川湖(2059)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　352.00
0
0%		353.00
1
0.28%		 　353.00
0
0%		343.50
-9.5
-2.69%		352.00
8.5
2.47%		357.00
5
1.42%		357.00
0
0%		 　355.00
-2
-0.56%		356.50
1.5
0.42%		356.50
0
0%		352.00
-4.5
-1.26%		348.50
-3.5
-0.99%		 　360.00
11.5
3.3%		 　　　　　　　　344.50
-15.5
-4.31%		351.00
6.5
1.89%		352.84
2 月 　355.50
4.5
1.28%		360.50
5
1.41%		359.00
-1.5
-0.42%		369.50
10.5
2.92%		369.00
-0.5
-0.14%		 　360.00
-9
-2.44%		360.50
0.5
0.14%		360.50
0
0%		361.50
1
0.28%		362.00
0.5
0.14%		 　362.00
0
0%		367.00
5
1.38%		363.00
-4
-1.09%		355.00
-8
-2.2%		357.50
2.5
0.7%		 　352.50
-5
-1.4%		350.00
-2.5
-0.71%		344.50
-5.5
-1.57%		348.50
4
1.16%		 356
3 月　341.00
-7.5
-2.15%		340.50
-0.5
-0.15%		343.00
2.5
0.73%		351.00
8
2.33%		350.00
-1
-0.28%		 　336.50
-13.5
-3.86%		346.00
9.5
2.82%		340.50
-5.5
-1.59%		331.00
-9.5
-2.79%		319.50
-11.5
-3.47%		 　305.50
-14
-4.38%		295.00
-10.5
-3.44%		306.00
11
3.73%		296.00
-10
-3.27%		298.00
2
0.68%		 　285.50
-12.5
-4.19%		288.50
3
1.05%		292.00
3.5
1.21%		287.50
-4.5
-1.54%		291.00
3.5
1.22%		 　292.50
1.5
0.52%		292.00
-0.5
-0.17%		313.4
4 月290.00
-2
-0.68%		 　　　291.50
1.5
0.52%		296.50
5
1.72%		293.00
-3.5
-1.18%		295.00
2
0.68%		294.00
-1
-0.34%		 　306.50
12.5
4.25%		306.00
-0.5
-0.16%		308.00
2
0.65%		306.00
-2
-0.65%		298.50
-7.5
-2.45%		 　295.00
-3.5
-1.17%		289.00
-6
-2.03%		297.00
8
2.77%		298.50
1.5
0.51%		292.00
-6.5
-2.18%		 　293.50
1.5
0.51%		317.50
24
8.18%		314.50
-3
-0.94%		310.50
-4
-1.27%		 299.68
5 月　　　313.00
2.5
0.81%		315.50
2.5
0.8%		316.50
1
0.32%		 308.00
-8.5
-2.69%		 　312.00
4
1.3%		312.50
0.5
0.16%		309.00
-3.5
-1.12%		307.00
-2
-0.65%		301.00
-6
-1.95%		 　312.00
11
3.65%		313.00
1
0.32%		323.50
10.5
3.35%		320.00
-3.5
-1.08%		320.00
0
0%		 　323.50
3.5
1.09%		333.50
10
3.09%		334.50
1
0.3%		333.00
-1.5
-0.45%		325.00
-8
-2.4%		 317.84
6 月329.00
4
1.23%		328.50
-0.5
-0.15%		351.00
22.5
6.85%		342.00
-9
-2.56%		344.00
2
0.58%		 　347.50
3.5
1.02%		342.50
-5
-1.44%		344.50
2
0.58%		340.00
-4.5
-1.31%		339.50
-0.5
-0.15%		 　332.00
-7.5
-2.21%		338.00
6
1.81%		338.50
0.5
0.15%		339.50
1
0.3%		333.00
-6.5
-1.91%		 　338.50
5.5
1.65%		340.00
1.5
0.44%		336.00
-4
-1.18%		 　　　336.00
0
0%		335.50
-0.5
-0.15%		 338.76
7 月339.50
4
1.19%		341.50
2
0.59%		346.00
4.5
1.32%		 　350.50
4.5
1.3%		347.00
-3.5
-1%		342.50
-4.5
-1.3%		343.50
1
0.29%		 　　333.00
-10.5
-3.06%		333.50
0.5
0.15%		343.00
9.5
2.85%		343.50
0.5
0.15%		343.50
0
0%		 　346.50
3
0.87%		344.00
-2.5
-0.72%		348.00
4
1.16%		348.00
0
0%		 　　341.00
-7
-2.01%		341.00
0
0%		338.00
-3
-0.88%		341.00
3
0.89%		338.00
-3
-0.88%		342.54
8 月 　340.00
2
0.59%		344.00
4
1.18%		345.00
1
0.29%		349.50
4.5
1.3%		347.50
-2
-0.57%		 　　334.00
-13.5
-3.88%		325.00
-9
-2.69%		328.00
3
0.92%		327.00
-1
-0.3%		 　327.50
0.5
0.15%		331.00
3.5
1.07%		335.00
4
1.21%		329.50
-5.5
-1.64%		328.00
-1.5
-0.46%		 　320.50
-7.5
-2.29%		318.50
-2
-0.62%		322.50
4
1.26%		306.00
-16.5
-5.12%		311.00
5
1.63%		 304.50
-6.5
-2.09%		327.12
9 月306.00
1.5
0.49%		305.50
-0.5
-0.16%		305.50
0
0%		299.00
-6.5
-2.13%		 　301.00
2
0.67%		 　302.50
1.5
0.5%		300.00
-2.5
-0.83%		 　303.50
3.5
1.17%		 300.50
-3
-0.99%		298.00
-2.5
-0.83%		296.00
-2
-0.67%		 　　292.50
-3.5
-1.18%		 280.00
-12.5
-4.27%		276.50
-3.5
-1.25%		 　　280.00
3.5
1.27%		280.00
0
0%		 294.52
10 月　　　　　282.00
2
0.71%		 281.50
-0.5
-0.18%		 　　277.50
-4
-1.42%		276.00
-1.5
-0.54%		288.50
12.5
4.53%		288.50
0
0%		292.00
3.5
1.21%		 　　294.50
2.5
0.86%		296.50
2
0.68%		287.00
-9.5
-3.2%		287.00
0
0%		 　288.00
1
0.35%		290.00
2
0.69%		290.00
0
0%		290.00
0
0%		288.00
-2
-0.69%		 286.74
11 月　283.00
-5
-1.74%		286.00
3
1.06%		290.00
4
1.4%		292.50
2.5
0.86%		295.00
2.5
0.85%		 　292.50
-2.5
-0.85%		290.50
-2
-0.68%		289.00
-1.5
-0.52%		287.50
-1.5
-0.52%		287.50
0
0%		 　292.50
5
1.74%		 286.00
-6.5
-2.22%		285.00
-1
-0.35%		 　　294.50
9.5
3.33%		294.00
-0.5
-0.17%		294.50
0.5
0.17%		295.00
0.5
0.17%		297.50
2.5
0.85%		 　300.00
2.5
0.84%		 291.92
12 月300.00
0
0%		300.50
0.5
0.17%		 300.00
-0.5
-0.17%		 　301.00
1
0.33%		 　　301.00
0
0%		 　　　300.50
-0.5
-0.17%		 299.50
-1
-0.33%		 　302.00
2.5
0.83%		299.00
-3
-0.99%		 　301.50
2.5
0.84%		 　301.50
0
0%		299.50
-2
-0.66%		298.50
-1
-0.33%		　300.55

說明:最高漲幅:8.18%最低跌幅:-5.12% 最高價:369.50最低價:276.00平均價:318.82,灰色底表示週末,漲133天(534.5)元,跌129天(-676)元,平盤27天
8%=1,7%=1,5%=1,4%=5,3%=10,2%=10,1%=79,0%=53,-0%=1,-1%=12,-2%=12,-3%=25,-4%=32,-5%=47,

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 2059 409184 373 144235410 360.50 361.00 350.00 352.00 10.00 0% 352.00 71 352.50 5 19.43
2020-01-03 2059 150086 140 53173858 355.50 357.50 352.50 353.00 1.00 0.28% 353.00 1 353.50 5 19.48
2020-01-06 2059 241177 216 85192981 351.50 355.00 351.00 353.00 0.00 0% 352.00 1 353.50 2 19.48
2020-01-07 2059 292251 246 101280846 354.50 355.50 341.00 343.50 9.50 -2.69% 343.50 2 345.00 2 18.96
2020-01-08 2059 295000 270 103177499 351.00 352.00 347.00 352.00 8.50 2.47% 351.00 1 352.00 6 19.43
2020-01-09 2059 207328 184 73889252 356.00 358.00 354.00 357.00 5.00 1.42% 356.00 2 357.00 5 19.70
2020-01-10 2059 154100 146 54918000 359.00 359.50 354.50 357.00 0.00 0% 356.00 5 357.00 1 19.70
2020-01-13 2059 272232 254 97536592 363.50 363.50 353.50 355.00 2.00 -0.56% 354.00 7 355.00 53 19.59
2020-01-14 2059 331114 302 118046812 359.00 360.50 354.00 356.50 1.50 0.42% 356.50 2 357.00 4 19.67
2020-01-15 2059 412000 373 148121000 359.00 365.00 355.00 356.50 0.00 0% 356.00 1 356.50 11 19.67
2020-01-16 2059 263389 251 93217595 358.00 360.50 351.00 352.00 4.50 -1.26% 351.00 4 352.00 84 19.43
2020-01-17 2059 387235 370 134931985 356.50 356.50 345.50 348.50 3.50 -0.99% 348.00 1 349.00 9 19.23
2020-01-20 2059 346611 344 122807152 351.00 361.50 350.00 360.00 11.50 3.3% 359.00 4 360.50 4 19.87
2020-01-30 2059 324321 298 111785066 354.00 354.00 339.00 344.50 15.50 -4.31% 344.50 3 345.00 2 19.01
2020-01-31 2059 216076 198 75613790 349.00 352.00 348.00 351.00 6.50 1.89% 350.00 2 351.00 8 19.37
2020-02-03 2059 339594 290 118535165 347.00 355.50 342.00 355.50 4.50 1.28% 353.00 5 355.50 3 19.62
2020-02-04 2059 441310 419 158576600 355.50 362.50 355.00 360.50 5.00 1.41% 360.00 1 361.00 5 19.90
2020-02-05 2059 387020 381 139110700 363.00 364.00 356.00 359.00 1.50 -0.42% 358.50 1 359.00 1 19.81
2020-02-06 2059 468321 456 170422449 359.50 369.50 359.50 369.50 10.50 2.92% 367.00 2 369.50 9 20.39
2020-02-07 2059 457591 436 169231170 371.00 374.50 367.00 369.00 0.50 -0.14% 368.00 6 369.00 1 20.36
2020-02-10 2059 314687 290 113356601 360.00 363.00 359.00 360.00 9.00 -2.44% 359.50 1 360.00 7 19.87
2020-02-11 2059 263237 243 95227674 360.50 364.50 359.00 360.50 0.50 0.14% 360.50 3 361.50 1 19.90
2020-02-12 2059 275162 253 99599982 362.00 366.00 360.00 360.50 0.00 0% 360.00 2 362.00 5 19.90
2020-02-13 2059 257000 200 92633000 363.00 363.00 356.50 361.50 1.00 0.28% 361.00 1 361.50 3 19.95
2020-02-14 2059 240188 239 87331336 361.50 367.00 361.00 362.00 0.50 0.14% 362.00 35 362.50 3 19.98
2020-02-17 2059 156050 138 56386550 361.00 363.00 359.00 362.00 0.00 0% 361.50 1 362.00 1 19.98
2020-02-18 2059 203214 199 74256824 362.00 368.00 360.00 367.00 5.00 1.38% 365.00 4 367.50 3 20.25
2020-02-19 2059 301000 278 109590500 367.00 369.00 361.00 363.00 4.00 -1.09% 362.50 2 363.50 1 20.03
2020-02-20 2059 350219 324 125591402 365.00 365.00 355.00 355.00 8.00 -2.2% 355.00 2 356.00 3 19.59
2020-02-21 2059 340000 323 121478500 357.00 359.50 355.50 357.50 2.50 0.7% 357.00 2 357.50 2 19.73
2020-02-24 2059 387000 345 136052000 358.50 358.50 349.50 352.50 5.00 -1.4% 351.00 1 352.50 1 19.45
2020-02-25 2059 226136 225 78867780 348.00 352.50 346.00 350.00 2.50 -0.71% 349.00 1 350.00 2 19.32
2020-02-26 2059 331000 260 114346500 353.00 353.00 344.00 344.50 5.50 -1.57% 344.00 3 345.00 26 19.01
2020-02-27 2059 558213 508 196300017 350.00 357.00 346.50 348.50 4.00 1.16% 348.50 1 350.00 12 21.32
2020-03-02 2059 444466 415 152524304 350.00 350.00 339.00 341.00 7.50 -2.15% 341.00 7 342.00 1 20.86
2020-03-03 2059 364000 309 124483500 345.50 347.00 340.00 340.50 0.50 -0.15% 340.50 1 342.00 5 20.83
2020-03-04 2059 534010 464 183449455 342.50 345.50 340.50 343.00 2.50 0.73% 343.00 7 344.50 2 20.98
2020-03-05 2059 293150 276 102782600 348.00 353.50 346.50 351.00 8.00 2.33% 350.50 1 351.00 1 21.47
2020-03-06 2059 294000 251 103117000 351.00 354.50 348.50 350.00 1.00 -0.28% 348.50 2 350.00 1 21.41
2020-03-09 2059 309351 272 104906662 348.00 348.00 334.00 336.50 13.50 -3.86% 336.50 2 337.50 1 20.58
2020-03-10 2059 475106 450 162191070 337.00 347.50 336.50 346.00 9.50 2.82% 343.00 1 346.00 7 21.16
2020-03-11 2059 221051 208 76484095 349.50 350.50 340.50 340.50 5.50 -1.59% 340.00 9 342.00 1 20.83
2020-03-12 2059 222762 196 73974746 344.00 344.00 325.00 331.00 9.50 -2.79% 326.00 10 331.00 4 20.24
2020-03-13 2059 309000 279 94503000 319.00 320.00 300.00 319.50 11.50 -3.47% 316.50 1 319.50 1 19.54
2020-03-16 2059 234610 224 72939464 328.00 328.00 303.00 305.50 14.00 -4.38% 303.00 3 305.50 9 18.68
2020-03-17 2059 484128 402 143763206 300.00 308.50 292.00 295.00 10.50 -3.44% 295.00 1 296.00 9 18.04
2020-03-18 2059 396045 344 120176815 304.00 310.00 295.50 306.00 11.00 3.73% 305.00 1 306.00 1 18.72
2020-03-19 2059 261546 254 76200162 302.00 302.00 285.50 296.00 10.00 -3.27% 290.00 1 296.50 2 18.10
2020-03-20 2059 301494 290 90677212 305.00 306.00 297.00 298.00 2.00 0.68% 298.00 2 301.50 1 18.23
2020-03-23 2059 200240 185 58211320 298.00 298.00 285.50 285.50 12.50 -4.19% 285.50 3 290.50 1 17.46
2020-03-24 2059 215112 200 62554316 293.00 293.00 287.00 288.50 3.00 1.05% 288.00 2 289.00 2 17.65
2020-03-25 2059 388395 357 115014025 293.50 302.50 291.00 292.00 3.50 1.21% 292.00 1 292.50 3 17.86
2020-03-26 2059 509972 472 146520768 292.00 292.00 284.00 287.50 4.50 -1.54% 287.50 2 289.00 3 17.58
2020-03-27 2059 557741 508 162981854 293.00 294.50 289.00 291.00 3.50 1.22% 290.50 3 291.00 1 17.80
2020-03-30 2059 319186 299 90376777 289.00 292.50 271.00 292.50 1.50 0.52% 292.00 1 292.50 2 17.89
2020-03-31 2059 329160 305 95996458 293.50 296.00 289.00 292.00 0.50 -0.17% 292.00 2 292.50 13 17.86
2020-04-01 2059 268491 267 77697381 292.50 293.00 288.00 290.00 2.00 -0.68% 289.50 1 290.00 4 17.74
2020-04-06 2059 357206 348 103448358 291.50 292.50 286.50 291.50 1.50 0.52% 291.00 2 291.50 1 17.83
2020-04-07 2059 456250 444 133481250 294.00 297.00 289.50 296.50 5.00 1.72% 296.00 1 297.00 6 18.13
2020-04-08 2059 506453 484 148769588 298.00 298.00 292.00 293.00 3.50 -1.18% 293.00 6 293.50 4 17.92
2020-04-09 2059 574450 544 169896375 295.00 300.50 293.00 295.00 2.00 0.68% 294.50 1 295.00 1 18.04
2020-04-10 2059 308216 296 90399220 296.00 296.00 290.50 294.00 1.00 -0.34% 294.00 1 294.50 4 17.98
2020-04-13 2059 583358 548 176278364 294.00 307.50 294.00 306.50 12.50 4.25% 306.50 6 307.00 14 18.75
2020-04-14 2059 560210 524 171212285 309.50 311.50 303.00 306.00 0.50 -0.16% 305.00 2 306.00 5 18.72
2020-04-15 2059 483112 396 147873164 307.50 309.00 304.00 308.00 2.00 0.65% 306.00 2 308.00 6 18.84
2020-04-16 2059 410207 363 125288049 308.00 308.00 304.00 306.00 2.00 -0.65% 305.50 1 306.50 2 18.72
2020-04-17 2059 681463 566 206984900 310.00 312.00 298.00 298.50 7.50 -2.45% 298.50 5 299.00 1 18.26
2020-04-20 2059 437405 396 129945785 299.00 300.00 295.00 295.00 3.50 -1.17% 295.00 22 296.00 7 18.04
2020-04-21 2059 643250 596 189592500 295.00 302.50 288.00 289.00 6.00 -2.03% 289.00 6 290.00 1 17.68
2020-04-22 2059 421275 399 123814500 288.50 298.00 288.50 297.00 8.00 2.77% 296.50 2 297.00 4 18.17
2020-04-23 2059 375069 335 111646700 296.00 299.50 295.00 298.50 1.50 0.51% 298.00 1 299.00 3 18.26
2020-04-24 2059 600176 454 176274096 300.00 300.50 292.00 292.00 6.50 -2.18% 292.00 14 292.50 2 17.86
2020-04-27 2059 701001 629 205463297 293.00 296.00 291.50 293.50 1.50 0.51% 293.50 1 294.00 4 17.95
2020-04-28 2059 1135802 973 352433432 295.50 322.50 295.00 317.50 24.00 8.18% 316.00 4 318.00 2 19.42
2020-04-29 2059 685301 646 216714169 318.50 321.50 313.00 314.50 3.00 -0.94% 314.50 2 315.00 5 19.24
2020-04-30 2059 597299 555 186962185 315.50 318.50 310.50 310.50 4.00 -1.27% 310.50 4 311.50 1 18.99
2020-05-04 2059 452645 417 141243320 308.00 316.00 306.00 313.00 2.50 0.81% 312.50 1 313.50 8 19.14
2020-05-05 2059 313219 282 98672923 317.00 317.50 313.50 315.50 2.50 0.8% 315.50 6 316.00 9 19.30
2020-05-06 2059 277000 238 87693500 317.00 317.50 315.50 316.50 1.00 0.32% 316.50 1 317.00 6 19.36
2020-05-08 2059 519132 435 160302420 311.50 312.50 306.00 308.00 3.50 -2.69% 307.50 2 308.00 6 18.68
2020-05-11 2059 452401 396 141137018 309.00 315.00 308.50 312.00 4.00 1.3% 311.50 2 312.00 1 18.92
2020-05-12 2059 343000 309 107596500 312.00 317.00 312.00 312.50 0.50 0.16% 312.50 2 313.50 3 18.95
2020-05-13 2059 308000 283 95369000 311.00 311.50 307.50 309.00 3.50 -1.12% 309.00 3 310.00 6 18.74
2020-05-14 2059 316000 273 97529500 309.00 312.50 306.00 307.00 2.00 -0.65% 307.00 4 308.00 1 18.62
2020-05-15 2059 432000 396 130864000 308.00 309.00 300.00 301.00 6.00 -1.95% 301.00 1 301.50 1 18.25
2020-05-18 2059 548519 533 171258428 302.00 317.50 302.00 312.00 11.00 3.65% 312.00 9 312.50 1 18.92
2020-05-19 2059 308000 280 96785000 316.00 318.00 312.50 313.00 1.00 0.32% 313.00 10 314.00 1 18.98
2020-05-20 2059 828000 694 268909500 316.00 331.50 316.00 323.50 10.50 3.35% 323.00 2 324.00 3 19.62
2020-05-21 2059 334000 309 106566000 323.50 323.50 316.50 320.00 3.50 -1.08% 319.00 1 320.00 1 19.41
2020-05-22 2059 382000 322 122754500 320.00 326.00 318.00 320.00 0.00 0% 318.50 2 320.00 6 19.41
2020-05-25 2059 266000 241 85940000 323.50 325.00 321.50 323.50 3.50 1.09% 323.50 10 324.00 4 19.62
2020-05-26 2059 459658 438 153256441 327.00 339.50 327.00 333.50 10.00 3.09% 333.50 1 334.00 4 20.22
2020-05-27 2059 386000 360 129953000 337.00 342.00 334.00 334.50 1.00 0.3% 334.50 7 336.00 3 20.28
2020-05-28 2059 312000 276 104980500 336.00 342.00 332.50 333.00 1.50 -0.45% 333.00 10 334.50 2 20.19
2020-05-29 2059 480000 354 156887500 332.00 334.50 324.00 325.00 8.00 -2.4% 325.00 2 326.00 1 19.71
2020-06-01 2059 178000 165 58797000 328.00 333.50 328.00 329.00 4.00 1.23% 328.50 5 330.00 1 19.95
2020-06-02 2059 164070 158 54036100 332.00 333.50 327.00 328.50 0.50 -0.15% 327.50 7 329.50 4 19.92
2020-06-03 2059 925000 816 316027500 331.00 352.00 331.00 351.00 22.50 6.85% 350.50 4 351.00 2 21.29
2020-06-04 2059 609000 555 210359500 355.00 356.00 342.00 342.00 9.00 -2.56% 342.00 13 344.00 3 20.74
2020-06-05 2059 356000 310 123027000 345.00 351.00 341.50 344.00 2.00 0.58% 343.50 2 344.00 1 20.86
2020-06-08 2059 370000 322 128243000 348.00 350.00 344.00 347.50 3.50 1.02% 347.00 1 347.50 2 21.07
2020-06-09 2059 367000 335 126990000 348.00 351.50 342.50 342.50 5.00 -1.44% 342.50 23 343.00 1 20.77
2020-06-10 2059 372000 287 127742000 344.00 346.50 341.00 344.50 2.00 0.58% 344.00 2 344.50 1 20.89
2020-06-11 2059 630000 510 216356500 344.50 350.00 338.00 340.00 4.50 -1.31% 339.50 4 340.50 3 20.62
2020-06-12 2059 253000 221 84638000 333.50 340.00 330.00 339.50 0.50 -0.15% 338.00 1 339.50 1 20.59
2020-06-15 2059 265000 228 89315000 339.50 341.00 331.00 332.00 7.50 -2.21% 331.50 3 332.00 2 20.13
2020-06-16 2059 217000 198 73342500 337.00 340.50 336.00 338.00 6.00 1.81% 338.00 3 338.50 4 20.50
2020-06-17 2059 232020 209 78357800 338.50 340.00 335.50 338.50 0.50 0.15% 337.00 5 338.50 1 20.53
2020-06-18 2059 200310 180 67718900 342.00 342.50 335.50 339.50 1.00 0.3% 339.50 2 340.00 17 20.59
2020-06-19 2059 386800 321 129827000 342.00 342.00 333.00 333.00 6.50 -1.91% 333.00 6 333.50 1 20.19
2020-06-22 2059 204010 175 68719900 336.00 339.00 334.00 338.50 5.50 1.65% 338.50 2 339.00 11 20.53
2020-06-23 2059 209567 185 71099115 339.00 342.00 337.50 340.00 1.50 0.44% 340.00 4 340.50 9 20.62
2020-06-24 2059 244100 216 82695000 342.00 342.00 336.00 336.00 4.00 -1.18% 336.00 2 338.50 4 20.38
2020-06-29 2059 142275 119 47866000 334.00 338.00 333.50 336.00 0.00 0% 335.50 1 336.00 3 20.38
2020-06-30 2059 181043 163 61070991 337.50 339.50 335.50 335.50 0.50 -0.15% 335.00 4 337.50 1 20.35
2020-07-01 2059 390980 323 132648748 337.00 341.00 336.00 339.50 4.00 1.19% 339.50 10 340.00 10 20.59
2020-07-02 2059 396127 334 135119434 340.50 343.00 338.00 341.50 2.00 0.59% 341.50 59 342.00 4 20.71
2020-07-03 2059 487433 351 167245452 342.00 346.00 341.00 346.00 4.50 1.32% 345.50 1 346.50 3 20.98
2020-07-06 2059 502720 406 176195419 349.00 353.00 347.50 350.50 4.50 1.3% 350.00 4 351.00 1 21.26
2020-07-07 2059 390367 328 134789349 352.50 353.50 341.50 347.00 3.50 -1% 346.00 1 347.00 11 21.04
2020-07-08 2059 278045 266 95568025 348.00 349.50 341.50 342.50 4.50 -1.3% 342.00 6 342.50 1 20.77
2020-07-09 2059 223180 179 76470780 343.00 345.00 341.00 343.50 1.00 0.29% 343.00 2 343.50 5 20.83
2020-07-13 2059 359417 309 120183695 335.50 338.00 333.00 333.00 1.00 -3.06% 333.00 1 334.50 2 20.19
2020-07-14 2059 225210 221 75477350 333.00 337.50 333.00 333.50 0.50 0.15% 333.50 2 334.00 2 20.22
2020-07-15 2059 386448 383 131357164 335.00 344.50 335.00 343.00 9.50 2.85% 342.50 1 343.00 7 20.80
2020-07-16 2059 320433 313 109568019 343.00 346.00 337.50 343.50 0.50 0.15% 343.00 2 343.50 11 20.83
2020-07-17 2059 308150 229 105880100 344.00 346.50 341.50 343.50 0.00 0% 343.00 1 343.50 24 20.83
2020-07-20 2059 594230 544 207668850 343.50 357.00 343.50 346.50 3.00 0.87% 346.00 1 346.50 21 21.01
2020-07-21 2059 579379 519 200717876 349.50 356.00 343.00 344.00 2.50 -0.72% 343.50 5 345.00 1 20.86
2020-07-22 2059 283400 270 98018100 343.00 348.00 343.00 348.00 4.00 1.16% 347.50 1 348.00 10 21.10
2020-07-23 2059 364195 315 127277860 348.50 354.00 345.50 348.00 0.00 0% 348.00 1 348.50 1 21.10
2020-07-27 2059 265112 240 90296248 345.00 346.50 337.00 341.00 3.00 -2.01% 340.00 2 341.50 2 20.68
2020-07-28 2059 329483 314 112938993 345.00 347.00 338.00 341.00 0.00 0% 340.00 6 341.00 6 20.68
2020-07-29 2059 247418 239 84357702 341.00 345.50 338.00 338.00 3.00 -0.88% 338.00 16 339.00 2 20.50
2020-07-30 2059 314103 299 106741173 339.00 342.50 338.00 341.00 3.00 0.89% 341.00 5 342.50 1 20.68
2020-07-31 2059 224400 204 76244200 341.00 343.00 338.00 338.00 3.00 -0.88% 338.00 3 341.00 8 20.50
2020-08-03 2059 191052 161 65114628 341.00 344.00 338.50 340.00 2.00 0.59% 340.00 1 340.50 6 20.62
2020-08-04 2059 187118 163 64101974 341.00 345.00 341.00 344.00 4.00 1.18% 343.50 3 344.00 11 20.86
2020-08-05 2059 213118 192 73650710 345.00 347.50 344.00 345.00 1.00 0.29% 344.50 3 345.50 1 20.92
2020-08-06 2059 233060 211 81261468 349.00 351.50 346.50 349.50 4.50 1.3% 349.00 2 349.50 16 21.19
2020-08-07 2059 202389 182 70467788 350.00 351.50 346.00 347.50 2.00 -0.57% 347.00 4 348.00 8 21.07
2020-08-11 2059 264120 238 88087820 334.00 335.00 332.00 334.00 1.50 -3.88% 334.00 1 334.50 4 22.97
2020-08-12 2059 442601 319 145273229 335.00 335.50 323.50 325.00 9.00 -2.69% 324.50 6 325.00 3 22.35
2020-08-13 2059 341341 301 111106530 325.00 328.50 324.00 328.00 3.00 0.92% 328.00 23 328.50 10 22.56
2020-08-14 2059 386308 283 125734177 328.00 328.50 324.50 327.00 1.00 -0.3% 326.50 1 327.00 2 22.49
2020-08-17 2059 394268 327 128352672 327.00 330.00 323.50 327.50 0.50 0.15% 327.00 1 328.00 3 22.52
2020-08-18 2059 264229 227 86644757 327.50 331.50 324.50 331.00 3.50 1.07% 330.00 6 331.00 4 22.76
2020-08-19 2059 315104 258 105061568 331.00 335.50 331.00 335.00 4.00 1.21% 334.50 1 335.50 16 23.04
2020-08-20 2059 277317 264 90787195 333.00 333.00 323.50 329.50 5.50 -1.64% 327.50 1 330.00 6 22.66
2020-08-21 2059 259413 229 84834377 330.00 332.00 324.00 328.00 1.50 -0.46% 327.00 4 328.00 7 22.56
2020-08-24 2059 438128 413 142519905 331.00 331.50 319.00 320.50 7.50 -2.29% 320.50 1 323.00 1 22.04
2020-08-25 2059 302603 267 96231960 322.50 322.50 312.00 318.50 2.00 -0.62% 318.50 1 319.00 6 21.91
2020-08-26 2059 521064 424 167519202 321.50 323.50 318.00 322.50 4.00 1.26% 322.50 11 323.00 4 22.18
2020-08-27 2059 389266 325 120504960 315.00 315.50 304.50 306.00 0.00 -5.12% 306.00 7 308.00 1 21.05
2020-08-28 2059 282109 252 87278671 309.50 314.00 307.00 311.00 5.00 1.63% 310.50 10 311.00 4 21.39
2020-08-31 2059 202748 196 62005257 313.50 313.50 304.00 304.50 6.50 -2.09% 304.50 4 307.50 3 20.94
2020-09-01 2059 164350 134 50297950 306.00 308.00 305.00 306.00 1.50 0.49% 305.00 5 306.50 4 21.05
2020-09-02 2059 150380 142 46063160 307.00 308.00 305.00 305.50 0.50 -0.16% 305.00 1 305.50 1 21.01
2020-09-03 2059 152207 150 46473756 306.50 308.00 303.50 305.50 0.00 0% 304.00 1 305.50 3 21.01
2020-09-04 2059 401411 338 119758444 304.00 304.00 295.00 299.00 6.50 -2.13% 298.50 1 299.00 5 20.56
2020-09-07 2059 237838 227 72139993 300.00 307.00 300.00 301.00 2.00 0.67% 300.50 5 301.00 2 20.70
2020-09-10 2059 167259 155 50431977 304.00 306.00 299.50 302.50 0.50 0.5% 301.00 10 302.50 1 20.80
2020-09-11 2059 162242 150 48806326 302.50 303.00 299.50 300.00 2.50 -0.83% 300.00 3 301.50 2 20.63
2020-09-14 2059 221189 216 66874645 304.00 304.00 301.00 303.50 3.50 1.17% 302.50 4 303.50 1 20.87
2020-09-16 2059 215087 192 65184816 305.00 305.50 300.50 300.50 4.00 -0.99% 300.50 5 302.00 3 20.67
2020-09-17 2059 274276 217 82301352 303.00 303.00 298.00 298.00 2.50 -0.83% 298.00 9 299.50 2 20.50
2020-09-18 2059 296822 243 88190778 300.00 300.00 296.00 296.00 2.00 -0.67% 296.00 3 298.00 3 20.36
2020-09-22 2059 190206 177 55625666 295.00 296.00 289.00 292.50 1.50 -1.18% 290.00 1 293.00 1 20.12
2020-09-24 2059 350293 337 99055358 290.50 290.50 280.00 280.00 10.50 -4.27% 280.00 28 280.50 5 19.26
2020-09-25 2059 220213 231 61360927 284.00 284.00 275.00 276.50 3.50 -1.25% 276.50 4 278.00 2 19.02
2020-09-29 2059 344538 302 95921754 279.00 280.00 277.00 280.00 3.50 1.27% 279.00 1 280.50 4 19.26
2020-09-30 2059 339600 242 95108100 280.00 282.00 279.50 280.00 0.00 0% 280.00 2 281.00 2 19.26
2020-10-06 2059 377250 313 106424873 283.50 285.00 280.50 282.00 1.50 0.71% 281.50 3 282.00 3 19.39
2020-10-08 2059 214191 198 60074053 282.00 282.50 279.50 281.50 0.50 -0.18% 281.00 1 282.00 4 19.36
2020-10-12 2059 227000 188 62873000 278.50 278.50 275.50 277.50 4.00 -1.42% 277.50 2 278.00 5 19.09
2020-10-13 2059 357741 340 98554257 277.50 277.50 274.00 276.00 1.50 -0.54% 275.50 3 276.00 1 18.98
2020-10-14 2059 347996 344 99327341 277.00 290.00 277.00 288.50 12.50 4.53% 288.00 1 288.50 3 19.84
2020-10-15 2059 319213 307 92210770 288.00 291.50 283.00 288.50 0.00 0% 288.50 15 289.50 1 19.84
2020-10-16 2059 278370 266 81179670 289.00 294.00 289.00 292.00 3.50 1.21% 292.00 2 292.50 9 20.08
2020-10-20 2059 366077 334 106279598 292.00 294.50 286.50 294.50 4.00 0.86% 294.00 6 294.50 2 20.25
2020-10-21 2059 270110 259 79944950 298.00 298.50 292.00 296.50 2.00 0.68% 295.00 1 296.50 2 20.39
2020-10-22 2059 383315 319 111101350 297.00 298.00 286.00 287.00 9.50 -3.2% 287.00 1 288.50 1 19.74
2020-10-23 2059 305012 291 87614432 289.00 290.50 285.50 287.00 0.00 0% 287.00 2 287.50 3 19.74
2020-10-26 2059 218239 195 63241716 287.00 292.50 286.50 288.00 1.00 0.35% 288.00 4 289.00 2 19.81
2020-10-27 2059 219150 209 63492650 288.00 292.00 287.00 290.00 2.00 0.69% 290.00 1 291.00 1 19.94
2020-10-28 2059 201524 183 58376074 290.00 292.00 287.50 290.00 0.00 0% 289.50 6 290.50 5 19.94
2020-10-29 2059 174218 158 50269260 289.00 290.00 287.00 290.00 0.00 0% 289.50 6 290.50 3 19.94
2020-10-30 2059 143570 141 41453603 290.50 291.50 287.00 288.00 2.00 -0.69% 288.00 8 288.50 3 19.81
2020-11-02 2059 177685 176 50745975 290.00 292.00 280.50 283.00 5.00 -1.74% 283.00 6 284.50 1 19.46
2020-11-03 2059 160246 154 45955626 286.00 289.00 284.50 286.00 3.00 1.06% 285.50 5 286.00 2 19.67
2020-11-04 2059 273110 258 79328960 288.00 292.00 288.00 290.00 4.00 1.4% 290.00 3 291.50 4 19.94
2020-11-05 2059 190371 178 55428987 290.50 293.00 289.00 292.50 2.50 0.86% 291.00 2 292.50 4 20.12
2020-11-06 2059 339378 284 100132581 293.00 297.00 293.00 295.00 2.50 0.85% 295.00 2 295.50 5 20.29
2020-11-09 2059 397172 391 115098839 295.00 296.00 287.00 292.50 2.50 -0.85% 289.50 1 293.00 4 22.50
2020-11-10 2059 280300 252 81168191 292.50 292.50 287.50 290.50 2.00 -0.68% 289.00 16 290.50 1 22.35
2020-11-11 2059 214829 210 62176885 292.00 292.50 288.00 289.00 1.50 -0.52% 288.50 5 289.00 1 22.23
2020-11-12 2059 378779 363 108680153 290.00 290.00 284.00 287.50 1.50 -0.52% 287.50 17 288.50 1 22.12
2020-11-13 2059 264179 257 75726760 287.50 290.00 285.00 287.50 0.00 0% 287.00 17 287.50 4 22.12
2020-11-16 2059 466603 423 135216882 288.00 293.00 287.50 292.50 5.00 1.74% 292.50 23 293.00 5 22.50
2020-11-18 2059 343016 320 98347187 288.00 289.00 285.00 286.00 2.00 -2.22% 286.00 6 288.50 1 22.00
2020-11-19 2059 268718 253 76817087 285.50 288.00 285.00 285.00 1.00 -0.35% 285.00 96 286.50 3 21.92
2020-11-23 2059 339502 351 99448945 287.00 297.50 287.00 294.50 9.50 3.33% 294.50 47 295.00 16 22.65
2020-11-24 2059 276041 290 80991623 296.00 298.50 291.00 294.00 0.50 -0.17% 293.00 1 294.00 1 22.62
2020-11-25 2059 305203 278 89721303 293.00 296.00 292.00 294.50 0.50 0.17% 294.00 3 295.00 3 22.65
2020-11-26 2059 252543 248 74272315 295.50 296.50 292.00 295.00 0.50 0.17% 294.50 2 295.00 3 22.69
2020-11-27 2059 317762 300 94320554 295.00 298.00 295.00 297.50 2.50 0.85% 297.00 1 297.50 4 22.88
2020-11-30 2059 488420 436 147193181 299.00 304.50 299.00 300.00 2.50 0.84% 300.00 123 301.50 4 23.08
2020-12-01 2059 279444 257 84035129 302.00 303.00 299.50 300.00 0.00 0% 300.00 22 301.00 6 23.08
2020-12-02 2059 268104 257 80660163 301.00 302.50 300.00 300.50 0.50 0.17% 300.50 1 301.00 2 23.12
2020-12-04 2059 268018 227 80632440 303.00 303.00 300.00 300.00 1.00 -0.17% 300.00 60 301.00 10 23.08
2020-12-07 2059 297184 285 89179188 303.00 303.00 298.50 301.00 1.00 0.33% 300.50 2 301.00 4 23.15
2020-12-11 2059 285502 249 86045496 305.00 305.00 300.00 301.00 4.00 0% 300.50 2 302.00 3 23.15
2020-12-16 2059 181668 176 54448797 301.00 303.00 298.50 300.50 1.50 -0.17% 298.50 8 301.00 4 23.12
2020-12-18 2059 153397 149 45492702 296.00 299.50 293.00 299.50 3.50 -0.33% 297.00 1 300.00 6 23.04
2020-12-21 2059 150018 147 44978172 300.00 303.00 296.50 302.00 2.50 0.83% 301.50 1 302.00 1 23.23
2020-12-22 2059 120285 111 36149085 302.00 302.00 298.00 299.00 3.00 -0.99% 298.50 1 299.50 1 23.00
2020-12-25 2059 140360 125 42098345 300.00 302.00 298.00 301.50 1.50 0.84% 301.50 1 302.00 25 23.19
2020-12-28 2059 134333 128 40391471 301.50 302.50 300.00 301.50 0.00 0% 300.50 1 301.50 1 23.19
2020-12-29 2059 91880 99 27531555 302.00 302.50 297.50 299.50 2.00 -0.66% 299.50 3 300.00 31 23.04
2020-12-30 2059 111070 98 33173415 301.00 301.00 298.00 298.50 1.00 -0.33% 298.00 8 298.50 16 22.96