為升(2231)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　284.00
0
0%		281.00
-3
-1.06%		278.50
-2.5
-0.89%		282.00
3.5
1.26%		 　278.50
-3.5
-1.24%		276.50
-2
-0.72%		277.00
0.5
0.18%		278.00
1
0.36%		282.50
4.5
1.62%		 　286.00
3.5
1.24%		300.50
14.5
5.07%		304.00
3.5
1.16%		298.50
-5.5
-1.81%		308.50
10
3.35%		 　311.00
2.5
0.81%		310.00
-1
-0.32%		312.00
2
0.65%		310.00
-2
-0.64%		306.00
-4
-1.29%		 　302.50
-3.5
-1.14%		301.00
-1.5
-0.5%		298.50
-2.5
-0.83%		294.02
2 月297.00
-1.5
-0.5%		302.00
5
1.68%		 　323.00
21
6.95%		308.00
-15
-4.64%		332.00
24
7.79%		335.00
3
0.9%		334.00
-1
-0.3%		 　324.00
-10
-2.99%		 　　　　　　　343.00
19
5.86%		331.50
-11.5
-3.35%		337.00
5.5
1.66%		 　348.00
11
3.26%		344.50
-3.5
-1.01%		 333.86
3 月353.50
9
2.61%		350.50
-3
-0.85%		 　357.50
7
2%		355.00
-2.5
-0.7%		390.50
35.5
10%		419.00
28.5
7.3%		416.50
-2.5
-0.6%		 　416.50
0
0%		408.00
-8.5
-2.04%		398.50
-9.5
-2.33%		402.00
3.5
0.88%		 　　　411.00
9
2.24%		411.50
0.5
0.12%		415.00
3.5
0.85%		403.00
-12
-2.89%		 　402.50
-0.5
-0.12%		398.00
-4.5
-1.12%		402.00
4
1.01%		406.50
4.5
1.12%		393.00
-13.5
-3.32%		396.00
3
0.76%		395.74
4 月 400.50
4.5
1.14%		392.00
-8.5
-2.12%		 　　　　418.50
26.5
6.76%		415.50
-3
-0.72%		421.00
5.5
1.32%		459.00
38
9.03%		458.00
-1
-0.22%		 　449.50
-8.5
-1.86%		428.00
-21.5
-4.78%		430.00
2
0.47%		430.00
0
0%		424.00
-6
-1.4%		 　421.00
-3
-0.71%		410.00
-11
-2.61%		405.00
-5
-1.22%		398.50
-6.5
-1.6%		425.00
26.5
6.65%		 　382.50
-42.5
-10%		 417.67
5 月　384.00
1.5
0.39%		377.50
-6.5
-1.69%		359.00
-18.5
-4.9%		 　353.50
-5.5
-1.53%		366.50
13
3.68%		371.00
4.5
1.23%		371.00
0
0%		367.00
-4
-1.08%		 　375.50
8.5
2.32%		361.00
-14.5
-3.86%		350.00
-11
-3.05%		362.50
12.5
3.57%		366.00
3.5
0.97%		 　370.00
4
1.09%		371.00
1
0.27%		363.50
-7.5
-2.02%		359.50
-4
-1.1%		355.50
-4
-1.11%		 　351.00
-4.5
-1.27%		364.00
13
3.7%		368.00
4
1.1%		357.00
-11
-2.99%		364.38
6 月359.50
2.5
0.7%		 　358.50
-1
-0.28%		348.50
-10
-2.79%		355.00
6.5
1.87%		 367.00
12
3.38%		 　355.00
-12
-3.27%		361.00
6
1.69%		361.00
0
0%		361.00
0
0%		369.50
8.5
2.35%		 　　364.00
-5.5
-1.49%		361.00
-3
-0.82%		365.00
4
1.11%		359.50
-5.5
-1.51%		 　365.00
5.5
1.53%		365.50
0.5
0.14%		374.00
8.5
2.33%		390.50
16.5
4.41%		390.00
-0.5
-0.13%		 366.12
7 月　389.50
-0.5
-0.13%		387.00
-2.5
-0.64%		392.00
5
1.29%		380.50
-11.5
-2.93%		383.00
2.5
0.66%		 　375.50
-7.5
-1.96%		384.00
8.5
2.26%		379.00
-5
-1.3%		391.50
12.5
3.3%		397.00
5.5
1.4%		 　402.00
5
1.26%		402.50
0.5
0.12%		339.00
-63.5
-15.78%		349.00
10
2.95%		340.00
-9
-2.58%		 　306.00
-34
-10%		319.00
13
4.25%		313.00
-6
-1.88%		313.50
0.5
0.16%		315.00
1.5
0.48%		 　308.50
-6.5
-2.06%		311.50
3
0.97%		356.54
8 月315.00
3.5
1.12%		311.50
-3.5
-1.11%		308.50
-3
-0.96%		 　308.50
0
0%		317.00
8.5
2.76%		311.00
-6
-1.89%		310.00
-1
-0.32%		282.00
-28
-9.03%		 　268.00
-14
-4.96%		263.00
-5
-1.87%		261.50
-1.5
-0.57%		265.00
3.5
1.34%		268.00
3
1.13%		 　260.50
-7.5
-2.8%		271.00
10.5
4.03%		267.50
-3.5
-1.29%		263.50
-4
-1.5%		267.00
3.5
1.33%		 　268.50
1.5
0.56%		270.50
2
0.74%		274.00
3.5
1.29%		270.50
-3.5
-1.28%		265.00
-5.5
-2.03%		280.46
9 月 　260.50
-4.5
-1.7%		261.50
1
0.38%		264.50
3
1.15%		261.00
-3.5
-1.32%		252.00
-9
-3.45%		 　240.00
-12
-4.76%		226.50
-13.5
-5.63%		216.50
-10
-4.42%		223.00
6.5
3%		231.00
8
3.59%		 　235.50
4.5
1.95%		233.00
-2.5
-1.06%		233.50
0.5
0.21%		231.00
-2.5
-1.07%		226.50
-4.5
-1.95%		 　　230.00
3.5
1.55%		229.00
-1
-0.43%		231.50
2.5
1.09%		227.50
-4
-1.73%		 237.31
10 月230.00
2.5
1.1%		231.50
1.5
0.65%		220.00
-11.5
-4.97%		223.00
3
1.36%		208.00
-15
-6.73%		 　188.00
-20
-9.62%		192.50
4.5
2.39%		 175.50
-17
-8.83%		189.00
13.5
7.69%		 　188.00
-1
-0.53%		190.00
2
1.06%		194.00
4
2.11%		183.50
-10.5
-5.41%		185.50
2
1.09%		 　183.00
-2.5
-1.35%		178.00
-5
-2.73%		184.50
6.5
3.65%		181.00
-3.5
-1.9%		176.50
-4.5
-2.49%		 　175.00
-1.5
-0.85%		175.00
0
0%		186.50
11.5
6.57%		190.65
11 月195.50
9
4.83%		191.50
-4
-2.05%		 　196.00
4.5
2.35%		186.50
-9.5
-4.85%		193.50
7
3.75%		191.00
-2.5
-1.29%		188.00
-3
-1.57%		 　194.00
6
3.19%		193.00
-1
-0.52%		212.00
19
9.84%		 206.00
-6
-2.83%		 　206.00
0
0%		211.50
5.5
2.67%		223.00
11.5
5.44%		240.00
17
7.62%		231.00
-9
-3.75%		 　236.00
5
2.16%		238.50
2.5
1.06%		242.50
4
1.68%		238.00
-4.5
-1.86%		245.00
7
2.94%		 213.35
12 月　　264.00
19
7.76%		255.00
-9
-3.41%		250.50
-4.5
-1.76%		235.00
-15.5
-6.19%		246.00
11
4.68%		 　235.00
-11
-4.47%		238.50
3.5
1.49%		241.00
2.5
1.05%		258.00
17
7.05%		258.50
0.5
0.19%		 　260.50
2
0.77%		253.00
-7.5
-2.88%		248.50
-4.5
-1.78%		238.00
-10.5
-4.23%		240.00
2
0.84%		241.50
1.5
0.63%		 244.50
3
1.24%		243.00
-1.5
-0.61%		235.00
-8
-3.29%		238.00
3
1.28%		241.00
3
1.26%		　　　246.02

說明:最高漲幅:10%最低跌幅:-15.78% 最高價:459.00最低價:175.00平均價:306.2,灰色底表示週末,漲148天(1067.5)元,跌145天(-1123.5)元,平盤12天
10%=2,9%=1,8%=5,7%=8,6%=2,5%=4,4%=9,3%=18,2%=27,1%=58,0%=26,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=6,-6%=10,-7%=13,-8%=22,-9%=32,-10%=49,

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
2018-01-02 2231 452434 444 127204822 276.00 284.00 275.00 284.00 10.00 0% 283.50 2 284.50 6 24.48
2018-01-03 2231 242438 256 68615578 288.00 288.00 280.50 281.00 3.00 -1.06% 281.00 2 282.00 2 24.22
2018-01-04 2231 297992 278 83386272 283.50 284.00 278.50 278.50 2.50 -0.89% 278.50 7 279.00 1 24.01
2018-01-05 2231 197310 203 55484110 281.50 282.50 279.50 282.00 3.50 1.26% 281.50 3 282.00 7 24.31
2018-01-08 2231 326251 335 91368398 283.50 284.50 278.00 278.50 3.50 -1.24% 278.50 22 279.00 2 24.01
2018-01-09 2231 217917 229 60704048 281.50 282.00 276.50 276.50 2.00 -0.72% 276.50 3 277.00 1 23.84
2018-01-10 2231 179508 184 49550900 277.00 277.00 275.00 277.00 0.50 0.18% 276.00 2 277.50 4 23.88
2018-01-11 2231 244935 221 68539845 280.00 285.00 276.50 278.00 1.00 0.36% 278.00 3 278.50 4 23.97
2018-01-12 2231 270361 265 76180841 278.00 283.00 278.00 282.50 4.50 1.62% 281.50 1 282.50 2 24.35
2018-01-15 2231 486367 428 140310462 285.00 292.00 285.00 286.00 3.50 1.24% 286.00 2 287.00 1 24.66
2018-01-16 2231 1151691 1004 344798300 290.00 308.00 288.00 300.50 14.50 5.07% 300.50 114 301.00 1 25.91
2018-01-17 2231 894919 837 272466376 304.00 308.50 301.00 304.00 3.50 1.16% 303.50 2 304.00 7 26.21
2018-01-18 2231 596403 542 179314793 305.50 307.00 298.50 298.50 5.50 -1.81% 298.50 11 299.00 1 25.73
2018-01-19 2231 1691020 1581 530963163 302.00 321.50 302.00 308.50 10.00 3.35% 308.50 12 309.00 4 26.59
2018-01-22 2231 658783 591 204372730 309.00 314.50 306.00 311.00 2.50 0.81% 310.00 21 311.00 12 26.81
2018-01-23 2231 397903 377 123416527 311.50 311.50 307.50 310.00 1.00 -0.32% 310.00 34 311.00 7 26.72
2018-01-24 2231 726008 671 228333988 310.00 319.50 308.00 312.00 2.00 0.65% 312.00 7 312.50 2 26.90
2018-01-25 2231 363007 287 113453170 313.00 315.00 310.00 310.00 2.00 -0.64% 310.00 2 311.00 2 26.72
2018-01-26 2231 628261 548 192135866 310.00 310.00 301.50 306.00 4.00 -1.29% 306.00 86 307.00 27 26.38
2018-01-29 2231 642256 521 194969934 307.00 310.00 299.50 302.50 3.50 -1.14% 302.50 1 303.00 1 26.08
2018-01-30 2231 334544 323 100537244 299.00 303.50 298.50 301.00 1.50 -0.5% 300.50 13 301.50 2 25.95
2018-01-31 2231 340257 333 101625711 299.00 303.00 295.50 298.50 2.50 -0.83% 298.50 1 299.00 1 25.73
2018-02-01 2231 197614 199 58964858 301.00 301.00 296.50 297.00 1.50 -0.5% 296.50 6 297.50 1 25.60
2018-02-02 2231 204494 209 61415688 297.00 303.00 296.00 302.00 5.00 1.68% 301.50 6 302.00 1 26.03
2018-02-05 2231 2170714 1893 687743326 300.00 324.50 297.00 323.00 21.00 6.95% 322.50 2 323.00 3 27.84
2018-02-06 2231 1860730 1555 582450840 320.00 321.00 301.50 308.00 15.00 -4.64% 307.00 1 308.00 6 26.55
2018-02-07 2231 2328165 1845 768219450 319.00 338.50 316.00 332.00 24.00 7.79% 332.00 19 333.00 1 28.62
2018-02-08 2231 2156423 1806 734141359 335.00 347.00 326.00 335.00 3.00 0.9% 334.50 6 335.00 1 28.88
2018-02-09 2231 971519 885 317387563 320.00 334.50 317.00 334.00 1.00 -0.3% 332.50 1 334.00 7 28.79
2018-02-12 2231 1136785 1045 380616728 342.00 347.50 321.00 324.00 10.00 -2.99% 324.00 4 324.50 19 27.93
2018-02-21 2231 1379008 1137 468215228 332.00 349.00 326.00 343.00 19.00 5.86% 343.00 6 345.50 7 29.57
2018-02-22 2231 780677 722 261398921 341.00 341.00 331.00 331.50 11.50 -3.35% 331.50 7 332.50 3 28.58
2018-02-23 2231 642350 574 217362450 336.50 343.00 336.00 337.00 5.50 1.66% 336.50 5 337.00 3 29.05
2018-02-26 2231 977555 871 338573530 340.50 351.50 337.00 348.00 11.00 3.26% 347.00 2 348.00 3 30.00
2018-02-27 2231 705046 558 244925732 353.00 356.00 343.00 344.50 3.50 -1.01% 344.50 1 345.00 1 29.70
2018-03-01 2231 673267 626 236477984 343.00 357.00 338.50 353.50 9.00 2.61% 353.00 1 353.50 1 30.47
2018-03-02 2231 966661 867 341224850 346.50 361.00 343.50 350.50 3.00 -0.85% 350.50 5 352.00 1 30.22
2018-03-05 2231 853961 791 306205577 353.00 363.00 353.00 357.50 7.00 2% 357.00 6 358.00 2 30.82
2018-03-06 2231 442821 442 158200455 360.50 361.50 352.00 355.00 2.50 -0.7% 355.00 7 356.50 3 30.60
2018-03-07 2231 2925720 2232 1132738123 380.00 390.50 380.00 390.50 35.50 10% 390.50 1149 0.00 0 33.66
2018-03-08 2231 4316437 3368 1769368489 394.00 425.00 394.00 419.00 28.50 7.3% 418.00 3 419.00 2 36.12
2018-03-09 2231 1541458 1435 642302570 422.00 424.00 410.00 416.50 2.50 -0.6% 416.00 1 416.50 1 35.91
2018-03-12 2231 1276127 1168 535286205 422.50 428.00 411.00 416.50 0.00 0% 415.50 1 416.50 33 35.91
2018-03-13 2231 1735633 1616 696642365 404.00 409.00 395.00 408.00 8.50 -2.04% 407.50 7 408.00 12 35.17
2018-03-14 2231 946318 848 379014083 406.00 408.00 396.00 398.50 9.50 -2.33% 398.50 1 399.00 1 34.35
2018-03-15 2231 728135 690 290753135 399.50 405.00 393.00 402.00 3.50 0.88% 402.00 6 402.50 3 34.66
2018-03-20 2231 313438 302 127764080 409.00 412.00 403.50 411.00 0.00 2.24% 410.50 2 411.50 1 35.43
2018-03-21 2231 333648 335 136858328 411.00 412.00 406.00 411.50 0.50 0.12% 411.00 9 411.50 1 35.47
2018-03-22 2231 1616787 1466 687997105 413.00 435.00 413.00 415.00 3.50 0.85% 415.00 5 417.00 3 35.78
2018-03-23 2231 760175 646 308835200 405.50 410.00 403.00 403.00 12.00 -2.89% 403.00 6 404.00 1 34.74
2018-03-26 2231 367568 369 147926836 404.50 406.00 399.50 402.50 0.50 -0.12% 402.50 9 403.00 1 40.25
2018-03-27 2231 728812 658 294764576 410.00 414.50 396.50 398.00 4.50 -1.12% 398.00 20 398.50 2 39.80
2018-03-28 2231 433112 399 172655912 393.00 403.00 393.00 402.00 4.00 1.01% 401.00 2 402.00 6 40.20
2018-03-29 2231 328483 318 132147149 403.00 406.50 397.50 406.50 4.50 1.12% 405.00 1 406.50 10 40.65
2018-03-30 2231 608791 558 242841863 410.00 411.00 393.00 393.00 13.50 -3.32% 393.00 36 394.00 1 39.30
2018-03-31 2231 206298 201 82377008 399.00 401.50 395.00 396.00 3.00 0.76% 396.00 7 399.00 2 39.60
2018-04-02 2231 290435 284 116695281 397.00 404.50 397.00 400.50 4.50 1.14% 400.00 55 400.50 5 40.05
2018-04-03 2231 554153 507 217991976 397.00 398.00 391.00 392.00 8.50 -2.12% 392.00 23 395.50 4 39.20
2018-04-09 2231 1867173 1615 779688641 411.00 426.00 405.00 418.50 26.50 6.76% 418.50 5 419.00 5 41.85
2018-04-10 2231 541247 522 224737505 420.00 420.50 410.00 415.50 3.00 -0.72% 415.50 8 416.00 8 41.55
2018-04-11 2231 809992 730 344080648 424.00 431.00 421.00 421.00 5.50 1.32% 421.00 2 421.50 1 42.10
2018-04-12 2231 4221330 3336 1892257650 432.00 463.00 429.50 459.00 38.00 9.03% 456.00 10 459.00 2 45.90
2018-04-13 2231 1208415 1182 550424155 452.00 464.00 448.00 458.00 1.00 -0.22% 456.50 1 458.00 2 45.80
2018-04-16 2231 602318 552 273695282 460.00 463.00 447.50 449.50 8.50 -1.86% 449.50 1 450.00 1 44.95
2018-04-17 2231 797924 784 350046472 458.00 458.00 428.00 428.00 21.50 -4.78% 428.00 19 428.50 1 42.80
2018-04-18 2231 583650 539 251555522 432.50 437.50 425.00 430.00 2.00 0.47% 429.50 1 430.00 49 43.00
2018-04-19 2231 456381 427 197369754 435.00 439.50 426.00 430.00 0.00 0% 429.50 1 430.00 10 43.00
2018-04-20 2231 273550 250 116190700 428.50 429.00 420.00 424.00 6.00 -1.4% 424.00 6 424.50 1 42.40
2018-04-23 2231 356525 309 149264475 424.00 426.50 412.00 421.00 3.00 -0.71% 418.50 6 421.00 4 42.10
2018-04-24 2231 349747 342 144242517 421.00 421.00 405.00 410.00 11.00 -2.61% 410.00 11 411.00 1 41.00
2018-04-25 2231 591424 518 238735720 405.00 410.00 396.50 405.00 5.00 -1.22% 405.00 2 406.00 1 40.50
2018-04-26 2231 433757 416 175639786 409.50 413.50 397.00 398.50 6.50 -1.6% 398.50 4 400.00 5 39.85
2018-04-27 2231 719159 665 298190575 404.00 425.00 400.50 425.00 26.50 6.65% 421.00 1 425.00 3 42.50
2018-04-30 2231 1926247 1344 739880719 395.00 396.00 382.50 382.50 42.50 -10% 0.00 0 382.50 26 38.25
2018-05-02 2231 2163836 1920 813236016 390.00 390.00 357.00 384.00 1.50 0.39% 383.00 2 384.50 1 38.40
2018-05-03 2231 1331057 1261 495742515 375.00 379.00 363.00 377.50 6.50 -1.69% 376.00 1 377.50 3 37.75
2018-05-04 2231 1230384 1102 450621815 373.50 376.50 358.50 359.00 18.50 -4.9% 359.00 4 359.50 1 35.90
2018-05-07 2231 1344102 1214 475015210 359.00 360.00 349.00 353.50 5.50 -1.53% 353.50 8 355.00 6 35.35
2018-05-08 2231 1187310 1019 437040609 356.00 372.50 356.00 366.50 13.00 3.68% 366.50 4 367.50 1 36.65
2018-05-09 2231 667250 613 246209625 362.50 374.50 358.50 371.00 4.50 1.23% 371.00 20 372.00 1 37.10
2018-05-10 2231 422164 394 156903844 371.00 374.00 367.50 371.00 0.00 0% 371.00 1 371.50 3 37.10
2018-05-11 2231 353118 338 130062806 373.00 373.00 365.50 367.00 4.00 -1.08% 366.50 9 368.50 2 36.70
2018-05-14 2231 382369 358 142813925 371.50 377.50 367.50 375.50 8.50 2.32% 375.50 1 376.00 1 34.87
2018-05-15 2231 747920 690 272552960 377.00 379.00 356.00 361.00 14.50 -3.86% 361.00 1 363.00 2 33.52
2018-05-16 2231 973326 886 342717738 353.50 361.00 348.00 350.00 11.00 -3.05% 350.00 2 351.00 7 32.50
2018-05-17 2231 499799 464 179935615 352.00 364.00 352.00 362.50 12.50 3.57% 362.00 7 362.50 1 33.66
2018-05-18 2231 650951 569 238431517 360.00 374.50 357.00 366.00 3.50 0.97% 366.00 1 368.50 1 33.98
2018-05-21 2231 463077 427 170291490 367.50 371.50 364.00 370.00 4.00 1.09% 369.00 30 370.00 10 34.35
2018-05-22 2231 456523 421 169664056 373.50 374.50 368.50 371.00 1.00 0.27% 371.00 14 371.50 1 34.45
2018-05-23 2231 288221 274 105975668 374.00 374.00 363.00 363.50 7.50 -2.02% 363.00 16 363.50 15 33.75
2018-05-24 2231 286302 243 103807928 363.50 366.50 359.50 359.50 4.00 -1.1% 359.50 2 360.00 1 33.38
2018-05-25 2231 960529 794 338607617 362.00 362.00 347.00 355.50 4.00 -1.11% 355.50 2 356.00 1 33.01
2018-05-28 2231 654498 611 230803798 358.00 360.00 348.00 351.00 4.50 -1.27% 351.00 2 351.50 2 32.59
2018-05-29 2231 506008 482 181833900 354.50 364.00 354.00 364.00 13.00 3.7% 363.50 1 364.00 9 33.80
2018-05-30 2231 642471 604 234517328 360.00 371.00 358.00 368.00 4.00 1.1% 368.00 89 368.50 2 34.17
2018-05-31 2231 801431 680 290920867 373.00 373.50 357.00 357.00 11.00 -2.99% 357.00 15 357.50 2 33.15
2018-06-01 2231 636889 555 230690040 357.50 367.00 357.00 359.50 2.50 0.7% 359.00 1 360.00 14 33.38
2018-06-04 2231 455230 396 163584070 359.50 363.00 358.00 358.50 1.00 -0.28% 358.50 1 359.50 40 33.29
2018-06-05 2231 1008993 905 353143550 358.50 359.50 347.50 348.50 10.00 -2.79% 348.50 3 349.00 2 32.36
2018-06-06 2231 462315 429 163398455 350.00 358.50 349.50 355.00 6.50 1.87% 355.00 8 357.00 3 32.96
2018-06-08 2231 407539 364 148792274 364.50 368.00 362.00 367.00 2.50 3.38% 366.50 1 367.00 2 34.08
2018-06-11 2231 497652 460 177967764 367.00 367.00 355.00 355.00 12.00 -3.27% 355.00 15 356.50 1 32.96
2018-06-12 2231 374360 346 135490960 355.00 364.50 355.00 361.00 6.00 1.69% 360.50 8 363.00 4 33.52
2018-06-13 2231 332397 324 119682317 363.50 363.50 355.00 361.00 0.00 0% 361.00 93 362.00 2 33.52
2018-06-14 2231 396529 282 143966969 361.00 367.00 358.50 361.00 0.00 0% 361.00 59 362.50 1 33.52
2018-06-15 2231 833171 658 309886428 366.00 379.50 363.00 369.50 8.50 2.35% 369.00 1 369.50 3 34.31
2018-06-19 2231 454485 366 164367266 366.00 369.00 359.00 364.00 5.50 -1.49% 360.00 3 364.00 2 33.80
2018-06-20 2231 355680 307 127242340 361.00 364.00 354.50 361.00 3.00 -0.82% 358.00 1 361.00 10 33.52
2018-06-21 2231 210502 196 76452226 359.00 366.50 359.00 365.00 4.00 1.11% 365.00 7 365.50 2 33.89
2018-06-22 2231 221508 203 80324888 365.00 365.00 359.00 359.50 5.50 -1.51% 359.50 2 360.00 1 33.38
2018-06-25 2231 169119 158 61631816 360.50 367.00 360.50 365.00 5.50 1.53% 363.00 4 365.00 2 33.89
2018-06-26 2231 158970 162 57839031 364.00 367.50 359.00 365.50 0.50 0.14% 365.00 2 366.00 1 33.94
2018-06-27 2231 918107 739 342629567 368.00 377.00 368.00 374.00 8.50 2.33% 373.50 1 374.50 3 34.73
2018-06-28 2231 2605798 2168 1024304422 377.00 403.00 377.00 390.50 16.50 4.41% 390.50 3 391.00 6 36.26
2018-06-29 2231 1304131 1140 499069483 386.00 390.00 375.50 390.00 0.50 -0.13% 388.00 2 390.00 4 36.21
2018-07-02 2231 664458 628 258896578 391.50 397.00 383.00 389.50 0.50 -0.13% 389.00 1 389.50 4 36.17
2018-07-03 2231 486270 482 189745851 391.00 397.00 386.00 387.00 2.50 -0.64% 386.50 4 388.50 1 35.93
2018-07-04 2231 521148 491 202964016 387.00 392.00 383.00 392.00 5.00 1.29% 389.50 1 392.00 42 36.40
2018-07-05 2231 1794863 1587 713135364 393.00 413.00 373.50 380.50 11.50 -2.93% 380.50 1 381.00 12 35.33
2018-07-06 2231 598545 543 227639735 383.50 392.00 373.00 383.00 2.50 0.66% 383.00 10 383.50 1 35.56
2018-07-09 2231 859523 722 331328382 383.00 393.00 375.50 375.50 7.50 -1.96% 375.50 3 376.00 1 34.87
2018-07-10 2231 257572 231 98217792 379.00 384.50 377.00 384.00 8.50 2.26% 382.00 6 384.00 6 35.65
2018-07-11 2231 113416 118 43186872 379.00 383.00 379.00 379.00 5.00 -1.3% 379.00 7 379.50 1 35.19
2018-07-12 2231 455973 401 176769426 378.50 391.50 378.50 391.50 12.50 3.3% 390.50 1 391.50 2 36.35
2018-07-13 2231 714359 605 280344023 392.50 397.00 385.00 397.00 5.50 1.4% 395.50 2 397.00 22 36.86
2018-07-16 2231 1042342 876 419310484 399.00 407.50 397.50 402.00 5.00 1.26% 401.50 3 402.00 1 37.33
2018-07-17 2231 762221 660 305106443 405.00 405.00 396.00 402.50 0.50 0.12% 402.00 5 402.50 16 37.37
2018-07-18 2231 1285438 1144 445783420 349.50 357.00 339.00 339.00 0.00 -15.78% 339.00 14 340.00 1 31.48
2018-07-19 2231 793658 687 276072142 343.50 355.00 339.50 349.00 10.00 2.95% 349.00 6 349.50 6 32.40
2018-07-20 2231 857734 783 297615560 350.00 355.00 340.00 340.00 9.00 -2.58% 339.50 16 340.00 23 31.57
2018-07-23 2231 1729608 1396 540177980 340.00 340.00 306.00 306.00 34.00 -10% 306.00 17 306.50 1 28.41
2018-07-24 2231 941492 797 297097432 308.00 321.00 308.00 319.00 13.00 4.25% 319.00 10 319.50 30 29.62
2018-07-25 2231 1219100 1021 377595800 314.00 314.50 306.50 313.00 6.00 -1.88% 312.00 6 313.50 6 29.06
2018-07-26 2231 412600 366 129216000 312.00 316.50 309.50 313.50 0.50 0.16% 313.50 1 314.00 3 29.11
2018-07-27 2231 404300 353 126686600 314.50 315.50 310.50 315.00 1.50 0.48% 314.00 1 315.00 6 29.25
2018-07-30 2231 496493 468 153947295 315.00 315.00 308.00 308.50 6.50 -2.06% 308.50 3 309.00 1 28.64
2018-07-31 2231 375502 340 116545678 311.00 312.00 308.50 311.50 3.00 0.97% 311.50 5 312.00 5 28.92
2018-08-01 2231 568100 493 179287500 312.00 318.00 312.00 315.00 3.50 1.12% 314.50 4 315.00 2 29.25
2018-08-02 2231 506046 449 157216128 315.50 315.50 307.00 311.50 3.50 -1.11% 311.00 1 312.50 4 28.92
2018-08-03 2231 316550 265 97947900 311.50 311.50 308.00 308.50 3.00 -0.96% 308.00 42 309.00 1 28.64
2018-08-06 2231 250487 213 77396905 308.00 311.00 308.00 308.50 0.00 0% 308.50 35 309.00 12 28.64
2018-08-07 2231 419541 402 131958579 308.50 317.50 308.50 317.00 8.50 2.76% 316.00 1 317.50 8 29.43
2018-08-08 2231 370702 338 116368226 318.00 320.50 310.50 311.00 6.00 -1.89% 310.50 7 311.00 1 28.88
2018-08-09 2231 145603 143 45235739 312.50 312.50 310.00 310.00 1.00 -0.32% 310.00 3 311.00 6 28.78
2018-08-10 2231 2011369 1678 575923665 294.00 294.00 280.00 282.00 28.00 -9.03% 282.00 35 282.50 1 26.18
2018-08-13 2231 1402418 1159 380073614 280.00 280.50 264.00 268.00 14.00 -4.96% 268.00 12 268.50 1 24.88
2018-08-14 2231 1108086 892 289757784 269.00 270.00 256.00 263.00 5.00 -1.87% 263.00 26 263.50 4 23.40
2018-08-15 2231 976976 867 258504828 265.00 271.00 260.00 261.50 1.50 -0.57% 260.50 2 261.50 1 23.27
2018-08-16 2231 459405 379 120677457 261.50 266.00 256.00 265.00 3.50 1.34% 264.00 1 265.00 10 23.58
2018-08-17 2231 690999 627 186317229 267.00 274.00 266.50 268.00 3.00 1.13% 268.00 3 268.50 1 23.84
2018-08-20 2231 666072 608 173516748 265.00 265.00 258.50 260.50 7.50 -2.8% 260.50 1 261.00 3 23.18
2018-08-21 2231 662560 614 177564159 259.00 273.00 259.00 271.00 10.50 4.03% 270.50 5 271.50 3 24.11
2018-08-22 2231 614094 558 163938568 273.00 273.00 263.50 267.50 3.50 -1.29% 267.50 2 268.00 2 23.80
2018-08-23 2231 293706 267 77653883 268.50 269.00 262.00 263.50 4.00 -1.5% 263.50 2 264.00 4 23.44
2018-08-24 2231 251423 232 66871498 263.50 268.50 262.00 267.00 3.50 1.33% 267.00 3 267.50 4 23.75
2018-08-27 2231 265370 222 71118900 269.00 270.50 265.00 268.50 1.50 0.56% 268.00 4 269.50 3 23.89
2018-08-28 2231 320299 289 86752828 269.00 273.50 268.50 270.50 2.00 0.74% 270.00 16 271.50 2 24.07
2018-08-29 2231 305609 283 83581975 270.50 275.50 270.00 274.00 3.50 1.29% 273.50 1 274.00 1 24.38
2018-08-30 2231 356995 332 96000640 274.50 274.50 266.00 270.50 3.50 -1.28% 270.00 5 270.50 5 24.07
2018-08-31 2231 255536 246 67822112 268.00 270.00 263.00 265.00 5.50 -2.03% 264.50 4 266.50 3 23.58
2018-09-03 2231 398345 361 104722425 264.50 269.00 260.00 260.50 4.50 -1.7% 260.50 8 262.00 6 23.18
2018-09-04 2231 421528 388 109584392 259.00 262.00 258.00 261.50 1.00 0.38% 261.00 23 261.50 2 23.27
2018-09-05 2231 388700 320 103100700 261.50 267.50 260.00 264.50 3.00 1.15% 264.50 2 266.00 7 23.53
2018-09-06 2231 189500 166 49553500 264.50 264.50 260.00 261.00 3.50 -1.32% 261.00 1 261.50 1 23.22
2018-09-07 2231 1246875 1007 309284125 245.00 253.50 245.00 252.00 9.00 -3.45% 251.00 2 252.00 7 22.42
2018-09-10 2231 799236 782 194081668 249.50 251.00 239.00 240.00 12.00 -4.76% 240.00 20 241.00 1 21.35
2018-09-11 2231 2087623 1718 475243560 240.00 241.50 220.00 226.50 13.50 -5.63% 226.00 9 227.00 2 20.15
2018-09-12 2231 1742079 1568 376925504 222.50 224.00 208.00 216.50 10.00 -4.42% 216.50 2 217.00 10 19.26
2018-09-13 2231 752144 646 166057468 218.00 223.50 217.00 223.00 6.50 3% 221.00 3 223.00 4 19.84
2018-09-14 2231 697466 643 158432146 224.00 232.00 220.50 231.00 8.00 3.59% 230.00 1 231.00 8 20.55
2018-09-17 2231 379511 344 87859596 230.00 236.00 226.50 235.50 4.50 1.95% 235.00 15 235.50 1 20.95
2018-09-18 2231 395036 329 90793460 233.00 233.00 227.00 233.00 2.50 -1.06% 231.00 1 233.00 7 20.73
2018-09-19 2231 303567 292 71090389 233.00 239.00 231.50 233.50 0.50 0.21% 233.50 12 234.00 2 20.77
2018-09-20 2231 769949 591 176252770 233.50 235.50 223.50 231.00 2.50 -1.07% 230.50 17 231.00 1 20.55
2018-09-21 2231 714623 647 161346605 231.00 231.00 222.00 226.50 4.50 -1.95% 226.00 15 226.50 3 20.15
2018-09-25 2231 509197 478 117441206 227.00 233.50 227.00 230.00 3.50 1.55% 230.00 6 230.50 1 20.46
2018-09-26 2231 185395 166 42702560 231.00 232.00 229.00 229.00 1.00 -0.43% 229.00 6 230.00 1 20.37
2018-09-27 2231 184280 193 42540034 229.00 231.50 229.00 231.50 2.50 1.09% 230.50 2 232.00 17 20.60
2018-09-28 2231 191238 205 43703901 231.50 232.00 227.00 227.50 4.00 -1.73% 227.50 1 228.00 2 20.24
2018-10-01 2231 341913 340 79224029 227.50 237.00 227.50 230.00 2.50 1.1% 230.00 1 230.50 7 20.46
2018-10-02 2231 242816 245 56295180 229.00 235.00 229.00 231.50 1.50 0.65% 231.00 2 232.00 13 20.60
2018-10-03 2231 602949 506 134828280 231.50 231.50 219.00 220.00 11.50 -4.97% 220.00 9 221.00 3 19.57
2018-10-04 2231 324323 295 71487529 222.00 223.50 216.00 223.00 3.00 1.36% 222.00 2 223.00 1 19.84
2018-10-05 2231 660418 578 140036362 221.00 221.00 207.00 208.00 15.00 -6.73% 208.00 21 210.00 3 18.51
2018-10-08 2231 2543617 1594 479301113 191.00 194.00 187.50 188.00 20.00 -9.62% 188.00 4 188.50 2 16.73
2018-10-09 2231 1668947 1314 319234346 190.00 197.00 188.00 192.50 4.50 2.39% 192.50 24 193.00 5 17.13
2018-10-11 2231 1982899 832 346228767 176.00 179.50 173.50 175.50 17.00 -8.83% 175.50 10 176.00 22 15.61
2018-10-12 2231 867409 770 159329392 176.00 191.00 174.00 189.00 13.50 7.69% 187.50 2 189.00 1 16.81
2018-10-15 2231 600991 506 115011793 191.00 194.50 185.00 188.00 1.00 -0.53% 188.00 1 189.00 2 16.73
2018-10-16 2231 517103 406 99585070 188.50 196.00 188.50 190.00 2.00 1.06% 189.50 14 190.00 23 16.90
2018-10-17 2231 653658 569 128122152 196.00 199.50 193.00 194.00 4.00 2.11% 194.00 14 194.50 3 17.26
2018-10-18 2231 1691281 1428 308740704 185.00 185.50 179.50 183.50 10.50 -5.41% 183.00 3 183.50 4 16.33
2018-10-19 2231 1138236 1018 203281276 177.00 185.50 175.00 185.50 2.00 1.09% 184.00 5 185.50 14 16.50
2018-10-22 2231 323408 307 59385072 181.00 186.00 181.00 183.00 2.50 -1.35% 182.50 14 183.00 5 16.28
2018-10-23 2231 369295 322 66627100 183.00 185.00 178.00 178.00 5.00 -2.73% 178.00 32 179.00 4 15.84
2018-10-24 2231 685136 606 125480588 179.00 186.00 178.00 184.50 6.50 3.65% 183.50 4 184.50 8 16.41
2018-10-25 2231 688691 553 123235953 177.50 181.00 177.00 181.00 3.50 -1.9% 179.50 2 181.00 10 16.10
2018-10-26 2231 491373 390 87920332 182.50 184.00 176.00 176.50 4.50 -2.49% 176.50 21 177.00 6 15.70
2018-10-29 2231 1017235 820 175010504 177.00 178.00 167.00 175.00 1.50 -0.85% 174.50 4 175.50 1 15.57
2018-10-30 2231 293814 259 51890950 176.00 182.00 174.00 175.00 0.00 0% 175.00 13 176.50 2 15.57
2018-10-31 2231 842986 726 155774396 178.00 191.00 177.50 186.50 11.50 6.57% 186.50 9 187.00 10 16.59
2018-11-01 2231 759698 668 146879454 186.00 197.00 186.00 195.50 9.00 4.83% 195.00 1 195.50 1 17.39
2018-11-02 2231 650355 583 127826660 195.00 200.50 191.50 191.50 4.00 -2.05% 191.50 12 193.00 3 17.04
2018-11-05 2231 392625 353 76485184 191.50 197.50 191.50 196.00 4.50 2.35% 195.50 7 196.00 11 17.44
2018-11-06 2231 682478 539 129946364 196.00 199.00 185.50 186.50 9.50 -4.85% 186.00 9 187.00 1 16.59
2018-11-07 2231 755521 694 144156574 187.00 194.00 187.00 193.50 7.00 3.75% 193.00 1 193.50 18 17.22
2018-11-08 2231 409815 362 79261665 196.50 197.50 191.00 191.00 2.50 -1.29% 191.00 1 192.00 4 16.99
2018-11-09 2231 378149 336 71376884 191.00 191.00 187.50 188.00 3.00 -1.57% 188.00 27 188.50 2 16.73
2018-11-12 2231 1549392 1135 284161048 186.00 194.00 178.00 194.00 6.00 3.19% 192.00 1 194.00 4 17.26
2018-11-13 2231 800123 661 151176421 185.00 193.00 184.50 193.00 1.00 -0.52% 192.50 6 193.00 4 17.17
2018-11-14 2231 2122380 1753 429357560 194.50 212.00 191.50 212.00 19.00 9.84% 212.00 1011 0.00 0 22.32
2018-11-16 2231 784283 613 163060864 204.00 210.50 204.00 206.00 0.50 -2.83% 205.00 13 206.00 9 21.68
2018-11-19 2231 310475 291 64334825 206.00 210.00 205.50 206.00 0.00 0% 206.00 10 206.50 6 21.68
2018-11-20 2231 729713 661 153894443 206.00 214.00 205.00 211.50 5.50 2.67% 211.50 1 212.00 6 22.26
2018-11-21 2231 1352861 1206 294609070 209.00 223.00 205.50 223.00 11.50 5.44% 223.00 20 223.50 4 23.47
2018-11-22 2231 2687178 2320 644445445 239.50 245.00 235.00 240.00 17.00 7.62% 240.00 6 240.50 18 25.26
2018-11-23 2231 964821 886 225322151 240.00 241.50 230.00 231.00 9.00 -3.75% 231.00 4 232.00 2 24.32
2018-11-26 2231 473611 432 110948387 233.00 237.50 231.50 236.00 5.00 2.16% 235.50 1 236.00 1 24.84
2018-11-27 2231 658105 633 156893990 238.50 241.50 235.50 238.50 2.50 1.06% 238.50 2 239.00 3 25.11
2018-11-28 2231 507284 455 121848585 239.50 243.50 237.00 242.50 4.00 1.68% 242.00 2 242.50 1 25.53
2018-11-29 2231 739781 617 180775378 248.00 250.50 238.00 238.00 4.50 -1.86% 238.00 15 239.50 2 25.05
2018-11-30 2231 475794 405 115148236 240.00 245.00 238.50 245.00 7.00 2.94% 244.00 4 245.00 19 25.79
2018-12-03 2231 935867 815 242112521 248.00 264.50 248.00 264.00 19.00 7.76% 261.00 2 264.00 36 27.79
2018-12-04 2231 508516 487 131127580 264.00 264.00 255.00 255.00 9.00 -3.41% 255.00 26 256.00 2 26.84
2018-12-05 2231 323947 318 81396720 250.00 254.50 248.50 250.50 4.50 -1.76% 250.50 7 251.50 1 26.37
2018-12-06 2231 848609 753 204311833 249.00 254.00 235.00 235.00 15.50 -6.19% 235.00 15 235.50 1 24.74
2018-12-07 2231 565998 506 137620510 237.50 246.00 237.50 246.00 11.00 4.68% 244.00 2 246.00 7 25.89
2018-12-10 2231 648738 522 154062797 238.00 242.50 234.00 235.00 11.00 -4.47% 235.00 5 236.50 1 24.74
2018-12-11 2231 404498 369 96679272 241.00 241.50 237.00 238.50 3.50 1.49% 238.50 3 239.50 1 25.11
2018-12-12 2231 440643 360 106936463 243.00 245.00 240.50 241.00 2.50 1.05% 241.00 7 242.50 5 25.37
2018-12-13 2231 1232691 1104 314532278 246.00 261.00 245.00 258.00 17.00 7.05% 257.50 18 258.00 8 27.16
2018-12-14 2231 541798 501 138636980 258.00 259.00 251.00 258.50 0.50 0.19% 258.00 6 259.00 12 27.21
2018-12-17 2231 1059789 968 282835529 259.00 272.00 256.00 260.50 2.00 0.77% 260.00 20 261.50 1 27.42
2018-12-18 2231 793143 748 204277179 258.00 265.00 252.00 253.00 7.50 -2.88% 253.00 9 254.00 1 26.63
2018-12-19 2231 475220 456 119539500 255.00 259.00 248.00 248.50 4.50 -1.78% 248.00 9 249.00 1 26.16
2018-12-20 2231 846142 775 205673362 246.00 253.00 238.00 238.00 10.50 -4.23% 238.00 22 238.50 1 25.05
2018-12-21 2231 753071 648 179083040 237.50 244.00 234.00 240.00 2.00 0.84% 240.00 6 240.50 3 25.26
2018-12-22 2231 120287 123 28996383 239.00 242.50 237.50 241.50 1.50 0.63% 241.00 2 242.00 6 25.42
2018-12-24 2231 387063 370 95272309 243.00 251.00 243.00 244.50 3.00 1.24% 244.50 6 245.00 21 25.74
2018-12-25 2231 205166 202 49171506 239.50 244.00 237.50 243.00 1.50 -0.61% 241.00 9 243.00 7 25.58
2018-12-26 2231 317004 319 75756940 243.00 245.50 235.00 235.00 8.00 -3.29% 235.00 4 236.00 1 24.74
2018-12-27 2231 206143 196 49340105 241.50 242.00 237.50 238.00 3.00 1.28% 237.50 3 238.00 1 25.05
2018-12-28 2231 170147 155 40841221 239.50 241.50 239.00 241.00 3.00 1.26% 240.50 1 241.00 4 25.37