智邦(2345)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　175.00
0
0%		171.50
-3.5
-2%		 　170.00
-1.5
-0.87%		162.00
-8
-4.71%		165.00
3
1.85%		168.00
3
1.82%		165.50
-2.5
-1.49%		 　168.00
2.5
1.51%		168.50
0.5
0.3%		168.00
-0.5
-0.3%		168.50
0.5
0.3%		173.50
5
2.97%		 　174.00
0.5
0.29%		 　　　　　　　　159.00
-15
-8.62%		163.00
4
2.52%		167.92
2 月 　164.00
1
0.61%		171.00
7
4.27%		173.50
2.5
1.46%		176.00
2.5
1.44%		174.00
-2
-1.14%		 　181.50
7.5
4.31%		184.00
2.5
1.38%		183.00
-1
-0.54%		179.50
-3.5
-1.91%		182.50
3
1.67%		 　183.50
1
0.55%		180.50
-3
-1.63%		182.00
1.5
0.83%		183.50
1.5
0.82%		179.50
-4
-2.18%		 　176.00
-3.5
-1.95%		175.50
-0.5
-0.28%		171.50
-4
-2.28%		163.50
-8
-4.66%		 174.72
3 月　162.00
-1.5
-0.92%		165.50
3.5
2.16%		168.50
3
1.81%		179.00
10.5
6.23%		178.00
-1
-0.56%		 　168.00
-10
-5.62%		171.00
3
1.79%		172.50
1.5
0.88%		164.00
-8.5
-4.93%		169.00
5
3.05%		 　163.00
-6
-3.55%		168.50
5.5
3.37%		165.50
-3
-1.78%		149.00
-16.5
-9.97%		152.00
3
2.01%		 　137.00
-15
-9.87%		144.00
7
5.11%		154.00
10
6.94%		155.00
1
0.65%		156.50
1.5
0.97%		 　158.00
1.5
0.96%		163.00
5
3.16%		161.12
4 月166.50
3.5
2.15%		 　　　176.00
9.5
5.71%		174.50
-1.5
-0.85%		177.50
3
1.72%		174.50
-3
-1.69%		178.50
4
2.29%		 　178.00
-0.5
-0.28%		179.50
1.5
0.84%		183.00
3.5
1.95%		188.00
5
2.73%		206.00
18
9.57%		 　193.00
-13
-6.31%		184.00
-9
-4.66%		186.50
2.5
1.36%		190.00
3.5
1.88%		195.00
5
2.63%		 　196.50
1.5
0.77%		212.50
16
8.14%		223.50
11
5.18%		217.50
-6
-2.68%		 189.3
5 月　　　208.50
-9
-4.14%		209.50
1
0.48%		212.50
3
1.43%		 209.50
-3
-1.41%		 　209.00
-0.5
-0.24%		204.50
-4.5
-2.15%		209.50
5
2.44%		211.00
1.5
0.72%		209.00
-2
-0.95%		 　218.00
9
4.31%		212.00
-6
-2.75%		215.00
3
1.42%		216.50
1.5
0.7%		217.50
1
0.46%		 　229.00
11.5
5.29%		229.00
0
0%		229.00
0
0%		236.00
7
3.06%		241.50
5.5
2.33%		 219.08
6 月242.50
1
0.41%		228.00
-14.5
-5.98%		223.50
-4.5
-1.97%		227.00
3.5
1.57%		223.50
-3.5
-1.54%		 　213.00
-10.5
-4.7%		209.50
-3.5
-1.64%		217.50
8
3.82%		223.50
6
2.76%		226.50
3
1.34%		 　220.50
-6
-2.65%		226.50
6
2.72%		224.50
-2
-0.88%		223.00
-1.5
-0.67%		230.00
7
3.14%		 　229.00
-1
-0.43%		225.00
-4
-1.75%		223.50
-1.5
-0.67%		 　　　225.50
2
0.89%		228.00
2.5
1.11%		 224.34
7 月230.50
2.5
1.1%		237.50
7
3.04%		242.00
4.5
1.89%		 　256.50
14.5
5.99%		256.50
0
0%		255.50
-1
-0.39%		258.00
2.5
0.98%		 　　261.50
3.5
1.36%		259.00
-2.5
-0.96%		252.50
-6.5
-2.51%		241.50
-11
-4.36%		236.50
-5
-2.07%		 　237.50
1
0.42%		242.00
4.5
1.89%		247.00
5
2.07%		240.50
-6.5
-2.63%		 　　235.00
-5.5
-2.29%		229.00
-6
-2.55%		232.00
3
1.31%		232.00
0
0%		229.50
-2.5
-1.08%		244.1
8 月 　233.00
3.5
1.53%		245.50
12.5
5.36%		247.00
1.5
0.61%		237.00
-10
-4.05%		226.00
-11
-4.64%		 　　209.00
-17
-7.52%		215.00
6
2.87%		220.00
5
2.33%		228.50
8.5
3.86%		 　238.00
9.5
4.16%		235.00
-3
-1.26%		232.50
-2.5
-1.06%		222.00
-10.5
-4.52%		228.00
6
2.7%		 　244.00
16
7.02%		237.50
-6.5
-2.66%		230.00
-7.5
-3.16%		236.00
6
2.61%		241.00
5
2.12%		 234.00
-7
-2.9%		231.96
9 月237.00
3
1.28%		240.00
3
1.27%		233.50
-6.5
-2.71%		230.00
-3.5
-1.5%		 　224.00
-6
-2.61%		 　222.00
-2
-0.89%		215.50
-6.5
-2.93%		 　218.50
3
1.39%		 219.50
1
0.46%		216.00
-3.5
-1.59%		219.50
3.5
1.62%		 　　216.50
-3
-1.37%		 206.50
-10
-4.62%		211.50
5
2.42%		 　　221.00
9.5
4.49%		222.50
1.5
0.68%		 221.15
10 月　　　　　226.00
3.5
1.57%		 219.00
-7
-3.1%		 　　217.50
-1.5
-0.68%		219.00
1.5
0.69%		220.00
1
0.46%		221.50
1.5
0.68%		218.00
-3.5
-1.58%		 　　222.00
4
1.83%		218.00
-4
-1.8%		214.00
-4
-1.83%		208.50
-5.5
-2.57%		 　214.00
5.5
2.64%		210.00
-4
-1.87%		209.00
-1
-0.48%		206.50
-2.5
-1.2%		207.50
1
0.48%		 215.67
11 月　206.00
-1.5
-0.72%		209.50
3.5
1.7%		210.50
1
0.48%		212.00
1.5
0.71%		214.50
2.5
1.18%		 　217.50
3
1.4%		217.50
0
0%		220.00
2.5
1.15%		223.00
3
1.36%		229.50
6.5
2.91%		 　239.00
9.5
4.14%		 246.00
7
2.93%		242.50
-3.5
-1.42%		 　　237.50
-5
-2.06%		236.50
-1
-0.42%		228.00
-8.5
-3.59%		237.00
9
3.95%		243.50
6.5
2.74%		 　239.00
-4.5
-1.85%		 229.24
12 月243.00
4
1.67%		245.00
2
0.82%		 250.00
5
2.04%		 　256.00
6
2.4%		 　　277.00
21
8.2%		 　　　305.00
28
10.11%		 293.50
-11.5
-3.77%		 　287.50
-6
-2.04%		285.50
-2
-0.7%		 　287.50
2
0.7%		 　298.50
11
3.83%		306.50
8
2.68%		316.00
9.5
3.1%		　281.24

說明:最高漲幅:10.11%最低跌幅:-9.97% 最高價:316.00最低價:137.00平均價:212.88,灰色底表示週末,漲160天(835.5)元,跌123天(-666.5)元,平盤6天
10%=3,8%=3,7%=3,6%=5,5%=5,4%=16,3%=23,2%=37,1%=49,0%=22,-0%=2,-1%=2,-2%=3,-3%=5,-4%=9,-5%=10,-6%=11,-7%=19,-8%=29,-9%=33,

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 2345 7847175 5682 1358399625 171.00 175.00 170.00 175.00 7.00 0% 174.50 9 175.00 367 20.83
2020-01-03 2345 7772132 5238 1347025204 177.50 178.00 169.50 171.50 3.50 -2% 171.50 43 172.00 55 20.42
2020-01-06 2345 2382958 1604 404089402 170.00 171.00 168.50 170.00 1.50 -0.87% 169.50 15 170.00 333 20.24
2020-01-07 2345 6863208 4724 1132721492 172.00 172.50 162.00 162.00 8.00 -4.71% 162.00 7 162.50 33 19.29
2020-01-08 2345 4033239 2740 657104674 158.50 165.50 158.00 165.00 3.00 1.85% 164.50 1 165.00 24 19.64
2020-01-09 2345 5416929 3342 903897023 166.00 168.50 164.00 168.00 3.00 1.82% 167.50 34 168.00 237 20.00
2020-01-10 2345 4697637 3146 782603742 170.50 171.00 164.00 165.50 2.50 -1.49% 165.50 38 166.00 191 19.70
2020-01-13 2345 2675453 1736 445768057 167.50 168.00 164.50 168.00 2.50 1.51% 167.50 24 168.00 84 20.00
2020-01-14 2345 5346838 3714 909460694 169.00 173.00 167.50 168.50 0.50 0.3% 168.00 65 168.50 76 20.06
2020-01-15 2345 4804539 3185 807454091 169.00 169.50 166.00 168.00 0.50 -0.3% 168.00 2 168.50 148 20.00
2020-01-16 2345 3190523 2203 538726387 169.00 170.50 167.50 168.50 0.50 0.3% 168.50 287 169.00 112 20.06
2020-01-17 2345 6814597 4660 1175129281 170.00 174.00 170.00 173.50 5.00 2.97% 173.00 57 173.50 375 20.65
2020-01-20 2345 5288416 3212 917215884 175.00 175.50 171.50 174.00 0.50 0.29% 174.00 56 174.50 54 20.71
2020-01-30 2345 7846957 5355 1275915163 167.00 167.50 158.00 159.00 15.00 -8.62% 158.50 39 159.00 83 18.93
2020-01-31 2345 5199056 3441 848304147 161.00 165.50 161.00 163.00 4.00 2.52% 163.00 11 163.50 39 19.40
2020-02-03 2345 6575091 4377 1042129424 158.50 165.00 151.00 164.00 1.00 0.61% 163.50 11 164.00 23 19.52
2020-02-04 2345 6144910 4115 1030640200 164.00 171.00 162.00 171.00 7.00 4.27% 170.50 1 171.00 118 20.36
2020-02-05 2345 6116006 4064 1056829038 171.00 175.00 168.50 173.50 2.50 1.46% 173.00 11 173.50 93 20.65
2020-02-06 2345 5316297 3402 934750272 175.00 177.50 174.50 176.00 2.50 1.44% 175.50 28 176.00 53 20.95
2020-02-07 2345 9352465 5665 1650064169 177.00 179.50 173.50 174.00 2.00 -1.14% 174.00 37 174.50 16 20.71
2020-02-10 2345 10084321 6523 1803615737 173.00 181.50 170.50 181.50 7.50 4.31% 181.00 15 181.50 144 21.61
2020-02-11 2345 9742242 6849 1786625882 184.00 186.00 181.00 184.00 2.50 1.38% 184.00 35 184.50 218 21.90
2020-02-12 2345 10818988 7193 1999065304 186.00 189.50 181.00 183.00 1.00 -0.54% 183.00 15 183.50 7 21.79
2020-02-13 2345 7088000 4847 1282976500 183.50 184.50 178.50 179.50 3.50 -1.91% 179.50 82 180.00 22 21.37
2020-02-14 2345 4398721 3208 795439065 180.00 182.50 179.00 182.50 3.00 1.67% 182.00 23 182.50 167 21.73
2020-02-17 2345 4799215 3312 870835937 181.00 184.00 179.50 183.50 1.00 0.55% 183.50 73 184.00 215 21.85
2020-02-18 2345 4909960 3190 890038730 183.00 185.00 180.00 180.50 3.00 -1.63% 180.50 29 181.00 90 21.49
2020-02-19 2345 4319000 3209 788365500 181.00 184.50 181.00 182.00 1.50 0.83% 181.50 22 182.00 27 21.67
2020-02-20 2345 8661611 5776 1603756424 183.50 188.00 182.50 183.50 1.50 0.82% 183.50 27 184.00 6 21.85
2020-02-21 2345 5594000 4096 1019140500 183.50 186.50 179.50 179.50 4.00 -2.18% 179.50 39 180.00 19 21.37
2020-02-24 2345 5806000 4044 1015640500 176.50 177.50 173.00 176.00 3.50 -1.95% 176.00 229 176.50 25 20.95
2020-02-25 2345 4049767 2762 710318259 174.50 177.50 172.50 175.50 0.50 -0.28% 175.50 95 176.00 11 20.89
2020-02-26 2345 5008000 3409 868486000 174.00 175.50 171.50 171.50 4.00 -2.28% 171.50 132 172.00 26 20.42
2020-02-27 2345 8680755 5499 1447536509 172.50 174.50 163.50 163.50 8.00 -4.66% 163.50 95 164.00 10 19.46
2020-03-02 2345 6165770 4026 998757280 160.00 165.50 158.00 162.00 1.50 -0.92% 162.00 189 162.50 9 19.29
2020-03-03 2345 5936000 3470 985585500 166.00 167.50 163.50 165.50 3.50 2.16% 165.00 443 165.50 15 19.70
2020-03-04 2345 4341308 2983 721965197 165.00 168.50 162.50 168.50 3.00 1.81% 168.00 12 168.50 136 20.06
2020-03-05 2345 9883686 6338 1739472434 172.50 179.00 171.50 179.00 10.50 6.23% 178.50 28 179.00 108 21.31
2020-03-06 2345 5499000 3792 968972000 177.50 179.00 173.00 178.00 1.00 -0.56% 177.50 24 178.00 3 21.19
2020-03-09 2345 6904774 4648 1183329806 174.00 175.50 168.00 168.00 10.00 -5.62% 168.00 170 168.50 20 20.00
2020-03-10 2345 4730544 3317 799822286 165.50 172.00 165.00 171.00 3.00 1.79% 171.00 26 171.50 97 20.36
2020-03-11 2345 5659014 3378 981935894 173.00 176.00 171.50 172.50 1.50 0.88% 172.00 4 172.50 88 20.54
2020-03-12 2345 10202941 6474 1684847824 172.50 172.50 159.50 164.00 8.50 -4.93% 163.50 9 164.00 14 19.52
2020-03-13 2345 13217000 8105 2103584000 150.00 170.00 150.00 169.00 5.00 3.05% 168.50 4 169.00 68 20.12
2020-03-16 2345 6361189 4450 1067628618 168.50 172.50 163.00 163.00 6.00 -3.55% 163.00 21 163.50 31 19.40
2020-03-17 2345 10554712 6414 1754948404 156.00 169.50 156.00 168.50 5.50 3.37% 168.00 7 168.50 67 20.06
2020-03-18 2345 9022798 5920 1526143170 171.50 172.50 165.00 165.50 3.00 -1.78% 165.00 41 165.50 27 19.70
2020-03-19 2345 11555389 7154 1788672461 165.00 165.50 149.00 149.00 16.50 -9.97% 0.00 0 149.00 1888 17.74
2020-03-20 2345 22624050 13758 2147483647 153.50 161.00 140.50 152.00 3.00 2.01% 151.00 15 152.00 182 18.10
2020-03-23 2345 9161339 6438 1267511102 139.50 142.00 137.00 137.00 15.00 -9.87% 0.00 0 137.00 732 15.38
2020-03-24 2345 11866300 8386 1685643900 140.50 145.00 138.50 144.00 7.00 5.11% 143.50 39 144.00 53 16.16
2020-03-25 2345 11728755 7854 1783185515 150.00 155.50 148.00 154.00 10.00 6.94% 153.50 40 154.00 200 17.28
2020-03-26 2345 6539012 4470 993700860 152.00 155.00 148.00 155.00 1.00 0.65% 154.50 6 155.00 157 17.40
2020-03-27 2345 8192809 5481 1293783704 158.00 161.00 155.00 156.50 1.50 0.97% 156.00 42 156.50 27 17.56
2020-03-30 2345 4444941 2970 691963678 152.00 158.00 151.00 158.00 1.50 0.96% 157.50 3 158.00 127 17.73
2020-03-31 2345 6998518 4307 1130049934 160.00 163.50 158.00 163.00 5.00 3.16% 162.00 10 163.00 136 18.29
2020-04-01 2345 6366246 4014 1047993449 167.00 167.00 161.00 166.50 3.50 2.15% 166.00 30 166.50 12 18.69
2020-04-06 2345 9270224 6299 1597389424 169.50 176.00 167.50 176.00 9.50 5.71% 175.50 13 176.00 53 19.75
2020-04-07 2345 10970559 6609 1936571021 176.50 181.00 172.50 174.50 1.50 -0.85% 174.50 17 175.00 11 19.58
2020-04-08 2345 6321692 3934 1114925325 177.00 179.00 174.00 177.50 3.00 1.72% 177.00 30 177.50 106 19.92
2020-04-09 2345 5426793 4109 950392275 179.50 180.50 172.50 174.50 3.00 -1.69% 174.00 37 174.50 30 19.58
2020-04-10 2345 10597399 5783 1890060522 175.50 181.00 175.00 178.50 4.00 2.29% 178.50 55 179.00 40 20.03
2020-04-13 2345 4506562 2825 806935974 180.00 182.00 175.50 178.00 0.50 -0.28% 178.00 55 179.00 4 19.98
2020-04-14 2345 3685881 2709 665035199 181.00 183.00 178.50 179.50 1.50 0.84% 179.50 46 180.00 265 20.15
2020-04-15 2345 5783214 3543 1058130948 182.50 185.00 180.50 183.00 3.50 1.95% 182.50 6 183.00 37 20.54
2020-04-16 2345 7967413 4427 1476941499 184.00 188.50 182.00 188.00 5.00 2.73% 187.50 26 188.00 26 21.10
2020-04-17 2345 19219874 12058 2147483647 195.00 206.50 194.00 206.00 18.00 9.57% 205.50 9 206.00 88 23.12
2020-04-20 2345 18603378 11485 2147483647 200.00 201.50 191.50 193.00 13.00 -6.31% 193.00 22 193.50 167 21.66
2020-04-21 2345 13037695 9153 2147483647 192.00 194.50 181.00 184.00 9.00 -4.66% 184.00 18 184.50 37 20.65
2020-04-22 2345 9777545 6724 1811819623 184.50 188.00 181.50 186.50 2.50 1.36% 186.00 21 186.50 179 20.93
2020-04-23 2345 11966475 8437 2147483647 189.50 198.00 189.00 190.00 3.50 1.88% 190.00 47 190.50 1 21.32
2020-04-24 2345 8956046 5828 1732399470 190.00 196.00 188.50 195.00 5.00 2.63% 195.00 82 195.50 162 21.89
2020-04-27 2345 8512049 5145 1677713567 199.00 201.50 194.00 196.50 1.50 0.77% 196.00 10 196.50 12 22.05
2020-04-28 2345 18327276 11508 2147483647 199.50 216.00 198.00 212.50 16.00 8.14% 212.50 20 213.00 54 23.85
2020-04-29 2345 20685230 12959 2147483647 215.50 229.00 213.50 223.50 11.00 5.18% 223.00 1 223.50 20 25.08
2020-04-30 2345 8799430 6056 1926727451 220.00 226.00 216.00 217.50 6.00 -2.68% 217.00 36 217.50 141 24.41
2020-05-04 2345 7403711 5001 1541856216 209.50 212.00 206.00 208.50 9.00 -4.14% 208.00 96 208.50 30 23.40
2020-05-05 2345 7534951 5184 1583020670 209.00 215.50 206.50 209.50 1.00 0.48% 209.50 31 210.00 855 23.51
2020-05-06 2345 6731000 4228 1424554000 208.00 215.00 207.50 212.50 3.00 1.43% 212.00 82 212.50 15 23.85
2020-05-08 2345 5225762 3635 1094756758 214.00 214.50 207.00 209.50 2.00 -1.41% 209.00 69 209.50 209 23.51
2020-05-11 2345 4316436 2757 907883124 212.00 214.00 207.50 209.00 0.50 -0.24% 209.00 65 209.50 284 23.46
2020-05-12 2345 6621000 4330 1347474000 206.50 207.50 201.00 204.50 4.50 -2.15% 204.00 29 204.50 139 22.95
2020-05-13 2345 4700000 3395 971723000 204.00 209.50 203.50 209.50 5.00 2.44% 209.00 1 209.50 160 23.51
2020-05-14 2345 7598000 5364 1616810500 209.50 216.00 208.00 211.00 1.50 0.72% 211.00 58 211.50 5 22.47
2020-05-15 2345 5717000 3907 1212483500 214.50 217.00 208.00 209.00 2.00 -0.95% 209.00 83 209.50 5 22.26
2020-05-18 2345 11068156 7516 2147483647 210.00 225.00 209.50 218.00 9.00 4.31% 218.00 21 218.50 45 23.22
2020-05-19 2345 7807000 5723 1673047000 222.00 224.50 210.00 212.00 6.00 -2.75% 211.50 95 212.00 120 22.58
2020-05-20 2345 4173000 2986 889416500 213.00 215.50 210.50 215.00 3.00 1.42% 214.50 7 215.00 90 22.90
2020-05-21 2345 3152000 2414 685220500 217.00 220.00 216.00 216.50 1.50 0.7% 216.50 41 217.00 27 23.06
2020-05-22 2345 4629000 3311 1009550000 216.00 221.50 214.50 217.50 1.00 0.46% 217.00 13 217.50 77 23.16
2020-05-25 2345 10790000 6568 2147483647 219.00 230.00 217.50 229.00 11.50 5.29% 228.50 5 229.00 116 24.39
2020-05-26 2345 5394724 3961 1241001916 230.00 234.00 227.50 229.00 0.00 0% 228.50 22 229.00 93 24.39
2020-05-27 2345 3163000 2470 728371500 233.50 235.00 225.50 229.00 0.00 0% 229.00 7 229.50 30 24.39
2020-05-28 2345 9853000 7260 2147483647 235.50 247.00 231.50 236.00 7.00 3.06% 235.50 19 236.00 16 25.13
2020-05-29 2345 6789000 3579 1616725000 234.50 241.50 231.00 241.50 5.50 2.33% 241.00 5 241.50 118 25.72
2020-06-01 2345 3372000 2523 816226000 245.00 245.00 239.50 242.50 1.00 0.41% 242.00 8 242.50 30 25.83
2020-06-02 2345 11222211 8102 2147483647 239.50 242.50 222.50 228.00 14.50 -5.98% 227.50 14 228.00 121 24.28
2020-06-03 2345 8441000 5544 1894191000 228.00 228.50 222.50 223.50 4.50 -1.97% 223.00 305 223.50 142 23.80
2020-06-04 2345 6334000 4447 1421618000 224.00 227.50 221.00 227.00 3.50 1.57% 226.50 28 227.00 64 24.17
2020-06-05 2345 4559000 3019 1022888000 226.00 227.00 223.00 223.50 3.50 -1.54% 223.50 78 224.00 16 23.80
2020-06-08 2345 12563000 8090 2147483647 219.00 220.50 212.00 213.00 10.50 -4.7% 213.00 80 213.50 7 22.68
2020-06-09 2345 8966000 5873 1899552000 209.00 217.50 209.00 209.50 3.50 -1.64% 209.50 80 210.00 23 22.31
2020-06-10 2345 6760000 4698 1450842000 210.00 218.00 209.50 217.50 8.00 3.82% 217.00 7 217.50 92 23.16
2020-06-11 2345 7840000 5749 1750916000 217.00 227.00 216.50 223.50 6.00 2.76% 223.50 15 224.00 202 23.80
2020-06-12 2345 5341000 4097 1191666500 219.00 227.00 216.00 226.50 3.00 1.34% 226.00 9 226.50 116 24.12
2020-06-15 2345 3589000 2652 799703500 226.00 227.00 219.00 220.50 6.00 -2.65% 220.00 34 220.50 35 23.48
2020-06-16 2345 3452000 2433 777421000 223.50 227.00 222.00 226.50 6.00 2.72% 226.00 8 226.50 10 24.12
2020-06-17 2345 3388081 2611 756985644 226.50 227.50 221.00 224.50 2.00 -0.88% 224.00 2 224.50 86 23.91
2020-06-18 2345 2271327 1675 505708921 225.00 225.00 220.50 223.00 1.50 -0.67% 223.00 23 223.50 13 23.75
2020-06-19 2345 7932082 5303 1825950278 222.50 234.00 222.50 230.00 7.00 3.14% 230.00 197 230.50 1 24.49
2020-06-22 2345 2049262 1600 468368998 229.00 230.50 226.50 229.00 1.00 -0.43% 228.50 22 229.00 17 24.39
2020-06-23 2345 2577856 1976 586379100 230.00 234.00 225.00 225.00 4.00 -1.75% 225.00 31 225.50 2 23.96
2020-06-24 2345 3156590 2391 714984849 227.00 230.50 223.50 223.50 1.50 -0.67% 223.50 99 224.00 1 23.80
2020-06-29 2345 3232080 2176 724473532 219.00 228.00 218.50 225.50 2.00 0.89% 225.50 5 226.00 69 24.01
2020-06-30 2345 3693920 2354 843483260 227.50 231.00 224.00 228.00 2.50 1.11% 228.00 219 228.50 14 24.28
2020-07-01 2345 3776363 2592 875844853 228.50 234.50 228.00 230.50 2.50 1.1% 230.50 50 231.00 19 24.55
2020-07-02 2345 4803075 3209 1127505300 233.00 237.50 228.00 237.50 7.00 3.04% 237.00 60 237.50 49 25.29
2020-07-03 2345 6280264 3842 1527467124 242.50 245.50 239.00 242.00 4.50 1.89% 242.00 95 242.50 8 25.77
2020-07-06 2345 7733943 5147 1998896465 250.00 266.00 248.00 256.50 14.50 5.99% 256.00 15 256.50 6 27.32
2020-07-07 2345 5530574 4227 1430731700 261.50 267.50 253.50 256.50 0.00 0% 256.50 90 257.00 112 27.32
2020-07-08 2345 4148031 2934 1056392405 256.50 259.50 251.50 255.50 1.00 -0.39% 255.00 6 255.50 46 27.21
2020-07-09 2345 3189056 2422 825123392 257.50 262.00 255.00 258.00 2.50 0.98% 257.50 37 258.00 4 27.48
2020-07-13 2345 3653477 2653 955022497 256.50 264.50 256.00 261.50 6.50 1.36% 261.50 2 262.00 11 27.85
2020-07-14 2345 2600428 1869 670669852 260.00 261.50 256.00 259.00 2.50 -0.96% 258.50 28 259.00 9 27.58
2020-07-15 2345 4137977 3192 1063491669 263.00 267.00 252.50 252.50 6.50 -2.51% 252.50 6 253.00 2 26.89
2020-07-16 2345 4670211 3255 1144529364 247.50 249.00 241.50 241.50 11.00 -4.36% 241.50 23 242.00 5 25.72
2020-07-17 2345 3803394 2756 908116660 239.00 245.00 235.50 236.50 5.00 -2.07% 236.50 26 237.00 2 25.19
2020-07-20 2345 2544380 1833 604116820 237.50 241.00 231.00 237.50 1.00 0.42% 237.50 8 239.50 1 25.29
2020-07-21 2345 2629688 2063 639166996 242.00 245.50 241.50 242.00 4.50 1.89% 242.00 117 242.50 7 25.77
2020-07-22 2345 3273310 2206 807943570 244.00 249.50 243.00 247.00 5.00 2.07% 247.00 19 247.50 60 26.30
2020-07-23 2345 2706712 1934 651214092 243.00 244.00 238.00 240.50 0.00 -2.63% 240.50 14 241.00 36 25.61
2020-07-27 2345 2220290 1684 528569650 237.00 242.00 235.00 235.00 1.50 -2.29% 235.00 5 236.00 1 25.03
2020-07-28 2345 3573792 2819 825995160 234.50 237.00 226.00 229.00 6.00 -2.55% 229.00 40 231.00 8 24.39
2020-07-29 2345 4158817 2680 971289544 227.50 239.00 227.50 232.00 3.00 1.31% 232.00 103 232.50 11 24.71
2020-07-30 2345 3247813 2352 755690429 234.00 236.00 231.50 232.00 0.00 0% 232.00 61 232.50 25 24.71
2020-07-31 2345 2572211 1666 595502054 233.00 235.00 229.50 229.50 2.50 -1.08% 229.00 74 229.50 1 24.44
2020-08-03 2345 4513160 3334 1063251512 232.00 240.50 231.50 233.00 3.50 1.53% 232.50 38 233.00 143 24.81
2020-08-04 2345 4583757 3322 1107027722 237.50 245.50 235.50 245.50 12.50 5.36% 245.00 16 245.50 7 26.14
2020-08-05 2345 3890865 2712 968419155 247.50 251.00 247.00 247.00 1.50 0.61% 247.00 4 247.50 3 26.30
2020-08-06 2345 3473042 2711 834763206 248.50 249.50 236.50 237.00 10.00 -4.05% 237.00 11 237.50 14 25.24
2020-08-07 2345 4777445 3853 1093380225 230.50 234.50 226.00 226.00 11.00 -4.64% 225.50 71 226.00 102 24.07
2020-08-11 2345 8093063 5653 1713915940 218.50 220.50 207.00 209.00 11.00 -7.52% 209.00 132 209.50 3 22.26
2020-08-12 2345 5617160 3904 1200992220 208.00 216.50 207.50 215.00 6.00 2.87% 215.00 44 215.50 31 22.90
2020-08-13 2345 6483488 4684 1406123570 217.00 221.00 209.50 220.00 5.00 2.33% 219.50 6 220.00 174 23.43
2020-08-14 2345 7392805 4013 1673392431 224.00 228.50 222.00 228.50 8.50 3.86% 228.00 41 228.50 127 25.47
2020-08-17 2345 6386443 4213 1502953491 229.00 239.00 226.00 238.00 9.50 4.16% 237.50 6 238.00 225 26.53
2020-08-18 2345 4140652 2744 978246066 235.00 239.50 233.50 235.00 3.00 -1.26% 234.50 38 235.00 2 26.20
2020-08-19 2345 3392781 2402 801027911 236.50 240.00 232.00 232.50 2.50 -1.06% 232.50 8 233.00 7 25.92
2020-08-20 2345 5604765 3689 1261303830 230.00 233.50 220.00 222.00 10.50 -4.52% 221.50 49 222.00 21 24.75
2020-08-21 2345 3692082 2533 842613196 228.00 232.00 223.50 228.00 6.00 2.7% 227.50 19 228.00 79 25.42
2020-08-24 2345 6413629 4435 1534880012 228.00 244.00 225.50 244.00 16.00 7.02% 243.50 30 244.00 108 27.20
2020-08-25 2345 5351775 3914 1283677950 245.50 248.00 236.50 237.50 6.50 -2.66% 237.50 59 238.00 4 26.48
2020-08-26 2345 5591817 4148 1285336044 236.00 236.00 227.50 230.00 7.50 -3.16% 230.00 15 230.50 46 25.64
2020-08-27 2345 4452586 3340 1047835710 230.50 239.50 230.50 236.00 6.00 2.61% 236.00 167 236.50 17 26.31
2020-08-28 2345 6542243 3570 1573385189 234.50 243.00 232.00 241.00 5.00 2.12% 241.00 56 241.50 20 26.87
2020-08-31 2345 7972550 3561 1883351140 241.00 242.00 232.50 234.00 7.00 -2.9% 234.00 130 234.50 75 26.09
2020-09-01 2345 3985664 1918 944505704 234.50 239.50 234.00 237.00 3.00 1.28% 237.00 14 237.50 29 26.42
2020-09-02 2345 3328685 1583 793563985 238.00 240.00 236.50 240.00 3.00 1.27% 239.50 20 240.00 51 26.76
2020-09-03 2345 2837458 2228 667439672 240.00 241.50 233.00 233.50 6.50 -2.71% 233.50 46 234.00 32 26.03
2020-09-04 2345 4349062 3135 987961260 222.00 232.50 220.00 230.00 3.50 -1.5% 229.50 36 230.00 4 25.64
2020-09-07 2345 2304902 1659 521660484 229.00 230.00 223.50 224.00 6.00 -2.61% 224.00 2 224.50 4 24.97
2020-09-10 2345 5310658 3580 1202214234 225.00 231.50 220.50 222.00 3.50 -0.89% 222.00 41 222.50 12 24.75
2020-09-11 2345 3822869 2780 829714573 219.00 223.00 215.50 215.50 6.50 -2.93% 215.50 53 216.00 1 24.02
2020-09-14 2345 3296759 2314 725286480 219.00 223.00 217.50 218.50 3.00 1.39% 218.50 105 219.00 1 24.36
2020-09-16 2345 1975305 1619 436120052 221.50 223.00 219.00 219.50 1.00 0.46% 219.50 37 220.00 10 24.47
2020-09-17 2345 3014589 2144 655601313 218.00 220.00 216.00 216.00 3.50 -1.59% 216.00 233 217.00 3 24.08
2020-09-18 2345 2431771 1675 532082620 217.00 220.50 216.50 219.50 3.50 1.62% 219.00 60 219.50 15 24.47
2020-09-22 2345 1838294 1526 401650886 217.50 221.00 216.50 216.50 1.50 -1.37% 216.50 3 217.00 7 24.14
2020-09-24 2345 6698147 4633 1397209490 207.00 214.00 202.00 206.50 3.50 -4.62% 206.50 12 207.00 2 23.02
2020-09-25 2345 3709605 2713 778155448 208.00 213.00 206.00 211.50 5.00 2.42% 211.00 24 211.50 17 23.58
2020-09-29 2345 4761974 3409 1053582754 218.50 225.50 218.00 221.00 2.00 4.49% 221.00 49 221.50 33 24.64
2020-09-30 2345 2696946 2068 599035533 221.00 224.50 219.50 222.50 1.50 0.68% 222.50 3 223.00 81 24.80
2020-10-06 2345 3825702 2626 854003090 222.50 227.00 219.50 226.00 7.50 1.57% 226.00 9 226.50 63 25.20
2020-10-08 2345 2732368 1968 598150140 220.00 222.00 217.00 219.00 0.00 -3.1% 219.00 3 219.50 24 24.41
2020-10-12 2345 2713000 1874 592094500 218.50 221.00 215.50 217.50 1.50 -0.68% 217.50 8 218.00 61 24.25
2020-10-13 2345 2175717 1615 472445523 215.00 221.00 213.00 219.00 1.50 0.69% 218.50 13 219.00 48 24.41
2020-10-14 2345 2080951 1607 459525720 217.50 223.00 217.50 220.00 1.00 0.46% 219.50 11 220.00 42 24.53
2020-10-15 2345 1647895 1229 362022400 218.50 221.50 217.50 221.50 1.50 0.68% 220.50 2 221.50 34 24.69
2020-10-16 2345 1853466 1428 407428088 222.00 223.00 218.00 218.00 3.50 -1.58% 218.00 153 218.50 13 24.30
2020-10-20 2345 1177909 933 261680889 221.00 224.00 220.00 222.00 1.00 1.83% 222.00 1 222.50 45 24.75
2020-10-21 2345 1519341 1211 334121838 221.50 223.50 218.00 218.00 4.00 -1.8% 218.00 180 218.50 12 24.30
2020-10-22 2345 2369588 1764 508650508 217.50 219.00 212.00 214.00 4.00 -1.83% 213.50 60 214.00 26 23.86
2020-10-23 2345 4476615 3116 937254150 214.00 214.50 208.00 208.50 5.50 -2.57% 208.50 149 209.00 26 23.24
2020-10-26 2345 2342768 1595 497699281 211.50 214.50 210.00 214.00 5.50 2.64% 213.50 9 214.00 22 23.86
2020-10-27 2345 2142663 1772 448555903 211.00 212.00 208.00 210.00 4.00 -1.87% 209.50 34 210.00 32 23.41
2020-10-28 2345 1278683 1009 266854696 209.00 210.00 207.50 209.00 1.00 -0.48% 208.50 43 209.00 1 23.30
2020-10-29 2345 1908914 1412 392231561 205.00 208.50 203.00 206.50 2.50 -1.2% 206.50 19 207.50 1 23.02
2020-10-30 2345 1723517 1080 358878333 207.00 209.50 206.50 207.50 1.00 0.48% 207.00 87 207.50 1 23.13
2020-11-02 2345 1237976 880 257076176 208.00 210.50 206.00 206.00 1.50 -0.72% 206.00 70 207.00 13 22.97
2020-11-03 2345 1143151 886 238839993 208.00 210.00 207.50 209.50 3.50 1.7% 209.00 49 209.50 6 23.36
2020-11-04 2345 1460532 1214 307357032 209.00 213.00 208.00 210.50 1.00 0.48% 210.50 31 211.00 1 23.47
2020-11-05 2345 1035129 867 219645510 211.00 213.50 211.00 212.00 1.50 0.71% 212.00 38 212.50 33 23.63
2020-11-06 2345 1413157 1043 301500484 211.50 214.50 211.50 214.50 2.50 1.18% 214.00 20 214.50 16 23.91
2020-11-09 2345 1395975 1132 302827140 215.50 218.00 215.00 217.50 3.00 1.4% 217.00 70 217.50 79 24.25
2020-11-10 2345 3080959 2075 676071702 220.00 223.00 216.00 217.50 0.00 0% 217.50 1 218.00 94 24.25
2020-11-11 2345 1912749 1510 414236092 216.50 220.00 211.50 220.00 2.50 1.15% 219.00 7 220.00 43 24.53
2020-11-12 2345 7793900 5819 1776361868 223.50 234.50 222.00 223.00 3.00 1.36% 223.00 39 223.50 31 24.86
2020-11-13 2345 3405431 2610 777724800 226.00 231.00 224.00 229.50 6.50 2.91% 229.50 14 230.00 71 26.84
2020-11-16 2345 4746787 3595 1123970264 236.00 239.00 232.50 239.00 9.50 4.14% 238.50 83 239.00 96 27.95
2020-11-18 2345 2834228 2330 692516734 240.50 246.00 240.00 246.00 2.00 2.93% 245.50 25 246.00 140 28.77
2020-11-19 2345 2922787 2432 714688882 246.00 249.50 240.50 242.50 3.50 -1.42% 242.50 38 243.00 9 28.36
2020-11-23 2345 2826171 2067 671946588 243.50 243.50 235.50 237.50 6.00 -2.06% 237.00 50 237.50 4 27.78
2020-11-24 2345 1230363 1062 290531492 238.00 239.00 234.50 236.50 1.00 -0.42% 236.00 1 236.50 11 27.66
2020-11-25 2345 3930991 3171 904251657 234.00 236.00 228.00 228.00 8.50 -3.59% 228.00 187 229.00 1 26.67
2020-11-26 2345 3831285 3093 897957870 229.00 237.00 229.00 237.00 9.00 3.95% 236.50 11 237.00 105 27.72
2020-11-27 2345 2468249 1978 593335599 237.00 243.50 235.00 243.50 6.50 2.74% 243.00 3 243.50 37 28.48
2020-11-30 2345 4074657 1769 977127982 245.00 247.00 237.00 239.00 4.50 -1.85% 238.50 28 239.00 63 27.95
2020-12-01 2345 2171465 1739 526248463 238.00 244.50 237.00 243.00 4.00 1.67% 242.50 43 243.00 47 28.42
2020-12-02 2345 1521884 1180 370726294 243.00 245.50 239.50 245.00 2.00 0.82% 244.50 11 245.00 42 28.66
2020-12-04 2345 2856715 1959 712203997 248.50 251.50 247.50 250.00 2.00 2.04% 249.50 46 250.00 1 29.24
2020-12-07 2345 2703377 2055 687176194 251.50 258.00 249.00 256.00 6.00 2.4% 255.50 10 256.00 89 29.94
2020-12-11 2345 5749846 4077 1579576867 269.50 279.00 268.50 277.00 12.00 8.2% 277.00 25 277.50 45 32.40
2020-12-16 2345 5604782 4038 1668523457 290.00 306.00 288.00 305.00 17.00 10.11% 304.00 3 305.00 2 35.67
2020-12-18 2345 4501547 3286 1324827282 290.00 298.50 289.00 293.50 6.00 -3.77% 293.00 10 293.50 15 34.33
2020-12-21 2345 3605627 2560 1035677819 293.50 293.50 284.50 287.50 6.00 -2.04% 287.00 54 287.50 7 33.63
2020-12-22 2345 1731942 1422 497010466 285.50 290.50 284.50 285.50 2.00 -0.7% 285.00 47 285.50 22 33.39
2020-12-25 2345 620154 631 179317973 290.00 293.00 287.00 287.50 1.50 0.7% 287.50 23 288.00 4 33.63
2020-12-28 2345 3980773 3518 1187908701 288.50 304.00 288.50 298.50 11.00 3.83% 298.50 12 299.00 4 34.91
2020-12-29 2345 2780051 2607 845535332 301.00 308.00 300.00 306.50 8.00 2.68% 306.00 5 306.50 5 35.85
2020-12-30 2345 3335946 3007 1043958145 310.00 317.00 306.50 316.00 9.50 3.1% 315.00 6 316.00 14 36.96