儒鴻(1476)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　403.50
0
0%		408.00
4.5
1.12%		 　409.00
1
0.25%		407.50
-1.5
-0.37%		403.50
-4
-0.98%		402.50
-1
-0.25%		397.00
-5.5
-1.37%		 　402.00
5
1.26%		408.00
6
1.49%		410.00
2
0.49%		404.50
-5.5
-1.34%		405.50
1
0.25%		 　402.50
-3
-0.74%		 　　　　　　　　384.00
-18.5
-4.6%		390.00
6
1.56%		401.84
2 月 　386.00
-4
-1.03%		390.00
4
1.04%		391.50
1.5
0.38%		387.00
-4.5
-1.15%		374.50
-12.5
-3.23%		 　364.00
-10.5
-2.8%		370.50
6.5
1.79%		370.00
-0.5
-0.13%		379.00
9
2.43%		379.00
0
0%		 　378.50
-0.5
-0.13%		377.00
-1.5
-0.4%		374.00
-3
-0.8%		375.00
1
0.27%		374.50
-0.5
-0.13%		 　367.00
-7.5
-2%		369.00
2
0.54%		368.00
-1
-0.27%		360.00
-8
-2.17%		 371.63
3 月　351.00
-9
-2.5%		352.00
1
0.28%		358.50
6.5
1.85%		367.50
9
2.51%		351.00
-16.5
-4.49%		 　336.00
-15
-4.27%		337.00
1
0.3%		331.50
-5.5
-1.63%		301.50
-30
-9.05%		282.00
-19.5
-6.47%		 　263.50
-18.5
-6.56%		263.00
-0.5
-0.19%		241.50
-21.5
-8.17%		217.50
-24
-9.94%		221.50
4
1.84%		 　201.00
-20.5
-9.26%		221.00
20
9.95%		243.00
22
9.95%		246.00
3
1.23%		250.50
4.5
1.83%		 　248.00
-2.5
-1%		240.50
-7.5
-3.02%		279.75
4 月236.50
-4
-1.66%		 　　　235.00
-1.5
-0.63%		252.00
17
7.23%		262.00
10
3.97%		269.00
7
2.67%		270.00
1
0.37%		 　266.50
-3.5
-1.3%		290.00
23.5
8.82%		289.00
-1
-0.34%		282.00
-7
-2.42%		280.00
-2
-0.71%		 　288.00
8
2.86%		278.00
-10
-3.47%		277.50
-0.5
-0.18%		279.00
1.5
0.54%		275.00
-4
-1.43%		 　282.50
7.5
2.73%		285.50
3
1.06%		288.00
2.5
0.88%		300.00
12
4.17%		 273.8
5 月　　　287.50
-12.5
-4.17%		286.50
-1
-0.35%		283.00
-3.5
-1.22%		 273.50
-9.5
-3.36%		 　282.00
8.5
3.11%		271.00
-11
-3.9%		270.50
-0.5
-0.18%		263.00
-7.5
-2.77%		269.50
6.5
2.47%		 　273.50
4
1.48%		278.50
5
1.83%		279.50
1
0.36%		300.00
20.5
7.33%		294.50
-5.5
-1.83%		 　300.00
5.5
1.87%		315.00
15
5%		324.00
9
2.86%		312.50
-11.5
-3.55%		309.00
-3.5
-1.12%		 289.04
6 月312.00
3
0.97%		309.50
-2.5
-0.8%		314.50
5
1.62%		317.00
2.5
0.79%		326.50
9.5
3%		 　350.00
23.5
7.2%		346.50
-3.5
-1%		349.50
3
0.87%		338.00
-11.5
-3.29%		330.00
-8
-2.37%		 　331.00
1
0.3%		339.50
8.5
2.57%		348.00
8.5
2.5%		350.00
2
0.57%		346.00
-4
-1.14%		 　339.00
-7
-2.02%		344.00
5
1.47%		338.00
-6
-1.74%		 　　　336.00
-2
-0.59%		342.00
6
1.79%		 336.14
7 月340.50
-1.5
-0.44%		343.00
2.5
0.73%		346.00
3
0.87%		 　340.00
-6
-1.73%		344.00
4
1.18%		345.50
1.5
0.44%		334.00
-11.5
-3.33%		 　　327.00
-7
-2.1%		319.50
-7.5
-2.29%		325.00
5.5
1.72%		337.00
12
3.69%		333.00
-4
-1.19%		 　325.00
-8
-2.4%		330.00
5
1.54%		329.50
-0.5
-0.15%		332.00
2.5
0.76%		 　　326.50
-5.5
-1.66%		325.00
-1.5
-0.46%		337.50
12.5
3.85%		350.50
13
3.85%		346.00
-4.5
-1.28%		334.2
8 月 　337.50
-8.5
-2.46%		347.00
9.5
2.81%		361.50
14.5
4.18%		365.50
4
1.11%		370.00
4.5
1.23%		 　　381.00
11
2.97%		393.00
12
3.15%		386.50
-6.5
-1.65%		386.50
0
0%		 　393.50
7
1.81%		390.00
-3.5
-0.89%		386.00
-4
-1.03%		374.50
-11.5
-2.98%		384.00
9.5
2.54%		 　379.00
-5
-1.3%		383.50
4.5
1.19%		386.00
2.5
0.65%		380.00
-6
-1.55%		392.00
12
3.16%		 387.50
-4.5
-1.15%		378.1
9 月382.50
-5
-1.29%		373.00
-9.5
-2.48%		372.00
-1
-0.27%		370.50
-1.5
-0.4%		 　363.00
-7.5
-2.02%		 　369.50
6.5
1.79%		370.50
1
0.27%		 　373.50
3
0.81%		 376.00
2.5
0.67%		373.00
-3
-0.8%		372.50
-0.5
-0.13%		 　　364.50
-8
-2.15%		 345.00
-19.5
-5.35%		352.00
7
2.03%		 　　358.00
6
1.7%		359.00
1
0.28%		 365.9
10 月　　　　　357.50
-1.5
-0.42%		 351.00
-6.5
-1.82%		 　　363.00
12
3.42%		384.50
21.5
5.92%		383.00
-1.5
-0.39%		376.50
-6.5
-1.7%		380.00
3.5
0.93%		 　　380.00
0
0%		381.00
1
0.26%		385.50
4.5
1.18%		379.50
-6
-1.56%		 　378.50
-1
-0.26%		381.00
2.5
0.66%		377.00
-4
-1.05%		370.50
-6.5
-1.72%		378.50
8
2.16%		 374.24
11 月　379.50
1
0.26%		388.00
8.5
2.24%		390.00
2
0.52%		392.50
2.5
0.64%		410.00
17.5
4.46%		 　409.50
-0.5
-0.12%		416.00
6.5
1.59%		416.50
0.5
0.12%		418.00
1.5
0.36%		418.50
0.5
0.12%		 　417.50
-1
-0.24%		 416.50
-1
-0.24%		417.00
0.5
0.12%		 　　415.00
-2
-0.48%		408.00
-7
-1.69%		407.00
-1
-0.25%		408.50
1.5
0.37%		407.50
-1
-0.24%		 　400.00
-7.5
-1.84%		 407.74
12 月399.50
-0.5
-0.13%		393.00
-6.5
-1.63%		 393.50
0.5
0.13%		 　387.50
-6
-1.52%		 　　395.50
8
2.06%		 　　　394.50
-1
-0.25%		 389.00
-5.5
-1.39%		 　390.50
1.5
0.39%		396.50
6
1.54%		 　395.50
-1
-0.25%		 　410.00
14.5
3.67%		420.00
10
2.44%		423.00
3
0.71%		　397.33

說明:最高漲幅:9.95%最低跌幅:-9.94% 最高價:423.00最低價:201.00平均價:348.72,灰色底表示週末,漲130天(828)元,跌154天(-958)元,平盤5天
10%=2,9%=1,7%=4,6%=1,5%=1,4%=9,3%=20,2%=28,1%=37,0%=32,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=7,-7%=16,-8%=38,-9%=40,-10%=41,

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
2020-01-02 1476 239246 232 96361884 403.00 406.50 400.50 403.50 0.50 0% 403.00 2 403.50 2 25.12
2020-01-03 1476 561336 463 227601914 403.50 408.50 402.50 408.00 4.50 1.12% 406.50 2 408.00 15 25.40
2020-01-06 1476 388388 354 158495804 408.00 412.00 403.00 409.00 1.00 0.25% 409.00 9 410.00 2 25.47
2020-01-07 1476 573155 508 234156662 409.00 414.00 405.00 407.50 1.50 -0.37% 407.50 13 409.50 4 25.37
2020-01-08 1476 419877 360 170202308 404.50 409.50 403.50 403.50 4.00 -0.98% 403.00 31 403.50 2 25.12
2020-01-09 1476 396349 379 160475835 411.50 412.00 401.50 402.50 1.00 -0.25% 402.50 1 403.50 3 25.06
2020-01-10 1476 546320 516 217641100 403.00 405.00 397.00 397.00 5.50 -1.37% 397.00 32 397.50 2 24.72
2020-01-13 1476 353781 303 141633443 401.50 403.00 397.50 402.00 5.00 1.26% 401.50 6 402.00 4 25.03
2020-01-14 1476 469346 434 190580322 403.50 408.00 403.00 408.00 6.00 1.49% 407.00 3 408.00 11 25.40
2020-01-15 1476 310094 286 126837896 409.00 410.00 406.00 410.00 2.00 0.49% 409.00 2 410.00 58 25.53
2020-01-16 1476 716856 654 293454884 410.00 416.00 403.50 404.50 5.50 -1.34% 404.00 10 405.00 1 25.19
2020-01-17 1476 198928 200 80568514 405.00 406.50 403.00 405.50 1.00 0.25% 405.50 1 406.00 3 25.25
2020-01-20 1476 159361 153 64362383 405.50 406.00 402.00 402.50 3.00 -0.74% 402.50 3 403.50 2 25.06
2020-01-30 1476 1466656 1106 566586237 402.00 402.00 380.00 384.00 18.50 -4.6% 384.00 4 384.50 2 23.91
2020-01-31 1476 928615 650 363529120 386.00 394.00 386.00 390.00 6.00 1.56% 390.00 38 390.50 6 24.28
2020-02-03 1476 600530 559 230987700 387.00 387.00 382.50 386.00 4.00 -1.03% 385.50 2 386.00 6 24.03
2020-02-04 1476 716705 375 278785475 381.50 392.00 381.50 390.00 4.00 1.04% 389.50 3 390.50 10 24.28
2020-02-05 1476 484299 409 190659007 391.50 398.00 389.00 391.50 1.50 0.38% 391.50 13 393.00 2 24.38
2020-02-06 1476 1009216 864 389979024 390.00 390.00 382.50 387.00 4.50 -1.15% 386.50 10 387.00 6 24.10
2020-02-07 1476 1156440 1008 438902200 384.50 385.50 374.50 374.50 12.50 -3.23% 374.50 12 376.00 9 23.32
2020-02-10 1476 1413527 1281 517067640 374.00 374.00 364.00 364.00 10.50 -2.8% 364.00 2 364.50 3 22.66
2020-02-11 1476 1353231 1067 501874663 368.00 374.00 368.00 370.50 6.50 1.79% 370.50 8 371.50 1 23.07
2020-02-12 1476 1319775 1060 487246800 370.00 374.00 365.50 370.00 0.50 -0.13% 370.00 4 371.50 20 23.04
2020-02-13 1476 895000 765 337687000 372.50 380.00 372.00 379.00 9.00 2.43% 379.00 27 380.00 22 23.60
2020-02-14 1476 381358 322 144716075 379.00 382.00 377.00 379.00 0.00 0% 379.00 12 379.50 15 23.60
2020-02-17 1476 319801 275 120991181 379.00 379.50 376.00 378.50 0.50 -0.13% 378.00 2 378.50 5 23.57
2020-02-18 1476 432068 366 162560204 375.50 378.50 373.50 377.00 1.50 -0.4% 377.00 7 377.50 2 23.47
2020-02-19 1476 726000 664 272841500 379.50 380.00 374.00 374.00 3.00 -0.8% 374.00 43 374.50 2 23.29
2020-02-20 1476 292873 262 110037430 376.50 378.00 374.50 375.00 1.00 0.27% 375.00 19 375.50 3 23.35
2020-02-21 1476 255000 229 95428000 374.00 376.50 372.50 374.50 0.50 -0.13% 374.50 7 375.50 1 23.32
2020-02-24 1476 417000 372 153149500 369.00 369.00 366.50 367.00 7.50 -2% 367.00 7 367.50 1 22.85
2020-02-25 1476 327570 322 120188330 361.00 370.00 361.00 369.00 2.00 0.54% 369.00 2 369.50 7 22.98
2020-02-26 1476 481000 380 176251000 362.00 369.50 362.00 368.00 1.00 -0.27% 367.00 20 368.00 9 22.91
2020-02-27 1476 598159 494 216920058 366.50 368.00 360.00 360.00 8.00 -2.17% 360.00 79 361.50 3 22.42
2020-03-02 1476 827361 778 290099211 351.00 354.50 348.00 351.00 9.00 -2.5% 350.50 5 351.00 2 21.86
2020-03-03 1476 525000 477 186151000 357.00 359.00 352.00 352.00 1.00 0.28% 351.50 15 352.00 17 21.92
2020-03-04 1476 761790 672 271659280 350.00 360.00 350.00 358.50 6.50 1.85% 358.50 5 359.00 9 22.32
2020-03-05 1476 625427 522 228745271 362.00 368.00 361.00 367.50 9.00 2.51% 367.00 6 367.50 1 22.88
2020-03-06 1476 1378000 1237 487936000 360.00 361.00 351.00 351.00 16.50 -4.49% 351.00 283 351.50 2 21.86
2020-03-09 1476 1419796 1168 480871844 344.00 344.00 335.00 336.00 15.00 -4.27% 336.00 1 336.50 3 21.44
2020-03-10 1476 1522109 1367 515810893 333.00 347.50 330.00 337.00 1.00 0.3% 337.00 10 338.00 1 21.51
2020-03-11 1476 1114460 952 373789600 336.50 340.50 331.50 331.50 5.50 -1.63% 331.50 7 332.00 1 21.16
2020-03-12 1476 2021303 1767 622549809 325.50 325.50 299.00 301.50 30.00 -9.05% 301.50 19 302.50 3 19.24
2020-03-13 1476 3064000 1831 837645000 272.00 289.00 271.50 282.00 19.50 -6.47% 281.50 11 282.00 5 18.00
2020-03-16 1476 2145334 1976 578475510 275.50 280.50 262.00 263.50 18.50 -6.56% 263.50 13 264.00 4 16.82
2020-03-17 1476 2233505 1895 581744325 251.00 269.00 241.00 263.00 0.50 -0.19% 263.00 14 263.50 3 16.78
2020-03-18 1476 1989237 1837 496829192 263.00 263.00 241.50 241.50 21.50 -8.17% 241.50 13 242.00 2 15.41
2020-03-19 1476 1893369 1460 419623942 232.00 235.00 217.50 217.50 24.00 -9.94% 0.00 0 217.50 269 13.88
2020-03-20 1476 2126569 1881 483876387 222.00 236.50 218.50 221.50 4.00 1.84% 221.50 1 223.00 1 14.14
2020-03-23 1476 1774760 1569 362789780 210.50 210.50 201.00 201.00 20.50 -9.26% 201.00 19 204.00 10 12.83
2020-03-24 1476 1433286 1076 312623206 210.00 221.00 210.00 221.00 20.00 9.95% 221.00 105 0.00 0 14.10
2020-03-25 1476 1070985 835 258512855 240.50 243.00 236.00 243.00 22.00 9.95% 243.00 297 0.00 0 15.51
2020-03-26 1476 2095854 1689 517700562 250.00 252.00 243.00 246.00 3.00 1.23% 246.00 2 246.50 2 15.70
2020-03-27 1476 2140693 1617 542361667 252.50 259.00 250.00 250.50 4.50 1.83% 250.00 65 252.50 2 15.99
2020-03-30 1476 993912 841 241818208 241.00 250.00 234.00 248.00 2.50 -1% 247.50 11 248.00 7 15.83
2020-03-31 1476 1396086 1175 340814521 250.00 253.00 240.00 240.50 7.50 -3.02% 240.50 8 241.00 19 15.35
2020-04-01 1476 1185577 1035 281256420 240.50 243.00 233.50 236.50 4.00 -1.66% 236.50 5 237.00 1 15.09
2020-04-06 1476 1842830 1593 426717200 236.00 239.00 224.00 235.00 1.50 -0.63% 234.50 3 235.00 6 15.00
2020-04-07 1476 2879478 2349 715990890 239.50 258.50 238.00 252.00 17.00 7.23% 251.50 16 252.00 1 16.08
2020-04-08 1476 2995065 2420 774885920 251.00 268.50 246.00 262.00 10.00 3.97% 262.00 23 263.00 12 16.72
2020-04-09 1476 2629853 2127 706622584 263.00 272.00 263.00 269.00 7.00 2.67% 268.50 6 269.00 10 17.17
2020-04-10 1476 1680711 1358 453615892 269.50 275.00 266.00 270.00 1.00 0.37% 270.00 15 270.50 11 17.23
2020-04-13 1476 1132362 905 300942878 268.50 268.50 261.50 266.50 3.50 -1.3% 266.00 9 266.50 4 17.01
2020-04-14 1476 3456654 2534 991895468 271.00 293.00 269.00 290.00 23.50 8.82% 289.50 3 290.00 3 18.51
2020-04-15 1476 1754211 1559 513535332 294.50 298.00 289.00 289.00 1.00 -0.34% 289.00 44 289.50 2 18.44
2020-04-16 1476 1264279 1114 357732015 279.00 286.00 279.00 282.00 7.00 -2.42% 282.00 52 283.00 5 18.00
2020-04-17 1476 1359089 1250 386634047 287.00 294.00 280.00 280.00 2.00 -0.71% 280.00 18 280.50 1 17.87
2020-04-20 1476 1846591 1559 530518072 280.00 293.50 276.00 288.00 8.00 2.86% 288.00 7 288.50 12 18.38
2020-04-21 1476 1582676 1377 445298780 284.50 288.50 278.00 278.00 10.00 -3.47% 278.00 13 278.50 13 17.74
2020-04-22 1476 940448 828 257038940 270.00 278.00 268.00 277.50 0.50 -0.18% 277.00 4 277.50 4 17.71
2020-04-23 1476 899608 803 251853848 278.50 284.00 276.00 279.00 1.50 0.54% 279.00 4 279.50 2 17.80
2020-04-24 1476 636199 606 175237123 278.00 278.50 274.00 275.00 4.00 -1.43% 275.00 332 275.50 2 17.55
2020-04-27 1476 1216191 1087 343163949 277.00 285.50 277.00 282.50 7.50 2.73% 282.50 6 283.00 6 18.03
2020-04-28 1476 1625676 1322 464536188 282.00 292.00 279.50 285.50 3.00 1.06% 285.50 1 286.00 1 18.22
2020-04-29 1476 1635965 1174 473122350 285.50 292.50 285.00 288.00 2.50 0.88% 287.50 17 288.00 74 18.38
2020-04-30 1476 2195506 1774 650475542 291.50 300.00 291.50 300.00 12.00 4.17% 299.50 12 300.00 66 19.14
2020-05-04 1476 1811069 1629 523808717 290.00 294.50 286.50 287.50 12.50 -4.17% 287.50 24 288.00 3 18.35
2020-05-05 1476 1378311 1163 397487690 292.00 293.00 285.00 286.50 1.00 -0.35% 286.50 9 287.00 4 18.28
2020-05-06 1476 1219000 967 346304500 285.00 286.00 283.00 283.00 3.50 -1.22% 283.00 80 283.50 1 18.06
2020-05-08 1476 3093433 2635 849339648 279.00 282.50 271.00 273.50 6.50 -3.36% 273.50 27 274.00 14 17.45
2020-05-11 1476 2460910 1904 680980850 273.50 282.00 269.00 282.00 8.50 3.11% 281.50 17 282.00 6 18.89
2020-05-12 1476 3477000 2787 937904000 269.00 275.00 265.00 271.00 11.00 -3.9% 271.00 17 271.50 13 18.15
2020-05-13 1476 1420000 1030 383724500 269.00 272.00 267.00 270.50 0.50 -0.18% 270.50 39 271.00 5 18.12
2020-05-14 1476 1757000 1581 464891000 268.50 268.50 263.00 263.00 7.50 -2.77% 263.00 101 263.50 3 17.62
2020-05-15 1476 1437000 1185 383506500 264.50 269.50 263.50 269.50 6.50 2.47% 269.00 5 269.50 15 18.05
2020-05-18 1476 2390240 2108 657829354 269.00 281.00 266.00 273.50 4.00 1.48% 273.50 11 274.00 22 18.32
2020-05-19 1476 2044000 1718 570302000 282.50 285.00 274.00 278.50 5.00 1.83% 278.50 10 279.00 42 18.65
2020-05-20 1476 1003000 875 279109000 279.00 280.50 275.00 279.50 1.00 0.36% 279.00 15 279.50 18 18.72
2020-05-21 1476 5523000 4268 1617150000 283.00 300.00 281.50 300.00 20.50 7.33% 299.50 15 300.00 183 20.09
2020-05-22 1476 5438000 4484 1638331500 307.00 309.00 293.00 294.50 5.50 -1.83% 294.00 16 294.50 12 19.73
2020-05-25 1476 2094000 1624 621465000 295.50 302.00 290.00 300.00 5.50 1.87% 300.00 5 300.50 2 20.09
2020-05-26 1476 3709710 3111 1152052703 303.00 316.00 302.00 315.00 15.00 5% 315.00 4 315.50 17 21.10
2020-05-27 1476 3622000 3097 1158965500 320.00 326.50 311.50 324.00 9.00 2.86% 324.00 7 324.50 10 21.70
2020-05-28 1476 2195000 1861 698683000 324.50 327.50 312.00 312.50 11.50 -3.55% 312.50 35 313.00 37 20.93
2020-05-29 1476 1929000 1107 599367000 312.00 315.00 308.50 309.00 3.50 -1.12% 309.00 8 312.00 1 20.70
2020-06-01 1476 912000 761 285301000 312.50 316.00 310.50 312.00 3.00 0.97% 311.50 9 312.00 10 20.90
2020-06-02 1476 1008989 835 313369549 314.50 315.00 309.00 309.50 2.50 -0.8% 309.50 3 310.00 1 20.73
2020-06-03 1476 1150000 1047 360948000 312.50 316.50 310.00 314.50 5.00 1.62% 314.50 10 315.00 18 21.06
2020-06-04 1476 1218000 1061 386085500 318.50 320.50 313.00 317.00 2.50 0.79% 317.00 2 317.50 18 21.23
2020-06-05 1476 4465000 3626 1461197500 321.00 335.00 319.50 326.50 9.50 3% 326.50 2 327.00 4 21.87
2020-06-08 1476 3409000 2861 1165167500 333.00 355.50 329.00 350.00 23.50 7.2% 348.00 3 350.00 38 23.44
2020-06-09 1476 2024000 1757 701519500 351.00 353.00 342.00 346.50 3.50 -1% 346.00 1 346.50 7 23.21
2020-06-10 1476 1250000 1120 433781500 347.00 350.00 343.50 349.50 3.00 0.87% 348.50 2 349.50 23 23.41
2020-06-11 1476 1616000 1362 553831500 348.00 349.50 338.00 338.00 11.50 -3.29% 338.00 58 338.50 8 22.64
2020-06-12 1476 2367000 1960 772984500 322.00 332.50 318.00 330.00 8.00 -2.37% 330.00 6 330.50 3 22.10
2020-06-15 1476 1093000 968 364965500 333.50 338.50 330.00 331.00 1.00 0.3% 331.00 6 331.50 1 22.17
2020-06-16 1476 934000 791 314966000 338.00 339.50 334.50 339.50 8.50 2.57% 338.50 1 339.50 3 22.74
2020-06-17 1476 2188373 1878 759152804 344.50 353.00 341.00 348.00 8.50 2.5% 347.50 2 348.00 4 23.31
2020-06-18 1476 1308626 1096 455991600 350.00 353.00 345.00 350.00 2.00 0.57% 349.00 2 350.00 30 23.44
2020-06-19 1476 1714396 1232 594670016 353.00 354.00 345.00 346.00 4.00 -1.14% 346.00 3 346.50 14 23.17
2020-06-22 1476 1186157 1004 403396694 342.50 345.50 339.00 339.00 7.00 -2.02% 339.00 7 339.50 3 22.71
2020-06-23 1476 1223636 1009 422014556 348.00 349.50 339.00 344.00 5.00 1.47% 344.00 1 344.50 1 23.04
2020-06-24 1476 1169691 989 396333631 347.00 348.00 336.00 338.00 6.00 -1.74% 338.00 35 338.50 5 22.64
2020-06-29 1476 1746819 1232 586493641 331.00 344.00 330.50 336.00 2.00 -0.59% 336.00 7 336.50 5 22.50
2020-06-30 1476 925896 714 316352328 342.00 345.00 338.50 342.00 6.00 1.79% 341.00 6 342.00 1 22.91
2020-07-01 1476 525459 478 179327019 342.50 343.00 340.50 340.50 1.50 -0.44% 340.50 11 341.00 2 22.81
2020-07-02 1476 505914 457 173029502 341.50 344.00 340.00 343.00 2.50 0.73% 342.50 1 343.00 27 22.97
2020-07-03 1476 876781 737 302277226 344.00 346.00 342.00 346.00 3.00 0.87% 345.50 8 346.00 72 23.17
2020-07-06 1476 1334513 1244 456005433 348.00 348.50 340.00 340.00 6.00 -1.73% 340.00 118 341.00 10 22.77
2020-07-07 1476 1242525 1100 426100600 340.00 346.00 340.00 344.00 4.00 1.18% 343.50 2 344.00 11 23.04
2020-07-08 1476 1037201 956 355223438 345.00 345.50 341.00 345.50 1.50 0.44% 345.00 24 345.50 16 23.14
2020-07-09 1476 1217085 1057 410411975 337.00 340.50 334.00 334.00 0.00 -3.33% 334.00 25 334.50 5 22.37
2020-07-13 1476 641950 577 210164500 324.00 332.50 324.00 327.00 4.50 -2.1% 327.00 10 328.00 4 21.90
2020-07-14 1476 765970 716 246005750 323.00 326.50 318.50 319.50 7.50 -2.29% 319.00 35 319.50 2 21.40
2020-07-15 1476 1846514 1655 601729092 322.50 331.00 319.00 325.00 5.50 1.72% 325.00 28 325.50 5 21.77
2020-07-16 1476 2324058 1962 786128662 327.00 343.50 327.00 337.00 12.00 3.69% 337.00 8 337.50 6 22.57
2020-07-17 1476 568503 529 190596002 337.00 339.50 332.00 333.00 4.00 -1.19% 332.50 2 333.00 1 22.30
2020-07-20 1476 1054946 862 341960018 333.00 335.00 321.00 325.00 8.00 -2.4% 324.00 4 325.00 95 21.77
2020-07-21 1476 708774 566 231840420 325.50 330.00 323.00 330.00 5.00 1.54% 328.00 1 330.00 22 22.10
2020-07-22 1476 516588 459 171307628 334.00 334.00 329.50 329.50 0.50 -0.15% 329.50 6 330.50 1 22.07
2020-07-23 1476 355869 333 117773877 326.00 333.00 326.00 332.00 2.50 0.76% 332.00 11 332.50 3 22.24
2020-07-27 1476 1031176 935 336075376 325.50 330.50 320.00 326.50 0.50 -1.66% 325.50 2 326.50 1 21.87
2020-07-28 1476 1294198 1167 428110641 325.50 339.00 324.50 325.00 1.50 -0.46% 324.50 9 325.00 4 21.77
2020-07-29 1476 2210994 1850 744447478 323.00 342.00 323.00 337.50 12.50 3.85% 337.50 4 338.00 8 22.61
2020-07-30 1476 3479578 2957 1215202722 339.50 352.50 338.50 350.50 13.00 3.85% 350.00 15 350.50 5 23.48
2020-07-31 1476 1324286 1147 460506742 348.50 352.50 343.50 346.00 4.50 -1.28% 346.00 11 347.50 1 23.17
2020-08-03 1476 1124202 919 382374276 345.00 346.00 336.50 337.50 8.50 -2.46% 337.50 15 339.00 14 22.61
2020-08-04 1476 1580210 1262 548831450 340.00 352.50 340.00 347.00 9.50 2.81% 347.00 8 347.50 7 23.24
2020-08-05 1476 2455253 2092 873702827 350.00 361.50 349.50 361.50 14.50 4.18% 361.00 2 361.50 13 24.21
2020-08-06 1476 1337783 1196 485566012 363.00 367.00 356.00 365.50 4.00 1.11% 364.50 6 365.50 21 24.48
2020-08-07 1476 1489032 1301 547274809 363.00 373.00 361.00 370.00 4.50 1.23% 368.50 3 370.00 54 24.78
2020-08-11 1476 2438544 2149 923524220 371.00 381.50 370.50 381.00 8.00 2.97% 380.50 8 381.00 11 27.99
2020-08-12 1476 2944056 2531 1148011896 381.00 399.00 378.00 393.00 12.00 3.15% 392.50 14 393.00 16 28.88
2020-08-13 1476 1058247 1020 411486342 392.00 395.00 385.50 386.50 6.50 -1.65% 386.00 20 386.50 3 28.40
2020-08-14 1476 532025 490 205908150 386.00 389.50 385.50 386.50 0.00 0% 386.50 1 387.00 1 28.40
2020-08-17 1476 622939 588 245166588 388.50 397.00 388.00 393.50 7.00 1.81% 392.50 1 393.50 4 28.91
2020-08-18 1476 1159621 964 453012948 396.50 400.00 386.00 390.00 3.50 -0.89% 388.50 1 390.00 148 28.66
2020-08-19 1476 769887 708 297770045 397.50 397.50 381.50 386.00 4.00 -1.03% 385.00 9 386.00 138 28.36
2020-08-20 1476 1398779 1218 527529625 385.50 390.00 370.00 374.50 11.50 -2.98% 374.00 3 375.00 7 27.52
2020-08-21 1476 874434 742 335916722 377.00 388.50 376.50 384.00 9.50 2.54% 383.50 4 384.00 3 28.21
2020-08-24 1476 852578 825 321628140 383.50 383.50 371.00 379.00 5.00 -1.3% 379.00 5 379.50 10 27.85
2020-08-25 1476 1691076 1414 656272141 379.00 397.00 378.00 383.50 4.50 1.19% 383.50 2 384.00 10 28.18
2020-08-26 1476 1038071 923 400270835 384.00 390.00 381.50 386.00 2.50 0.65% 385.50 5 386.00 296 28.36
2020-08-27 1476 1242219 995 473243720 388.50 388.50 377.50 380.00 6.00 -1.55% 379.50 1 380.00 39 27.92
2020-08-28 1476 1715248 1474 668533720 381.00 395.00 378.50 392.00 12.00 3.16% 391.50 12 392.00 6 28.80
2020-08-31 1476 1139330 802 442299039 390.50 394.00 385.00 387.50 4.50 -1.15% 387.00 12 387.50 4 28.47
2020-09-01 1476 1094884 796 418464628 391.00 391.00 377.50 382.50 5.00 -1.29% 382.00 1 382.50 24 28.10
2020-09-02 1476 1575692 1390 590089308 383.50 387.00 371.00 373.00 9.50 -2.48% 373.00 1 373.50 5 27.41
2020-09-03 1476 1724086 1408 638722992 375.00 378.00 365.00 372.00 1.00 -0.27% 371.00 5 372.00 5 27.33
2020-09-04 1476 896250 793 332074250 371.50 376.00 365.50 370.50 1.50 -0.4% 370.00 2 370.50 5 27.22
2020-09-07 1476 531962 485 194663092 371.00 374.00 362.00 363.00 7.50 -2.02% 363.00 9 363.50 2 26.67
2020-09-10 1476 518457 473 191056090 374.00 374.00 365.00 369.50 3.50 1.79% 369.00 1 369.50 4 27.15
2020-09-11 1476 344432 328 127235840 365.50 371.00 365.00 370.50 1.00 0.27% 370.50 3 371.00 15 27.22
2020-09-14 1476 727768 473 272339845 372.50 378.00 372.00 373.50 3.00 0.81% 373.50 22 374.00 19 27.44
2020-09-16 1476 792627 681 300608752 380.00 382.00 376.00 376.00 1.00 0.67% 376.00 2 377.00 1 27.63
2020-09-17 1476 516154 471 192941442 375.50 379.50 372.50 373.00 3.00 -0.8% 373.00 1 374.00 72 27.41
2020-09-18 1476 371108 286 138343226 377.50 377.50 371.00 372.50 0.50 -0.13% 372.00 10 372.50 8 27.37
2020-09-22 1476 543464 491 199263288 371.00 371.50 364.50 364.50 9.00 -2.15% 364.00 27 364.50 20 26.78
2020-09-24 1476 1125906 1006 393229288 355.00 356.50 345.00 345.00 15.50 -5.35% 345.00 43 345.50 1 25.35
2020-09-25 1476 808143 753 284072336 350.00 356.00 346.50 352.00 7.00 2.03% 351.00 2 352.00 3 25.86
2020-09-29 1476 490832 376 176541024 358.00 362.50 355.00 358.00 3.50 1.7% 358.00 11 359.50 1 26.30
2020-09-30 1476 359375 326 129630375 359.50 363.00 356.50 359.00 1.00 0.28% 359.00 4 360.00 2 26.38
2020-10-06 1476 532357 494 190196125 356.00 360.00 354.50 357.50 4.00 -0.42% 357.00 5 357.50 2 26.27
2020-10-08 1476 698692 584 245502426 358.00 358.00 349.50 351.00 4.00 -1.82% 351.00 14 352.00 2 25.79
2020-10-12 1476 1591000 1249 574022500 356.50 365.00 351.00 363.00 12.00 3.42% 362.50 17 363.00 14 26.67
2020-10-13 1476 3028481 2337 1152758223 363.50 386.00 363.50 384.50 21.50 5.92% 384.00 5 384.50 64 28.25
2020-10-14 1476 1402829 1226 537798507 383.00 387.00 376.50 383.00 1.50 -0.39% 382.50 14 383.00 28 28.14
2020-10-15 1476 1161360 939 439375894 383.00 388.00 371.00 376.50 6.50 -1.7% 376.50 1 377.00 2 27.66
2020-10-16 1476 1345014 1001 513736320 381.00 386.50 375.00 380.00 3.50 0.93% 380.00 28 381.00 13 27.92
2020-10-20 1476 586650 496 222916522 379.50 383.50 377.50 380.00 0.50 0% 380.00 11 380.50 11 27.92
2020-10-21 1476 790133 672 302318040 382.00 385.00 380.50 381.00 1.00 0.26% 381.00 6 381.50 12 27.99
2020-10-22 1476 839800 699 323220798 379.00 389.00 379.00 385.50 4.50 1.18% 385.00 21 385.50 6 28.32
2020-10-23 1476 475650 408 181957650 386.00 388.50 379.50 379.50 6.00 -1.56% 379.50 4 380.50 1 27.88
2020-10-26 1476 551059 527 206977923 379.00 381.00 370.00 378.50 1.00 -0.26% 378.00 1 378.50 8 27.81
2020-10-27 1476 292281 290 110278228 378.50 381.00 372.50 381.00 2.50 0.66% 380.00 4 381.50 7 27.99
2020-10-28 1476 866712 563 327146079 383.00 383.00 375.50 377.00 4.00 -1.05% 377.00 25 378.00 10 27.70
2020-10-29 1476 1216404 964 451330429 375.00 375.00 367.00 370.50 6.50 -1.72% 370.50 31 371.00 1 27.22
2020-10-30 1476 798836 697 301063051 371.00 382.00 367.50 378.50 8.00 2.16% 378.00 14 379.00 4 27.81
2020-11-02 1476 764811 650 289778522 376.00 384.00 373.50 379.50 1.00 0.26% 378.50 10 379.50 16 27.88
2020-11-03 1476 1964069 1607 761755552 379.50 393.00 377.50 388.00 8.50 2.24% 387.50 11 388.00 12 28.51
2020-11-04 1476 1003710 848 390239306 387.00 392.00 385.50 390.00 2.00 0.52% 389.00 22 390.00 11 28.66
2020-11-05 1476 1473461 1288 581578343 396.00 398.00 390.50 392.50 2.50 0.64% 392.50 4 393.00 13 28.84
2020-11-06 1476 4136556 3300 1698163187 400.00 420.00 400.00 410.00 17.50 4.46% 409.00 8 410.00 1 30.12
2020-11-09 1476 1727357 1551 705030856 410.50 414.50 401.00 409.50 0.50 -0.12% 409.00 1 409.50 12 29.59
2020-11-10 1476 2084746 1790 867693746 412.00 421.00 410.50 416.00 6.50 1.59% 415.50 5 416.00 2 30.06
2020-11-11 1476 2350598 2054 984556652 424.50 430.00 411.50 416.50 0.50 0.12% 416.50 15 417.00 12 30.09
2020-11-12 1476 1670450 1472 698136769 423.00 425.50 413.50 418.00 1.50 0.36% 417.50 1 418.00 1 30.20
2020-11-13 1476 417054 408 173964183 420.00 420.00 414.50 418.50 0.50 0.12% 418.00 1 418.50 4 30.24
2020-11-16 1476 596160 585 247718102 415.00 418.00 412.00 417.50 1.00 -0.24% 416.00 3 417.50 5 30.17
2020-11-18 1476 720711 629 299765763 416.50 418.00 413.50 416.50 1.00 -0.24% 416.00 2 417.00 13 30.09
2020-11-19 1476 585170 537 243223597 417.00 417.00 412.00 417.00 0.50 0.12% 416.50 1 417.00 13 30.13
2020-11-23 1476 871979 824 361302480 416.00 418.00 409.00 415.00 2.50 -0.48% 414.50 1 415.00 4 29.99
2020-11-24 1476 909701 875 371376968 415.00 415.00 405.00 408.00 7.00 -1.69% 407.00 30 408.00 10 29.48
2020-11-25 1476 585906 559 238161313 409.00 409.50 404.00 407.00 1.00 -0.25% 406.50 16 407.00 1 29.41
2020-11-26 1476 498824 470 202806981 407.00 410.50 401.50 408.50 1.50 0.37% 408.50 1 409.00 1 29.52
2020-11-27 1476 904101 873 365098906 408.50 409.00 400.50 407.50 1.00 -0.24% 406.50 2 407.50 3 29.44
2020-11-30 1476 1256486 716 506787825 404.00 411.00 400.00 400.00 7.50 -1.84% 400.00 26 400.50 23 28.90
2020-12-01 1476 695071 647 278521359 401.50 405.00 399.00 399.50 0.50 -0.13% 399.50 4 400.00 45 28.87
2020-12-02 1476 886523 839 350952125 399.50 400.50 392.50 393.00 6.50 -1.63% 393.00 40 393.50 7 28.40
2020-12-04 1476 887786 873 352646821 402.00 402.00 392.00 393.50 3.00 0.13% 393.50 5 394.00 1 28.43
2020-12-07 1476 1294392 1219 504073042 395.00 395.50 386.50 387.50 6.00 -1.52% 387.00 41 387.50 1 28.00
2020-12-11 1476 322261 310 127449673 395.50 398.00 393.00 395.50 0.50 2.06% 395.00 4 395.50 4 28.58
2020-12-16 1476 402640 392 158548451 392.50 395.00 390.50 394.50 5.50 -0.25% 394.00 2 394.50 2 28.50
2020-12-18 1476 657403 558 256390039 392.50 393.00 389.00 389.00 4.00 -1.39% 389.00 41 392.00 12 28.11
2020-12-21 1476 462483 425 180814382 393.50 393.50 389.50 390.50 1.50 0.39% 390.50 2 392.00 7 28.22
2020-12-22 1476 725318 640 287293446 393.50 398.00 391.00 396.50 6.00 1.54% 396.00 4 396.50 2 28.65
2020-12-25 1476 336634 343 133745317 400.00 400.00 395.00 395.50 2.50 -0.25% 395.00 9 396.50 1 28.58
2020-12-28 1476 938540 876 381154282 400.00 410.00 400.00 410.00 14.50 3.67% 409.50 3 410.00 25 29.62
2020-12-29 1476 1726873 1680 725272729 411.50 426.50 411.00 420.00 10.00 2.44% 419.50 2 420.00 19 30.35
2020-12-30 1476 1022577 954 430298251 421.00 424.00 416.50 423.00 3.00 0.71% 422.50 3 423.00 32 30.56