067 484 120152137 213.50 214.00 210.00 210.00 0.00 0% 210.00 15 210.50 1 17.06
2019-06-06 6414 333062 307 68918302 209.50 211.00 205.00 205.50 4.50 -2.14% 205.50 8 206.50 2 16.69
2019-06-10 6414 534721 497 112403930 208.00 213.00 206.50 213.00 7.50 3.65% 212.00 3 213.00 14 17.30
2019-06-11 6414 725277 671 156949467 215.00 219.50 214.00 214.50 1.50 0.7% 214.00 20 215.00 1 17.42
2019-06-12 6414 497266 403 106153054 215.00 217.00 211.50 212.50 2.00 -0.93% 212.50 4 213.00 4 17.26
2019-06-13 6414 327200 296 69130499 213.50 214.00 209.50 209.50 3.00 -1.41% 209.50 12 210.50 2 17.02
2019-06-14 6414 219222 218 46412064 210.50 213.00 210.50 211.50 2.00 0.95% 211.00 12 212.00 4 17.18
2019-06-17 6414 198831 193 42070418 211.50 213.50 210.00 212.50 1.00 0.47% 212.50 5 213.50 8 17.26
2019-06-18 6414 903575 825 196275075 213.50 220.50 212.50 220.50 8.00 3.76% 220.00 16 220.50 4 17.91
2019-06-19 6414 1227733 1160 276367658 225.50 227.00 222.50 225.00 4.50 2.04% 225.00 16 225.50 3 18.28
2019-06-20 6414 1040268 948 238491944 225.50 233.00 224.00 233.00 8.00 3.56% 232.50 1 233.00 14 18.93
2019-06-21 6414 1322678 1148 304509372 233.00 236.00 223.00 223.00 10.00 -4.29% 223.00 26 223.50 3 18.12
2019-06-24 6414 812105 799 186427196 224.00 233.00 224.00 230.50 7.50 3.36% 230.50 3 231.00 10 18.72
2019-06-25 6414 619300 592 142397850 228.00 232.00 227.00 228.00 2.50 -1.08% 228.00 1 229.00 9 18.52
2019-06-26 6414 775411 757 180939967 228.00 236.00 228.00 233.50 5.50 2.41% 233.50 6 234.00 1 18.97
2019-06-27 6414 485186 462 112936242 233.50 236.00 231.00 233.50 0.00 0% 233.00 5 233.50 3 18.97
2019-06-28 6414 461271 432 106202330 234.50 235.00 228.50 230.00 3.50 -1.5% 229.50 14 230.00 8 18.68
2019-07-01 6414 794913 731 188354468 236.00 239.50 233.50 237.00 7.00 3.04% 237.00 4 237.50 4 19.25
2019-07-02 6414 359515 315 84658525 238.00 238.00 234.00 235.00 2.00 -0.84% 234.50 3 235.00 4 19.09
2019-07-03 6414 421619 335 98386034 235.00 237.00 231.50 233.50 1.50 -0.64% 232.50 10 233.50 6 18.97
2019-07-04 6414 204638 165 47921472 235.00 235.50 233.50 233.50 0.00 0% 233.50 13 234.50 6 18.97
2019-07-05 6414 479557 405 110905724 233.50 233.50 230.00 231.00 2.50 -1.07% 230.50 8 231.00 7 18.77
2019-07-08 6414 274755 253 63965915 231.00 235.00 231.00 232.00 1.00 0.43% 232.00 2 232.50 1 18.85
2019-07-09 6414 346526 317 79342213 233.00 233.00 226.50 227.50 4.50 -1.94% 227.00 24 227.50 3 18.48
2019-07-10 6414 342276 274 78494616 229.50 231.00 227.50 231.00 3.50 1.54% 230.00 1 231.00 4 18.77
2019-07-11 6414 520619 394 121482727 233.50 234.50 231.00 233.00 2.00 0.87% 233.00 2 233.50 8 18.93
2019-07-12 6414 805596 619 189695156 234.50 238.50 233.00 233.00 0.00 0% 233.00 9 233.50 1 18.93
2019-07-15 6414 335432 293 78035020 233.00 234.50 230.00 233.50 0.50 0.21% 233.50 3 234.00 1 18.97
2019-07-16 6414 500103 434 117913359 234.00 237.50 234.00 235.00 1.50 0.64% 235.00 5 236.00 15 19.09
2019-07-17 6414 483855 459 113661135 235.00 236.50 232.50 236.50 1.50 0.64% 236.00 1 236.50 14 19.21
2019-07-18 6414 689021 590 162045378 238.00 238.50 232.50 232.50 4.00 -1.69% 232.50 18 233.50 1 18.89
2019-07-19 6414 408086 367 94407906 233.50 234.50 230.00 230.50 2.00 -0.86% 230.50 15 231.00 3 18.72
2019-07-22 6414 262823 238 60968024 230.50 233.00 230.50 231.50 1.00 0.43% 231.50 12 232.00 19 18.81
2019-07-23 6414 573121 532 133013451 233.00 235.00 230.00 230.00 1.50 -0.65% 230.00 5 230.50 5 18.68
2019-07-24 6414 480487 468 110385010 232.50 232.50 228.50 229.00 1.00 -0.43% 229.00 28 229.50 1 18.60
2019-07-25 6414 1188869 993 275908846 231.00 234.00 230.00 234.00 5.00 2.18% 233.50 12 234.00 8 19.01
2019-07-26 6414 973954 826 219462696 227.00 227.00 224.00 224.00 0.00 -4.27% 224.00 94 224.50 2 18.20
2019-07-29 6414 615664 518 136183392 225.00 225.50 219.50 220.00 4.00 -1.79% 219.50 20 220.00 7 17.87
2019-07-30 6414 619510 531 133785925 221.00 222.50 213.50 214.00 6.00 -2.73% 214.00 8 214.50 1 17.38
2019-07-31 6414 351415 312 76412630 214.00 220.50 214.00 220.00 6.00 2.8% 219.50 4 220.00 1 17.87
2019-08-01 6414 220478 206 48297396 218.50 220.50 216.50 220.00 0.00 0% 220.00 35 220.50 4 17.87
2019-08-02 6414 526550 483 112224172 217.00 217.00 211.50 211.50 8.50 -3.86% 211.50 22 212.00 3 17.18
2019-08-05 6414 367617 330 76254070 211.50 211.50 206.00 206.00 5.50 -2.6% 206.00 1 206.50 4 16.73
2019-08-06 6414 371600 323 75493500 200.00 209.00 200.00 205.50 0.50 -0.24% 205.00 18 206.00 2 16.69
2019-08-07 6414 272390 254 56028010 208.50 209.00 203.00 203.00 2.50 -1.22% 203.00 5 204.00 1 16.49
2019-08-08 6414 199501 195 40943209 204.00 207.50 203.50 207.50 4.50 2.22% 206.50 1 207.50 3 16.86
2019-08-12 6414 282326 250 58502460 207.00 208.50 205.00 208.50 1.00 0.48% 207.50 4 208.50 1 16.94
2019-08-13 6414 246408 205 50755476 208.00 208.00 205.00 205.00 3.50 -1.68% 205.00 37 206.00 5 16.94
2019-08-14 6414 1053480 819 225796954 211.50 217.00 211.50 214.00 9.00 4.39% 213.50 15 214.50 3 17.69
2019-08-15 6414 485100 456 101183700 209.50 210.50 206.50 208.00 6.00 -2.8% 207.50 4 208.00 82 17.19
2019-08-16 6414 313982 275 65729720 209.50 210.50 208.50 208.50 0.50 0.24% 208.50 9 209.00 3 17.23
2019-08-19 6414 413968 370 87824698 210.50 213.50 210.50 212.00 3.50 1.68% 212.00 8 212.50 6 17.52
2019-08-20 6414 918731 772 199157320 214.50 219.50 214.00 218.00 6.00 2.83% 218.00 13 218.50 10 18.02
2019-08-21 6414 2702015 2335 617407040 218.00 238.00 217.00 235.50 17.50 8.03% 235.50 44 236.00 21 19.46
2019-08-22 6414 2368911 1899 555109352 237.00 239.50 231.00 232.00 3.50 -1.49% 231.50 16 232.00 15 19.17
2019-08-23 6414 3238888 2245 756429740 234.00 238.00 228.00 228.00 4.00 -1.72% 228.00 90 228.50 3 18.84
2019-08-26 6414 1476964 1373 321395188 223.00 223.00 214.00 214.00 14.00 -6.14% 214.00 27 214.50 8 17.69
2019-08-27 6414 574455 515 125166645 217.50 219.00 216.00 216.00 2.00 0.93% 216.00 8 217.00 2 17.85
2019-08-28 6414 415775 377 90879387 217.00 220.00 217.00 218.00 2.00 0.93% 218.00 11 218.50 3 18.02
2019-08-29 6414 417576 357 91424507 220.00 221.50 216.50 217.50 0.50 -0.23% 217.00 30 218.00 163 17.98
2019-08-30 6414 895692 781 200252200 219.50 226.50 219.50 224.50 7.00 3.22% 224.00 8 224.50 1 18.55
2019-09-02 6414 251353 245 56368543 224.00 225.50 223.00 225.50 1.00 0.45% 225.00 3 225.50 4 18.64
2019-09-03 6414 254436 243 57179600 226.00 227.00 223.00 223.00 2.50 -1.11% 223.00 8 223.50 2 18.43
2019-09-04 6414 387788 355 87250240 223.50 227.00 222.00 227.00 4.00 1.79% 226.50 3 227.00 5 18.76
2019-09-05 6414 418613 370 95600377 229.50 230.00 226.50 228.00 1.00 0.44% 228.00 69 228.50 5 18.84
2019-09-06 6414 436695 337 100321000 232.00 232.00 228.00 228.50 0.50 0.22% 228.50 6 229.00 1 18.88
2019-09-09 6414 216321 210 49241025 229.00 230.00 226.00 226.50 2.00 -0.88% 226.50 2 227.00 2 18.72
2019-09-10 6414 162703 167 36850581 228.00 228.00 225.00 227.00 0.50 0.22% 227.00 4 227.50 3 18.76
2019-09-11 6414 455153 393 102676805 225.00 228.50 223.50 227.50 0.50 0.22% 227.00 4 227.50 7 18.80
2019-09-12 6414 1354482 1114 315798360 230.50 236.50 230.00 230.00 2.50 1.1% 230.00 27 230.50 2 19.01
2019-09-16 6414 353529 302 80408083 230.00 230.00 225.50 227.00 3.00 -1.3% 226.50 12 227.50 3 18.76
2019-09-17 6414 556140 478 127996340 227.00 234.00 226.50 232.00 5.00 2.2% 232.00 2 232.50 3 19.17
2019-09-18 6414 883340 735 205754380 233.00 235.50 230.00 231.50 0.50 -0.22% 231.00 10 231.50 4 19.13
2019-09-19 6414 359611 324 83187252 232.00 234.00 229.50 230.00 1.50 -0.65% 230.00 5 230.50 2 19.01
2019-09-20 6414 237155 230 54597650 231.50 231.50 229.50 230.50 0.50 0.22% 230.00 5 231.00 8 19.05
2019-09-23 6414 240831 222 55609130 230.50 232.50 229.50 230.00 0.50 -0.22% 230.00 26 230.50 1 19.01
2019-09-24 6414 631516 537 147423744 231.00 235.00 231.00 234.00 4.00 1.74% 233.50 3 234.00 14 19.34
2019-09-25 6414 1521170 1352 359180110 236.00 240.00 232.50 233.00 1.00 -0.43% 233.00 3 233.50 1 19.26
2019-09-26 6414 639160 567 147541300 234.00 234.00 228.00 228.00 5.00 -2.15% 228.00 22 229.00 1 18.84
2019-09-27 6414 1142957 987 253994454 228.00 228.50 219.00 219.50 8.50 -3.73% 219.50 21 220.00 10 18.14
2019-10-01 6414 1027424 871 220640944 217.50 218.00 213.00 214.00 5.50 -2.51% 214.00 52 214.50 4 17.69
2019-10-02 6414 489317 419 105564263 215.00 217.50 214.50 215.00 1.00 0.47% 214.50 19 215.00 6 17.77
2019-10-03 6414 419308 360 89014528 212.50 214.00 211.00 212.00 3.00 -1.4% 212.00 45 212.50 33 17.52
2019-10-04 6414 951207 739 199954384 214.00 214.50 208.50 209.50 2.50 -1.18% 209.00 54 209.50 17 17.31
2019-10-07 6414 521702 482 108996563 210.50 212.00 207.00 207.50 2.00 -0.95% 207.50 9 208.50 1 17.15
2019-10-08 6414 720926 578 151994812 208.00 212.50 208.00 210.00 2.50 1.2% 210.00 12 211.00 5 17.36
2019-10-09 6414 324757 293 68128470 210.50 212.00 208.00 210.00 0.00 0% 210.00 8 210.50 1 17.36
2019-10-14 6414 1409055 1056 304751570 217.50 218.00 213.50 217.00 7.00 3.33% 216.50 40 217.00 36 17.93
2019-10-15 6414 787491 536 169538300 217.00 217.50 214.00 214.50 2.50 -1.15% 214.50 16 215.00 9 17.73
2019-10-16 6414 811475 697 172858200 216.00 216.50 211.00 211.00 3.50 -1.63% 211.00 12 211.50 1 17.44
2019-10-17 6414 1052134 786 226568277 212.50 217.00 212.50 217.00 6.00 2.84% 216.50 11 217.00 18 17.93
2019-10-18 6414 1806970 1504 399146400 218.00 224.50 217.50 218.50 1.50 0.69% 218.50 1 219.00 22 18.06
2019-10-21 6414 573051 424 126193771 221.00 222.00 219.00 219.50 1.00 0.46% 219.50 43 220.50 7 18.14
2019-10-22 6414 550776 497 122269496 221.50 223.50 221.00 221.00 1.50 0.68% 221.00 17 222.00 5 18.26
2019-10-23 6414 925770 801 206984552 222.50 226.00 221.00 221.50 0.50 0.23% 221.50 15 222.00 5 18.31
2019-10-24 6414 542355 512 120562839 224.00 224.50 221.00 222.00 0.50 0.23% 222.00 17 222.50 2 18.35
2019-10-25 6414 1182085 951 266405076 223.00 227.00 222.50 224.50 2.50 1.13% 224.50 25 225.00 8 18.55
2019-10-28 6414 1410812 1182 324921260 229.00 232.00 227.50 231.00 6.50 2.9% 230.50 14 231.00 30 19.09
2019-10-29 6414 1204337 989 276526825 234.50 235.00 226.00 226.50 4.50 -1.95% 226.50 14 227.00 13 18.72
2019-10-30 6414 591716 498 134626532 227.00 230.50 225.00 228.50 2.00 0.88% 228.50 8 229.00 6 18.88
2019-10-31 6414 640080 507 146679740 230.00 231.00 228.00 228.50 0.00 0% 228.00 70 228.50 17 18.88
2019-11-01 6414 1036086 872 240869624 230.00 234.00 229.00 234.00 5.50 2.41% 233.50 9 234.00 58 19.34
2019-11-04 6414 1034601 929 242756533 235.50 237.00 232.50 233.00 1.00 -0.43% 233.00 43 233.50 2 19.26
2019-11-05 6414 893808 786 208614956 233.00 236.00 231.00 232.00 1.00 -0.43% 232.00 2 232.50 3 19.17
2019-11-06 6414 913989 771 208950492 232.00 233.00 225.50 228.00 4.00 -1.72% 227.50 1 228.00 3 18.84
2019-11-07 6414 835978 676 187068616 227.00 227.00 222.50 222.50 5.50 -2.41% 222.50 56 223.00 3 18.39
2019-11-08 6414 452782 323 101468772 224.00 226.00 223.00 223.50 1.00 0.45% 223.50 9 224.00 9 18.47
2019-11-11 6414 1018208 816 221246636 222.00 222.50 212.50 213.50 10.00 -4.47% 213.50 2 214.00 10 17.64
2019-11-12 6414 335268 309 72881460 215.00 219.50 215.00 219.50 6.00 2.81% 219.00 9 219.50 11 18.14
2019-11-13 6414 222465 190 48745800 219.50 220.50 218.00 219.00 0.50 -0.23% 219.00 10 219.50 55 17.76
2019-11-14 6414 1385396 1087 311571704 225.00 227.00 221.50 223.50 4.50 2.05% 223.00 11 223.50 4 18.13
2019-11-15 6414 5188005 3927 1235629216 231.00 245.50 228.50 245.50 22.00 9.84% 245.50 1151 0.00 0 19.91
2019-11-18 6414 5688955 4387 1441869755 255.00 258.00 248.00 249.50 4.00 1.63% 249.00 88 250.00 5 20.24
2019-11-19 6414 2264033 1849 569651259 248.00 255.50 247.50 252.00 2.50 1% 252.00 7 252.50 32 20.44
2019-11-20 6414 1999115 1614 496785905 254.00 254.00 246.50 246.50 5.50 -2.18% 246.50 24 247.00 12 19.99
2019-11-21 6414 2784709 2262 698142713 246.00 257.00 243.50 257.00 10.50 4.26% 256.50 9 257.00 15 20.84
2019-11-22 6414 2257232 1848 578202267 258.50 258.50 253.00 255.50 1.50 -0.58% 255.50 2 256.00 19 20.72
2019-11-25 6414 2108010 1686 544518540 260.50 263.50 253.50 254.00 1.50 -0.59% 254.00 8 254.50 5 20.60
2019-11-26 6414 1430950 1098 368221250 257.00 260.00 255.50 256.00 2.00 0.79% 255.50 41 256.00 4 20.76
2019-11-27 6414 1004152 839 255337184 258.50 258.50 252.50 254.00 2.00 -0.78% 254.00 17 254.50 7 20.60
2019-11-28 6414 751937 662 191773372 256.00 256.50 253.00 256.00 2.00 0.79% 255.50 7 256.00 26 20.76
2019-11-29 6414 2313754 1913 598853778 260.00 263.50 254.00 256.50 0.50 0.2% 256.50 5 257.00 11 20.80
2019-12-02 6414 1543642 1336 385692031 255.00 257.00 246.00 248.00 8.50 -3.31% 248.00 12 249.00 8 20.11
2019-12-03 6414 755585 666 189835626 247.50 253.50 246.00 251.50 3.50 1.41% 251.50 14 252.00 9 20.40
2019-12-04 6414 551650 489 137213500 252.00 252.00 246.50 249.00 2.50 -0.99% 248.50 2 249.00 4 20.19
2019-12-05 6414 953858 812 241422140 252.00 255.00 251.00 252.50 3.50 1.41% 252.50 15 253.00 5 20.48
2019-12-06 6414 558285 506 141265745 252.50 254.50 251.00 253.50 1.00 0.4% 253.00 10 253.50 4 20.56
2019-12-09 6414 999212 831 255613374 254.50 258.00 252.50 256.50 3.00 1.18% 256.50 3 257.00 9 20.80
2019-12-10 6414 579882 501 148325850 257.00 258.00 253.50 254.00 2.50 -0.97% 254.00 6 255.00 2 20.60
2019-12-11 6414 1999933 1727 518327013 255.00 262.00 253.00 261.50 7.50 2.95% 261.00 9 261.50 17 21.21
2019-12-12 6414 2426942 1977 632015652 264.00 266.50 256.00 256.00 5.50 -2.1% 256.00 54 256.50 2 20.76
2019-12-13 6414 1917915 1595 483054665 258.50 258.50 249.00 251.00 5.00 -1.95% 251.00 7 251.50 5 20.36
2019-12-16 6414 509535 436 128684049 251.50 254.50 251.00 251.50 0.50 0.2% 251.00 42 251.50 1 20.40
2019-12-17 6414 530934 440 133747302 252.00 253.50 250.50 252.50 1.00 0.4% 252.50 2 253.00 13 20.48
2019-12-18 6414 406098 340 102738196 252.50 254.50 251.50 251.50 1.00 -0.4% 251.50 19 252.00 4 20.40
2019-12-19 6414 995682 816 254390956 252.50 257.00 252.50 256.50 5.00 1.99% 256.00 3 256.50 5 20.80
2019-12-20 6414 621655 523 157626025 257.50 257.50 252.00 252.00 4.50 -1.75% 252.00 11 252.50 1 20.44
2019-12-23 6414 260576 256 65766934 252.00 254.00 251.00 252.50 0.50 0.2% 252.50 4 253.00 5 20.48
2019-12-24 6414 1240278 980 307264278 252.50 252.50 245.50 248.00 4.50 -1.78% 247.50 22 248.00 1 20.11
2019-12-25 6414 441821 341 110156978 248.50 250.50 247.50 250.50 2.50 1.01% 250.00 17 250.50 8 20.32
2019-12-26 6414 301930 271 75269033 251.00 251.50 248.00 249.00 1.50 -0.6% 248.50 9 249.00 3 20.19
2019-12-27 6414 354910 330 88982410 250.50 252.00 248.50 251.00 2.00 0.8% 251.00 3 251.50 6 20.36
2019-12-30 6414 373540 342 93095460 252.00 252.00 247.50 247.50 3.50 -1.39% 247.50 15 249.00 2 20.07
2019-12-31 6414 354471 310 87726279 246.50 249.00 245.50 247.00 0.50 -0.2% 247.00 7 247.50 1 20.03