葡萄王(1707)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　194.50
0
0%		195.50
1
0.51%		 　193.50
-2
-1.02%		194.00
0.5
0.26%		192.50
-1.5
-0.77%		192.50
0
0%		194.50
2
1.04%		 　193.00
-1.5
-0.77%		193.00
0
0%		192.00
-1
-0.52%		191.50
-0.5
-0.26%		192.00
0.5
0.26%		 　193.50
1.5
0.78%		 　　　　　　　　192.00
-1.5
-0.78%		192.00
0
0%		193.05
2 月 　189.50
-2.5
-1.3%		190.00
0.5
0.26%		193.50
3.5
1.84%		192.00
-1.5
-0.78%		189.00
-3
-1.56%		 　188.00
-1
-0.53%		188.50
0.5
0.27%		188.50
0
0%		187.50
-1
-0.53%		188.50
1
0.53%		 　189.00
0.5
0.27%		192.00
3
1.59%		205.00
13
6.77%		214.00
9
4.39%		212.00
-2
-0.93%		 　210.50
-1.5
-0.71%		216.00
5.5
2.61%		217.00
1
0.46%		220.00
3
1.38%		 200.87
3 月　219.00
-1
-0.45%		222.50
3.5
1.6%		221.50
-1
-0.45%		223.00
1.5
0.68%		228.00
5
2.24%		 　222.00
-6
-2.63%		220.00
-2
-0.9%		225.00
5
2.27%		218.50
-6.5
-2.89%		209.00
-9.5
-4.35%		 　210.00
1
0.48%		207.00
-3
-1.43%		203.50
-3.5
-1.69%		183.50
-20
-9.83%		185.50
2
1.09%		 　181.00
-4.5
-2.43%		187.50
6.5
3.59%		190.00
2.5
1.33%		192.00
2
1.05%		190.00
-2
-1.04%		 　193.50
3.5
1.84%		197.00
3.5
1.81%		205.21
4 月193.00
-4
-2.03%		 　　　195.00
2
1.04%		196.50
1.5
0.77%		195.50
-1
-0.51%		195.50
0
0%		192.50
-3
-1.53%		 　191.00
-1.5
-0.78%		192.00
1
0.52%		198.00
6
3.13%		195.00
-3
-1.52%		193.00
-2
-1.03%		 　195.50
2.5
1.3%		193.00
-2.5
-1.28%		195.00
2
1.04%		197.00
2
1.03%		196.00
-1
-0.51%		 　196.50
0.5
0.26%		197.00
0.5
0.25%		196.00
-1
-0.51%		198.00
2
1.02%		 195
5 月　　　196.00
-2
-1.01%		201.00
5
2.55%		205.00
4
1.99%		 197.50
-7.5
-3.66%		 　198.50
1
0.51%		195.50
-3
-1.51%		194.50
-1
-0.51%		194.00
-0.5
-0.26%		192.00
-2
-1.03%		 　192.00
0
0%		192.50
0.5
0.26%		191.50
-1
-0.52%		191.50
0
0%		191.00
-0.5
-0.26%		 　192.00
1
0.52%		193.00
1
0.52%		192.00
-1
-0.52%		189.50
-2.5
-1.3%		189.00
-0.5
-0.26%		 194.2
6 月193.50
4.5
2.38%		191.50
-2
-1.03%		193.00
1.5
0.78%		192.50
-0.5
-0.26%		195.00
2.5
1.3%		 　200.00
5
2.56%		200.00
0
0%		200.00
0
0%		200.00
0
0%		197.00
-3
-1.5%		 　198.00
1
0.51%		196.00
-2
-1.01%		195.00
-1
-0.51%		195.50
0.5
0.26%		194.00
-1.5
-0.77%		 　194.50
0.5
0.26%		198.00
3.5
1.8%		191.00
-7
-3.54%		 　　　190.00
-1
-0.52%		190.00
0
0%		 195.08
7 月190.00
0
0%		192.50
2.5
1.32%		191.50
-1
-0.52%		 　191.50
0
0%		189.00
-2.5
-1.31%		190.50
1.5
0.79%		190.00
-0.5
-0.26%		 　　188.50
-1.5
-0.79%		188.00
-0.5
-0.27%		186.50
-1.5
-0.8%		186.50
0
0%		186.00
-0.5
-0.27%		 　186.50
0.5
0.27%		187.50
1
0.54%		188.50
1
0.53%		190.00
1.5
0.8%		 　　185.50
-4.5
-2.37%		185.00
-0.5
-0.27%		185.00
0
0%		186.00
1
0.54%		186.00
0
0%		188.1
8 月 　186.00
0
0%		186.00
0
0%		187.00
1
0.54%		185.00
-2
-1.07%		184.00
-1
-0.54%		 　　183.00
-1
-0.54%		180.00
-3
-1.64%		180.00
0
0%		181.50
1.5
0.83%		 　180.50
-1
-0.55%		181.50
1
0.55%		181.50
0
0%		178.50
-3
-1.65%		178.50
0
0%		 　178.00
-0.5
-0.28%		178.00
0
0%		178.50
0.5
0.28%		181.00
2.5
1.4%		180.50
-0.5
-0.28%		 180.00
-0.5
-0.28%		181.4
9 月180.00
0
0%		180.00
0
0%		179.00
-1
-0.56%		178.50
-0.5
-0.28%		 　178.00
-0.5
-0.28%		 　179.50
1.5
0.84%		178.50
-1
-0.56%		 　180.00
1.5
0.84%		 180.50
0.5
0.28%		180.00
-0.5
-0.28%		180.00
0
0%		 　　179.50
-0.5
-0.28%		 176.00
-3.5
-1.95%		173.50
-2.5
-1.42%		 　　171.50
-2
-1.15%		169.00
-2.5
-1.46%		 177.48
10 月　　　　　171.00
2
1.18%		 169.50
-1.5
-0.88%		 　　166.50
-3
-1.77%		165.50
-1
-0.6%		165.50
0
0%		165.00
-0.5
-0.3%		163.00
-2
-1.21%		 　　163.50
0.5
0.31%		162.50
-1
-0.61%		165.50
3
1.85%		169.50
4
2.42%		 　167.50
-2
-1.18%		167.00
-0.5
-0.3%		168.50
1.5
0.9%		167.00
-1.5
-0.89%		166.00
-1
-0.6%		 166.4
11 月　164.50
-1.5
-0.9%		166.00
1.5
0.91%		168.00
2
1.2%		168.00
0
0%		166.00
-2
-1.19%		 　167.00
1
0.6%		168.50
1.5
0.9%		171.00
2.5
1.48%		170.00
-1
-0.58%		168.50
-1.5
-0.88%		 　169.00
0.5
0.3%		 169.00
0
0%		168.50
-0.5
-0.3%		 　　167.50
-1
-0.59%		167.50
0
0%		166.50
-1
-0.6%		167.50
1
0.6%		174.50
7
4.18%		 　181.00
6.5
3.72%		 169.54
12 月176.50
-4.5
-2.49%		177.00
0.5
0.28%		 177.50
0.5
0.28%		 　176.00
-1.5
-0.85%		 　　178.50
2.5
1.42%		 　　　179.50
1
0.56%		 176.00
-3.5
-1.95%		 　177.50
1.5
0.85%		175.50
-2
-1.13%		 　177.00
1.5
0.85%		 　176.50
-0.5
-0.28%		177.00
0.5
0.28%		177.50
0.5
0.28%		　177.17

說明:最高漲幅:6.77%最低跌幅:-9.83% 最高價:228.00最低價:162.50平均價:187.43,灰色底表示週末,漲116天(246)元,跌138天(-284)元,平盤35天
7%=1,4%=5,3%=5,2%=15,1%=60,0%=65,-0%=1,-1%=3,-2%=4,-3%=21,-4%=32,-5%=77,

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 1707 235715 216 46043640 195.00 196.50 194.50 194.50 0.50 0% 194.50 6 195.00 5 20.54
2020-01-03 1707 205114 206 39965783 194.50 195.50 194.50 195.50 1.00 0.51% 195.00 2 195.50 31 20.64
2020-01-06 1707 212773 203 41161070 195.00 195.00 192.00 193.50 2.00 -1.02% 193.50 13 194.00 29 20.43
2020-01-07 1707 228334 204 44252962 195.00 195.00 193.00 194.00 0.50 0.26% 194.00 1 194.50 6 20.49
2020-01-08 1707 201545 180 38903909 193.50 194.50 192.00 192.50 1.50 -0.77% 192.50 9 193.00 7 20.33
2020-01-09 1707 83367 90 16110146 194.00 194.00 192.50 192.50 0.00 0% 192.50 12 193.00 6 20.33
2020-01-10 1707 153960 146 29847700 192.50 194.50 192.50 194.50 2.00 1.04% 194.00 6 194.50 29 20.54
2020-01-13 1707 89303 91 17320085 195.00 196.00 193.00 193.00 1.50 -0.77% 193.00 22 194.00 6 20.38
2020-01-14 1707 149528 144 28851932 193.50 194.00 192.50 193.00 0.00 0% 192.50 34 193.00 5 20.38
2020-01-15 1707 171680 182 32987895 193.00 193.00 191.50 192.00 1.00 -0.52% 191.50 22 192.00 3 20.27
2020-01-16 1707 226509 201 43438977 191.00 193.00 191.00 191.50 0.50 -0.26% 191.50 42 192.00 1 20.22
2020-01-17 1707 65258 67 12544294 191.50 193.00 191.50 192.00 0.50 0.26% 192.00 3 192.50 14 20.27
2020-01-20 1707 180962 172 34990140 192.50 194.00 192.00 193.50 1.50 0.78% 193.50 5 194.00 23 20.43
2020-01-30 1707 810248 724 157776232 192.00 198.00 191.50 192.00 1.50 -0.78% 191.50 13 192.50 1 20.27
2020-01-31 1707 290289 264 55836277 193.00 194.50 190.50 192.00 0.00 0% 192.00 6 192.50 5 20.27
2020-02-03 1707 372932 338 70540968 193.00 193.00 186.00 189.50 2.50 -1.3% 189.00 26 189.50 1 20.01
2020-02-04 1707 129791 137 24656182 189.00 191.00 189.00 190.00 0.50 0.26% 189.50 11 190.00 1 20.06
2020-02-05 1707 378898 356 73125756 192.50 194.00 191.50 193.50 3.50 1.84% 193.50 5 194.00 45 20.43
2020-02-06 1707 354238 301 68476910 195.00 196.00 192.00 192.00 1.50 -0.78% 192.00 40 193.00 16 20.27
2020-02-07 1707 321841 297 61231548 192.50 193.50 188.00 189.00 3.00 -1.56% 189.00 9 189.50 3 19.96
2020-02-10 1707 218629 229 41110639 189.00 189.00 187.00 188.00 1.00 -0.53% 187.50 12 188.00 2 19.85
2020-02-11 1707 311782 326 58878862 190.00 191.50 188.00 188.50 0.50 0.27% 188.00 88 188.50 4 19.90
2020-02-12 1707 245951 256 46484641 189.00 190.00 188.50 188.50 0.00 0% 188.50 35 189.00 1 19.90
2020-02-13 1707 562000 464 105604500 189.50 189.50 187.00 187.50 1.00 -0.53% 187.50 13 188.00 10 19.80
2020-02-14 1707 375676 353 70826097 189.00 189.00 187.50 188.50 1.00 0.53% 188.50 6 189.00 7 19.90
2020-02-17 1707 228378 250 43214001 188.50 190.00 188.00 189.00 0.50 0.27% 189.00 16 189.50 1 19.96
2020-02-18 1707 498191 484 95136863 191.00 192.00 190.00 192.00 3.00 1.59% 191.50 9 192.00 26 20.27
2020-02-19 1707 3297000 2581 666083500 193.00 208.00 193.00 205.00 13.00 6.77% 205.00 27 205.50 4 21.65
2020-02-20 1707 3667656 3086 776092875 212.00 215.00 207.00 214.00 9.00 4.39% 213.50 6 214.00 53 22.60
2020-02-21 1707 1558000 1246 333023000 215.00 215.00 211.00 212.00 2.00 -0.93% 212.00 55 212.50 3 22.39
2020-02-24 1707 2214000 1683 476257000 215.00 219.50 210.50 210.50 1.50 -0.71% 210.50 16 212.00 2 22.23
2020-02-25 1707 3231121 2148 691508015 212.50 216.00 208.50 216.00 5.50 2.61% 215.50 6 216.00 48 22.81
2020-02-26 1707 1974000 1524 430892500 217.00 220.00 216.00 217.00 1.00 0.46% 217.00 8 217.50 6 22.56
2020-02-27 1707 1866300 1478 409512700 218.00 221.00 217.00 220.00 3.00 1.38% 219.50 8 220.00 637 22.87
2020-03-02 1707 2196450 1590 483727297 222.00 223.00 217.00 219.00 1.00 -0.45% 219.00 7 219.50 3 22.77
2020-03-03 1707 2027000 1399 449764000 222.00 224.00 220.00 222.50 3.50 1.6% 222.00 42 222.50 43 23.13
2020-03-04 1707 758637 702 168028140 222.50 223.50 219.50 221.50 1.00 -0.45% 221.50 9 222.00 23 23.02
2020-03-05 1707 1711521 1265 378931662 221.00 223.50 218.00 223.00 1.50 0.68% 222.50 18 223.00 16 23.18
2020-03-06 1707 2247000 1612 512033000 223.00 230.00 222.50 228.00 5.00 2.24% 227.50 9 228.00 54 23.70
2020-03-09 1707 2225215 1745 506318015 231.00 233.50 222.00 222.00 6.00 -2.63% 221.50 13 222.00 11 23.08
2020-03-10 1707 1868415 1473 407738385 219.50 222.50 213.00 220.00 2.00 -0.9% 219.50 4 220.00 300 22.87
2020-03-11 1707 4060565 2877 927388319 222.50 234.00 220.00 225.00 5.00 2.27% 224.50 18 225.00 18 23.39
2020-03-12 1707 2969208 2545 652873718 226.50 228.50 210.50 218.50 6.50 -2.89% 218.00 2 218.50 2 22.71
2020-03-13 1707 2829000 2304 577703500 200.00 210.00 198.00 209.00 9.50 -4.35% 208.50 17 209.00 7 21.73
2020-03-16 1707 2156568 1809 460290212 208.50 218.50 208.50 210.00 1.00 0.48% 210.00 75 211.00 2 21.83
2020-03-17 1707 1368471 1226 286716240 203.00 214.00 203.00 207.00 3.00 -1.43% 207.00 23 208.50 2 21.52
2020-03-18 1707 1270221 1118 264774953 210.00 213.00 203.50 203.50 3.50 -1.69% 203.50 4 204.00 5 21.15
2020-03-19 1707 1786607 1453 338029688 200.00 201.50 183.50 183.50 20.00 -9.83% 183.50 127 184.00 5 19.07
2020-03-20 1707 1330004 1151 251237252 190.00 193.00 185.50 185.50 2.00 1.09% 185.00 300 186.50 1 19.28
2020-03-23 1707 874050 736 157595650 183.50 184.00 175.00 181.00 4.50 -2.43% 181.00 6 182.00 30 18.82
2020-03-24 1707 889756 829 166641231 183.00 189.50 183.00 187.50 6.50 3.59% 187.00 8 187.50 2 19.49
2020-03-25 1707 1445633 1304 277461935 193.00 195.50 187.50 190.00 2.50 1.33% 189.50 1 190.00 30 19.75
2020-03-26 1707 1321749 1152 249802298 192.00 195.00 185.00 192.00 2.00 1.05% 192.00 1 192.50 26 19.96
2020-03-27 1707 1163050 925 224072100 194.50 196.50 189.50 190.00 2.00 -1.04% 190.00 2 190.50 1 19.75
2020-03-30 1707 612929 504 117472757 189.00 194.00 188.50 193.50 3.50 1.84% 192.50 19 193.50 1 20.11
2020-03-31 1707 852096 735 167326316 197.00 199.50 193.50 197.00 3.50 1.81% 195.50 2 197.00 5 20.48
2020-04-01 1707 620071 556 120785300 199.00 199.00 192.00 193.00 4.00 -2.03% 193.00 13 193.50 3 20.06
2020-04-06 1707 698939 647 134360544 196.00 196.00 190.00 195.00 2.00 1.04% 194.50 1 195.00 9 20.27
2020-04-07 1707 789485 704 154211294 195.50 197.50 193.50 196.50 1.50 0.77% 196.50 7 197.00 20 20.43
2020-04-08 1707 876147 812 171854728 196.50 200.00 194.50 195.50 1.00 -0.51% 195.50 2 196.00 6 20.32
2020-04-09 1707 566384 543 110652496 197.00 197.00 193.00 195.50 0.00 0% 195.50 31 196.00 2 20.32
2020-04-10 1707 729355 630 140519687 195.50 196.50 191.00 192.50 3.00 -1.53% 192.50 6 193.00 1 20.01
2020-04-13 1707 508319 445 97176929 192.00 193.00 190.50 191.00 1.50 -0.78% 191.00 52 191.50 3 19.85
2020-04-14 1707 631727 585 120886084 192.50 193.00 190.50 192.00 1.00 0.52% 191.50 19 192.00 2 19.96
2020-04-15 1707 1096115 910 213145770 192.00 198.00 192.00 198.00 6.00 3.13% 197.50 5 198.00 46 20.58
2020-04-16 1707 477803 429 93423649 196.00 196.50 193.50 195.00 3.00 -1.52% 195.00 32 195.50 1 20.27
2020-04-17 1707 963682 850 187128990 198.50 198.50 191.50 193.00 2.00 -1.03% 193.00 3 193.50 5 20.06
2020-04-20 1707 263785 228 51182500 193.50 195.50 192.50 195.50 2.50 1.3% 195.00 4 195.50 19 20.32
2020-04-21 1707 684516 596 131976620 195.00 195.50 191.00 193.00 2.50 -1.28% 193.00 1 193.50 6 20.06
2020-04-22 1707 373312 315 72179460 192.00 195.50 191.50 195.00 2.00 1.04% 194.50 1 195.00 1 20.27
2020-04-23 1707 492663 430 96579274 196.50 197.50 194.50 197.00 2.00 1.03% 196.50 4 197.00 14 20.48
2020-04-24 1707 386750 328 76245750 198.00 198.00 196.00 196.00 1.00 -0.51% 196.00 10 197.00 11 20.37
2020-04-27 1707 533714 485 104557509 197.50 198.00 194.00 196.50 0.50 0.26% 196.00 22 196.50 1 20.43
2020-04-28 1707 690026 539 135420148 198.00 198.50 195.00 197.00 0.50 0.25% 196.50 1 197.00 2 20.48
2020-04-29 1707 645399 492 126975398 197.50 198.50 195.50 196.00 1.00 -0.51% 196.00 16 197.00 17 20.37
2020-04-30 1707 478282 416 94376336 196.50 198.00 196.00 198.00 2.00 1.02% 198.00 26 198.50 52 20.58
2020-05-04 1707 247454 241 48516892 195.50 197.50 194.00 196.00 2.00 -1.01% 196.00 28 196.50 5 20.37
2020-05-05 1707 619829 480 122912787 196.50 201.00 196.50 201.00 5.00 2.55% 200.50 11 201.50 6 20.89
2020-05-06 1707 1705000 1416 352486500 204.50 210.00 204.50 205.00 4.00 1.99% 205.00 32 205.50 4 21.31
2020-05-08 1707 1476394 1184 293136300 203.00 203.50 196.50 197.50 5.50 -3.66% 197.50 10 198.00 3 20.53
2020-05-11 1707 614019 520 121095264 197.50 198.50 196.00 198.50 1.00 0.51% 198.00 5 198.50 7 20.63
2020-05-12 1707 523000 436 102394500 196.50 197.00 195.00 195.50 3.00 -1.51% 195.00 111 195.50 2 20.32
2020-05-13 1707 978000 855 188150000 195.50 195.50 190.00 194.50 1.00 -0.51% 194.00 7 194.50 12 20.22
2020-05-14 1707 489000 413 95259500 194.50 197.00 192.00 194.00 0.50 -0.26% 193.50 4 194.50 1 20.17
2020-05-15 1707 444000 407 85769500 197.00 197.00 192.00 192.00 2.00 -1.03% 192.00 60 192.50 6 19.96
2020-05-18 1707 343910 291 66392230 192.50 194.50 192.00 192.00 0.00 0% 192.00 42 192.50 3 19.96
2020-05-19 1707 402000 361 77786500 194.00 196.00 192.00 192.50 0.50 0.26% 192.00 43 193.00 1 20.01
2020-05-20 1707 455000 399 87673000 194.00 194.50 191.50 191.50 1.00 -0.52% 191.50 11 192.50 1 19.91
2020-05-21 1707 672000 568 129282000 192.50 194.00 190.00 191.50 0.00 0% 191.50 2 192.00 4 19.91
2020-05-22 1707 562000 452 108165500 192.50 193.50 191.00 191.00 0.50 -0.26% 191.00 35 191.50 3 19.85
2020-05-25 1707 224000 196 42876000 192.00 192.50 190.50 192.00 1.00 0.52% 191.50 9 192.00 1 19.96
2020-05-26 1707 319033 328 61713369 193.00 194.00 192.50 193.00 1.00 0.52% 193.00 13 193.50 2 20.06
2020-05-27 1707 205000 183 39452000 193.50 193.50 192.00 192.00 1.00 -0.52% 192.00 16 192.50 7 19.96
2020-05-28 1707 918000 693 174781500 193.00 193.00 189.00 189.50 2.50 -1.3% 189.50 27 190.00 46 19.70
2020-05-29 1707 412000 366 78106500 190.50 190.50 189.00 189.00 0.50 -0.26% 189.00 113 189.50 8 19.65
2020-06-01 1707 422000 372 81390500 191.00 194.00 190.50 193.50 4.50 2.38% 193.00 14 193.50 3 20.11
2020-06-02 1707 245412 236 47231218 194.50 194.50 191.50 191.50 2.00 -1.03% 191.50 17 192.00 1 19.91
2020-06-03 1707 352000 314 67967000 193.00 194.00 192.00 193.00 1.50 0.78% 193.00 4 193.50 8 20.06
2020-06-04 1707 239000 205 46010500 194.00 194.00 192.00 192.50 0.50 -0.26% 192.00 40 192.50 2 20.01
2020-06-05 1707 739000 660 144011500 193.00 196.00 192.50 195.00 2.50 1.3% 195.00 22 195.50 35 20.27
2020-06-08 1707 1396000 1102 278052500 196.50 201.00 195.50 200.00 5.00 2.56% 200.00 102 200.50 47 20.79
2020-06-09 1707 747000 642 149311500 201.50 201.50 198.00 200.00 0.00 0% 200.00 6 200.50 41 20.79
2020-06-10 1707 419000 384 83907500 199.00 201.50 199.00 200.00 0.00 0% 200.00 200 200.50 3 20.79
2020-06-11 1707 992000 849 198514000 201.00 203.00 197.50 200.00 0.00 0% 200.00 4 200.50 7 20.79
2020-06-12 1707 505000 413 99536500 196.00 198.50 194.50 197.00 3.00 -1.5% 197.00 26 197.50 2 20.48
2020-06-15 1707 620000 544 123920000 199.00 202.00 198.00 198.00 1.00 0.51% 198.00 26 199.00 7 20.58
2020-06-16 1707 1758000 1306 345118500 199.00 200.00 195.00 196.00 2.00 -1.01% 195.50 33 196.00 8 20.37
2020-06-17 1707 1058694 679 206513524 196.00 196.50 194.00 195.00 1.00 -0.51% 195.00 56 195.50 4 20.27
2020-06-18 1707 847299 608 165824247 195.50 197.50 194.50 195.50 0.50 0.26% 195.50 18 196.00 2 20.32
2020-06-19 1707 1291146 849 251296762 197.00 197.00 193.50 194.00 1.50 -0.77% 193.50 175 194.00 5 20.17
2020-06-22 1707 425741 385 82932361 194.00 195.50 194.00 194.50 0.50 0.26% 194.50 16 195.00 6 20.22
2020-06-23 1707 1089768 884 214849100 195.50 198.00 195.00 198.00 3.50 1.8% 197.50 46 198.00 8 20.58
2020-06-24 1707 1377430 977 263931203 191.50 193.00 191.00 191.00 0.00 -3.54% 191.00 131 191.50 2 19.85
2020-06-29 1707 360201 316 68490793 190.00 191.00 189.00 190.00 1.00 -0.52% 190.00 107 190.50 2 19.75
2020-06-30 1707 353222 300 67374902 191.00 192.00 190.00 190.00 0.00 0% 190.00 135 190.50 2 19.75
2020-07-01 1707 386249 351 73547178 191.00 191.00 190.00 190.00 0.00 0% 190.00 199 191.00 13 19.75
2020-07-02 1707 281550 256 54023650 191.00 192.50 191.00 192.50 2.50 1.32% 192.00 27 192.50 14 20.01
2020-07-03 1707 235361 221 45104173 193.00 193.00 191.00 191.50 1.00 -0.52% 191.50 5 192.00 12 19.91
2020-07-06 1707 324715 308 62245710 192.00 192.50 191.00 191.50 0.00 0% 191.50 19 192.00 15 19.91
2020-07-07 1707 1071854 778 203560537 192.00 192.50 189.00 189.00 2.50 -1.31% 189.00 148 189.50 4 19.65
2020-07-08 1707 275174 263 52462316 189.50 191.50 189.50 190.50 1.50 0.79% 190.50 21 191.00 5 19.80
2020-07-09 1707 333639 309 63494221 191.50 191.50 189.50 190.00 0.50 -0.26% 190.00 40 190.50 2 19.75
2020-07-13 1707 251153 225 47316223 188.00 189.00 188.00 188.50 1.00 -0.79% 188.50 17 189.00 5 19.59
2020-07-14 1707 404566 332 75844540 188.00 188.50 187.00 188.00 0.50 -0.27% 187.50 68 188.00 25 19.54
2020-07-15 1707 776396 570 145009948 187.00 188.00 186.00 186.50 1.50 -0.8% 186.50 18 187.00 13 19.39
2020-07-16 1707 244446 213 45663563 186.50 187.50 186.50 186.50 0.00 0% 186.50 37 187.00 3 19.39
2020-07-17 1707 325390 259 60627010 186.50 187.50 186.00 186.00 0.50 -0.27% 186.00 85 186.50 8 19.33
2020-07-20 1707 179858 169 33497304 186.50 187.00 186.00 186.50 0.50 0.27% 186.50 1 187.00 10 19.39
2020-07-21 1707 310786 297 58470943 187.00 189.00 187.00 187.50 1.00 0.54% 187.00 58 187.50 6 19.49
2020-07-22 1707 153580 150 28941120 187.50 189.00 187.50 188.50 1.00 0.53% 188.50 11 189.00 23 19.59
2020-07-23 1707 347102 333 65952482 189.50 190.50 188.50 190.00 1.50 0.8% 189.50 18 190.00 1 19.75
2020-07-27 1707 503285 461 93691147 187.00 188.50 185.00 185.50 2.00 -2.37% 185.00 71 185.50 4 19.28
2020-07-28 1707 340449 305 62911014 186.00 186.00 183.50 185.00 0.50 -0.27% 185.00 47 185.50 9 19.23
2020-07-29 1707 144730 141 26876780 184.50 186.50 184.50 185.00 0.00 0% 185.00 152 185.50 1 19.23
2020-07-30 1707 101917 99 18987603 185.50 187.00 185.50 186.00 1.00 0.54% 186.00 17 186.50 2 19.33
2020-07-31 1707 88384 93 16491076 185.50 187.00 185.50 186.00 0.00 0% 186.00 30 186.50 1 19.33
2020-08-03 1707 158395 148 29403865 186.00 187.00 185.00 186.00 0.00 0% 186.00 2 186.50 12 19.33
2020-08-04 1707 95313 105 17721031 186.00 186.50 185.50 186.00 0.00 0% 186.00 8 186.50 4 19.33
2020-08-05 1707 198207 193 37072310 186.00 188.00 186.00 187.00 1.00 0.54% 186.50 14 187.00 2 19.44
2020-08-06 1707 439838 415 81509940 187.00 187.00 185.00 185.00 2.00 -1.07% 185.00 25 185.50 6 19.66
2020-08-07 1707 389158 344 71749230 185.00 185.00 183.50 184.00 1.00 -0.54% 184.00 120 184.50 2 19.55
2020-08-11 1707 626370 455 114653950 184.00 184.50 182.00 183.00 1.00 -0.54% 183.00 29 183.50 4 19.45
2020-08-12 1707 978632 815 175693024 182.00 182.00 177.50 180.00 3.00 -1.64% 180.00 34 180.50 3 19.13
2020-08-13 1707 316836 341 57300316 180.50 183.00 180.00 180.00 0.00 0% 180.00 123 180.50 2 19.13
2020-08-14 1707 115187 134 20885621 180.00 182.00 180.00 181.50 1.50 0.83% 181.50 13 182.00 7 19.29
2020-08-17 1707 213570 218 38652449 182.00 182.50 180.00 180.50 1.00 -0.55% 180.50 14 181.00 10 19.18
2020-08-18 1707 241663 229 43631166 180.50 181.50 180.00 181.50 1.00 0.55% 180.50 13 181.50 8 19.29
2020-08-19 1707 255438 250 46468931 182.00 183.00 181.00 181.50 0.00 0% 181.00 36 181.50 5 19.29
2020-08-20 1707 578648 482 103428958 181.50 181.50 177.00 178.50 3.00 -1.65% 178.50 7 179.00 2 18.97
2020-08-21 1707 409842 380 73232477 178.50 180.50 178.00 178.50 0.00 0% 178.50 53 179.00 2 18.97
2020-08-24 1707 227581 201 40542865 178.50 179.00 177.50 178.00 0.50 -0.28% 178.00 91 178.50 2 18.92
2020-08-25 1707 223442 190 39953502 179.00 180.00 178.00 178.00 0.00 0% 178.00 87 179.00 15 18.92
2020-08-26 1707 180577 167 32225437 178.50 179.00 178.00 178.50 0.50 0.28% 178.50 9 179.00 3 18.97
2020-08-27 1707 240059 238 43352761 179.00 181.50 179.00 181.00 2.50 1.4% 180.50 8 181.00 2 19.23
2020-08-28 1707 142532 141 25738856 182.00 182.00 180.00 180.50 0.50 -0.28% 180.50 15 181.00 6 19.18
2020-08-31 1707 229170 198 41334610 180.00 182.00 179.50 180.00 0.50 -0.28% 180.00 30 180.50 4 19.13
2020-09-01 1707 212300 158 38175549 180.00 180.50 179.00 180.00 0.00 0% 180.00 54 180.50 3 19.13
2020-09-02 1707 207608 186 37389764 180.00 181.00 179.50 180.00 0.00 0% 180.00 25 180.50 2 19.13
2020-09-03 1707 193345 201 34692613 179.50 180.50 179.00 179.00 1.00 -0.56% 179.00 6 179.50 4 19.02
2020-09-04 1707 118521 147 21165514 178.00 179.50 178.00 178.50 0.50 -0.28% 178.00 73 178.50 2 18.97
2020-09-07 1707 119745 126 21386100 179.00 179.50 178.00 178.00 0.50 -0.28% 178.00 76 178.50 2 18.92
2020-09-10 1707 136162 132 24477060 181.00 181.00 179.00 179.50 1.00 0.84% 179.50 4 180.00 5 19.08
2020-09-11 1707 142603 151 25543040 179.50 180.00 178.50 178.50 1.00 -0.56% 178.50 23 179.00 2 18.97
2020-09-14 1707 86523 88 15566944 178.50 180.50 178.50 180.00 1.50 0.84% 180.00 3 180.50 26 19.13
2020-09-16 1707 243214 231 44096948 182.00 182.00 180.00 180.50 0.50 0.28% 180.50 2 181.00 2 19.18
2020-09-17 1707 120565 118 21771395 180.50 181.50 180.00 180.00 0.50 -0.28% 180.00 102 180.50 2 19.13
2020-09-18 1707 187227 176 33736041 180.00 181.00 180.00 180.00 0.00 0% 180.00 83 180.50 2 19.13
2020-09-22 1707 180459 177 32352079 180.00 180.00 178.00 179.50 0.50 -0.28% 179.00 34 179.50 3 19.08
2020-09-24 1707 482256 399 84910068 178.00 178.00 175.00 176.00 2.00 -1.95% 175.50 11 176.00 20 18.70
2020-09-25 1707 386621 342 67330105 176.00 176.00 173.00 173.50 2.50 -1.42% 173.50 3 174.00 10 18.44
2020-09-29 1707 248832 249 42867436 173.50 174.00 171.50 171.50 2.00 -1.15% 171.50 51 172.00 4 18.23
2020-09-30 1707 651355 581 110740377 172.00 172.00 169.00 169.00 2.50 -1.46% 169.00 104 170.00 18 17.96
2020-10-06 1707 228836 236 39134292 171.00 172.50 170.00 171.00 0.00 1.18% 170.50 15 171.00 6 18.17
2020-10-08 1707 622618 535 104876914 170.00 170.00 167.00 169.50 0.50 -0.88% 169.50 5 170.00 22 18.01
2020-10-12 1707 463000 394 77696500 170.00 170.00 166.50 166.50 3.00 -1.77% 166.50 25 167.00 1 17.69
2020-10-13 1707 547906 517 91174020 168.00 168.00 165.50 165.50 1.00 -0.6% 165.50 9 166.00 3 17.59
2020-10-14 1707 325425 308 54084400 166.00 167.00 165.50 165.50 0.00 0% 165.50 17 166.00 10 17.59
2020-10-15 1707 485794 378 80234598 166.00 166.00 165.00 165.00 0.50 -0.3% 165.00 76 165.50 3 17.53
2020-10-16 1707 456250 461 74611750 165.00 165.00 162.50 163.00 2.00 -1.21% 163.00 42 163.50 18 17.32
2020-10-20 1707 331475 340 54087375 165.00 165.00 162.50 163.50 1.50 0.31% 163.00 16 163.50 6 17.38
2020-10-21 1707 304224 306 49516012 164.00 164.00 162.00 162.50 1.00 -0.61% 162.50 9 163.00 25 17.27
2020-10-22 1707 264064 222 43347216 162.00 165.50 162.00 165.50 3.00 1.85% 165.00 1 165.50 28 17.59
2020-10-23 1707 810553 719 136605616 166.00 170.50 165.50 169.50 4.00 2.42% 169.00 49 170.00 21 18.01
2020-10-26 1707 375832 353 63073275 169.50 170.00 166.00 167.50 2.00 -1.18% 167.50 14 168.00 27 17.80
2020-10-27 1707 135881 156 22602927 167.00 167.00 165.50 167.00 0.50 -0.3% 166.50 12 167.00 11 17.75
2020-10-28 1707 217646 250 36616988 167.00 169.00 167.00 168.50 1.50 0.9% 168.00 11 168.50 29 17.91
2020-10-29 1707 141689 169 23599680 167.50 167.50 165.50 167.00 1.50 -0.89% 167.00 8 167.50 8 17.75
2020-10-30 1707 143888 189 23960769 167.00 167.50 166.00 166.00 1.00 -0.6% 166.00 26 166.50 3 17.64
2020-11-02 1707 212007 242 34909567 165.50 166.00 164.00 164.50 1.50 -0.9% 164.00 50 164.50 7 17.48
2020-11-03 1707 159370 185 26533696 165.00 167.50 165.00 166.00 1.50 0.91% 166.00 17 166.50 3 17.64
2020-11-04 1707 306540 313 51542255 167.00 169.50 166.50 168.00 2.00 1.2% 168.00 4 168.50 12 17.85
2020-11-05 1707 256019 241 43108165 168.00 169.00 168.00 168.00 0.00 0% 168.00 1 168.50 9 17.89
2020-11-06 1707 399049 383 66470763 168.00 168.50 166.00 166.00 2.00 -1.19% 166.00 33 166.50 1 17.68
2020-11-09 1707 151822 177 25335665 166.50 167.50 166.50 167.00 1.00 0.6% 166.50 26 167.00 36 17.78
2020-11-10 1707 311676 337 52372703 168.00 168.50 166.50 168.50 1.50 0.9% 168.00 10 168.50 10 17.94
2020-11-11 1707 374105 361 63479340 168.50 171.00 168.50 171.00 2.50 1.48% 170.50 2 171.00 18 18.21
2020-11-12 1707 180983 204 30779938 171.00 171.00 169.50 170.00 1.00 -0.58% 170.00 22 170.50 21 18.10
2020-11-13 1707 328851 317 55352989 170.00 170.50 166.50 168.50 1.50 -0.88% 168.50 10 169.00 5 17.94
2020-11-16 1707 220415 257 37214081 168.50 169.50 168.00 169.00 0.50 0.3% 169.00 2 169.50 18 18.00
2020-11-18 1707 389173 416 65961966 169.00 170.00 168.50 169.00 1.00 0% 169.00 19 169.50 3 18.00
2020-11-19 1707 265617 271 44768219 169.00 169.00 168.00 168.50 0.50 -0.3% 168.50 4 169.00 13 17.94
2020-11-23 1707 302763 346 50832314 168.50 169.00 167.50 167.50 0.00 -0.59% 167.50 18 168.00 8 17.84
2020-11-24 1707 182221 233 30573869 168.00 168.00 167.50 167.50 0.00 0% 167.50 15 168.00 18 17.84
2020-11-25 1707 680382 657 113185961 166.00 167.00 165.50 166.50 1.00 -0.6% 166.00 85 166.50 1 17.73
2020-11-26 1707 241707 290 40554047 166.00 168.50 166.00 167.50 1.00 0.6% 167.50 22 168.00 7 17.84
2020-11-27 1707 1213136 1167 208957919 168.00 175.00 168.00 174.50 7.00 4.18% 174.50 27 175.00 42 18.58
2020-11-30 1707 3354928 2846 620966655 183.50 190.50 180.50 181.00 6.50 3.72% 181.00 31 181.50 2 19.28
2020-12-01 1707 1527454 1317 272129801 181.50 182.50 174.00 176.50 4.50 -2.49% 176.50 20 177.00 6 18.80
2020-12-02 1707 599504 586 106165825 176.50 178.50 176.00 177.00 0.50 0.28% 176.50 18 177.00 4 18.85
2020-12-04 1707 439976 454 78610877 181.00 181.00 177.00 177.50 1.50 0.28% 177.50 10 178.00 11 18.90
2020-12-07 1707 1030602 893 182896426 176.00 179.50 176.00 176.00 1.50 -0.85% 176.00 78 177.00 7 18.74
2020-12-11 1707 593220 589 106693456 183.00 183.00 178.00 178.50 4.50 1.42% 178.50 8 179.00 2 19.01
2020-12-16 1707 326803 309 58732787 178.50 181.00 178.50 179.50 1.00 0.56% 179.50 1 180.00 6 19.12
2020-12-18 1707 527576 515 93466143 179.00 179.50 176.00 176.00 3.00 -1.95% 176.00 79 176.50 7 18.74
2020-12-21 1707 166579 198 29490286 177.00 178.00 176.00 177.50 1.50 0.85% 177.00 1 177.50 7 18.90
2020-12-22 1707 287416 285 50713030 177.50 177.50 175.50 175.50 2.00 -1.13% 175.50 9 176.00 5 18.69
2020-12-25 1707 133526 157 23668944 178.00 178.00 177.00 177.00 0.00 0.85% 177.00 1 177.50 7 18.85
2020-12-28 1707 292528 303 51589858 177.00 177.50 175.00 176.50 0.50 -0.28% 176.50 1 177.00 4 18.80
2020-12-29 1707 171414 202 30280787 176.50 178.50 175.50 177.00 0.50 0.28% 177.00 2 177.50 15 18.85
2020-12-30 1707 173805 195 30858022 177.00 178.50 176.50 177.50 0.50 0.28% 177.00 26 177.50 1 18.90