聚陽(1477)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　174.50
0
0%		179.00
4.5
2.58%		180.00
1
0.56%		 　182.50
2.5
1.39%		178.50
-4
-2.19%		180.00
1.5
0.84%		177.50
-2.5
-1.39%		179.50
2
1.13%		 　188.00
8.5
4.74%		193.00
5
2.66%		184.00
-9
-4.66%		184.00
0
0%		183.00
-1
-0.54%		 　184.00
1
0.55%		185.50
1.5
0.82%		185.00
-0.5
-0.27%		189.00
4
2.16%		187.00
-2
-1.06%		 　186.50
-0.5
-0.27%		186.50
0
0%		190.00
3.5
1.88%		 184.37
2 月　　　　　　　　　　195.50
5.5
2.89%		194.50
-1
-0.51%		191.50
-3
-1.54%		196.50
5
2.61%		 　　194.00
-2.5
-1.27%		192.50
-1.5
-0.77%		197.00
4.5
2.34%		196.50
-0.5
-0.25%		192.00
-4.5
-2.29%		 　188.00
-4
-2.08%		187.00
-1
-0.53%		187.50
0.5
0.27%		 190.92
3 月　　　185.50
-2
-1.07%		188.00
2.5
1.35%		191.50
3.5
1.86%		194.00
2.5
1.31%		195.50
1.5
0.77%		 　193.00
-2.5
-1.28%		195.00
2
1.04%		199.00
4
2.05%		197.50
-1.5
-0.75%		206.00
8.5
4.3%		 　205.00
-1
-0.49%		206.50
1.5
0.73%		213.50
7
3.39%		209.50
-4
-1.87%		209.50
0
0%		 　209.00
-0.5
-0.24%		213.00
4
1.91%		214.50
1.5
0.7%		215.50
1
0.47%		216.00
0.5
0.23%		 203.32
4 月209.50
-6.5
-3.01%		207.50
-2
-0.95%		210.00
2.5
1.2%		 　　　207.00
-3
-1.43%		209.00
2
0.97%		210.00
1
0.48%		209.50
-0.5
-0.24%		209.00
-0.5
-0.24%		 　212.00
3
1.44%		 213.00
1
0.47%		213.00
0
0%		214.50
1.5
0.7%		 　210.50
-4
-1.86%		211.50
1
0.48%		214.50
3
1.42%		217.00
2.5
1.17%		218.50
1.5
0.69%		 　214.50
-4
-1.83%		213.00
-1.5
-0.7%		 211.78
5 月　214.00
1
0.47%		207.50
-6.5
-3.04%		 　201.50
-6
-2.89%		211.00
9.5
4.71%		211.00
0
0%		208.50
-2.5
-1.18%		211.50
3
1.44%		 　216.50
5
2.36%		219.00
2.5
1.15%		217.00
-2
-0.91%		215.00
-2
-0.92%		218.50
3.5
1.63%		 　221.00
2.5
1.14%		 221.00
0
0%		215.00
-6
-2.71%		215.00
0
0%		 　220.00
5
2.33%		219.00
-1
-0.45%		222.00
3
1.37%		216.50
-5.5
-2.48%		207.50
-9
-4.16%		214.92
6 月 　200.00
-7.5
-3.61%		199.00
-1
-0.5%		206.00
7
3.52%		206.00
0
0%		 　　204.50
-1.5
-0.73%		205.00
0.5
0.24%		204.00
-1
-0.49%		207.00
3
1.47%		203.00
-4
-1.93%		 　198.00
-5
-2.46%		201.50
3.5
1.77%		208.00
6.5
3.23%		214.00
6
2.88%		212.00
-2
-0.93%		 　213.00
1
0.47%		217.00
4
1.88%		216.00
-1
-0.46%		211.50
-4.5
-2.08%		210.00
-1.5
-0.71%		 207.19
7 月212.00
2
0.95%		215.00
3
1.42%		214.50
-0.5
-0.23%		208.00
-6.5
-3.03%		207.00
-1
-0.48%		 　209.00
2
0.97%		209.00
0
0%		207.00
-2
-0.96%		206.50
-0.5
-0.24%		203.50
-3
-1.45%		 　205.00
1.5
0.74%		211.00
6
2.93%		208.00
-3
-1.42%		210.50
2.5
1.2%		214.00
3.5
1.66%		 　196.00
-18
-8.41%		196.00
0
0%		188.50
-7.5
-3.83%		188.50
0
0%		185.50
-3
-1.59%		 　186.50
1
0.54%		183.00
-3.5
-1.88%		182.50
-0.5
-0.27%		201.59
8 月180.00
-2.5
-1.37%		185.00
5
2.78%		 　187.50
2.5
1.35%		178.00
-9.5
-5.07%		179.00
1
0.56%		177.00
-2
-1.12%		 　　174.00
-3
-1.69%		172.00
-2
-1.15%		177.00
5
2.91%		175.50
-1.5
-0.85%		176.00
0.5
0.28%		 　175.00
-1
-0.57%		177.00
2
1.14%		184.50
7.5
4.24%		183.50
-1
-0.54%		182.50
-1
-0.54%		 　184.50
2
1.1%		183.50
-1
-0.54%		183.50
0
0%		184.00
0.5
0.27%		185.00
1
0.54%		 180.38
9 月　185.00
0
0%		182.50
-2.5
-1.35%		182.50
0
0%		180.00
-2.5
-1.37%		176.50
-3.5
-1.94%		 　175.00
-1.5
-0.85%		176.00
1
0.57%		175.50
-0.5
-0.28%		178.00
2.5
1.42%		 　　174.50
-3.5
-1.97%		170.50
-4
-2.29%		173.50
3
1.76%		175.50
2
1.15%		171.50
-4
-2.28%		 　174.00
2.5
1.46%		177.00
3
1.72%		175.50
-1.5
-0.85%		170.00
-5.5
-3.13%		164.50
-5.5
-3.24%		 174.12
10 月166.50
2
1.22%		167.00
0.5
0.3%		166.00
-1
-0.6%		166.50
0.5
0.3%		 　166.50
0
0%		164.00
-2.5
-1.5%		165.00
1
0.61%		 　　　166.00
1
0.61%		166.00
0
0%		170.50
4.5
2.71%		174.50
4
2.35%		174.00
-0.5
-0.29%		 　171.00
-3
-1.72%		169.00
-2
-1.17%		169.00
0
0%		169.50
0.5
0.3%		167.50
-2
-1.18%		 　166.50
-1
-0.6%		168.00
1.5
0.9%		169.00
1
0.6%		170.00
1
0.59%		168.08
11 月169.00
-1
-0.59%		 　167.00
-2
-1.18%		165.50
-1.5
-0.9%		166.00
0.5
0.3%		165.00
-1
-0.6%		165.00
0
0%		 　160.00
-5
-3.03%		158.00
-2
-1.25%		157.00
-1
-0.63%		153.00
-4
-2.55%		149.50
-3.5
-2.29%		 　149.50
0
0%		150.00
0.5
0.33%		146.50
-3.5
-2.33%		144.50
-2
-1.37%		148.50
4
2.77%		 　148.00
-0.5
-0.34%		149.50
1.5
1.01%		151.50
2
1.34%		151.50
0
0%		152.00
0.5
0.33%		 155.15
12 月　149.00
-3
-1.97%		152.00
3
2.01%		154.50
2.5
1.64%		153.00
-1.5
-0.97%		153.50
0.5
0.33%		 　153.50
0
0%		154.00
0.5
0.33%		155.50
1.5
0.97%		154.50
-1
-0.64%		154.00
-0.5
-0.32%		 　153.00
-1
-0.65%		154.50
1.5
0.98%		157.00
2.5
1.62%		157.00
0
0%		157.00
0
0%		 　156.50
-0.5
-0.32%		159.00
2.5
1.6%		159.00
0
0%		157.50
-1.5
-0.94%		158.00
0.5
0.32%		 　157.50
-0.5
-0.32%		157.50
0
0%		155.29

說明:最高漲幅:4.74%最低跌幅:-8.41% 最高價:222.00最低價:144.50平均價:187.03,灰色底表示週末,漲130天(342.5)元,跌142天(-406.5)元,平盤31天
5%=3,4%=3,3%=13,2%=21,1%=67,0%=54,-0%=2,-1%=2,-2%=4,-3%=13,-4%=26,-5%=32,-6%=63,

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
2019-01-02 1477 3476985 1900 604695905 171.50 177.00 169.50 174.50 4.50 0% 174.00 43 174.50 1 26.20
2019-01-03 1477 4953304 2665 881075454 175.50 180.00 172.50 179.00 4.50 2.58% 178.50 8 179.00 16 26.88
2019-01-04 1477 2708575 1766 485690925 177.50 182.00 175.00 180.00 1.00 0.56% 180.00 4 180.50 52 27.03
2019-01-07 1477 2819540 1801 511080740 181.50 182.50 179.00 182.50 2.50 1.39% 182.00 73 182.50 57 27.40
2019-01-08 1477 1202591 1031 215851198 181.00 181.50 178.00 178.50 4.00 -2.19% 178.50 43 179.00 11 26.80
2019-01-09 1477 1416775 1147 252915331 179.00 180.00 177.00 180.00 1.50 0.84% 179.50 2 180.00 200 27.03
2019-01-10 1477 950471 761 169818867 181.00 181.00 177.50 177.50 2.50 -1.39% 177.50 14 178.00 4 26.65
2019-01-11 1477 2517026 1765 453791654 176.50 183.50 175.50 179.50 2.00 1.13% 179.50 30 180.00 1 26.95
2019-01-14 1477 4036372 2746 748104692 179.50 188.50 179.50 188.00 8.50 4.74% 187.50 1 188.00 55 28.23
2019-01-15 1477 5137394 3624 991584430 188.00 197.00 188.00 193.00 5.00 2.66% 193.00 25 193.50 43 28.98
2019-01-16 1477 2302942 1814 429361828 193.00 193.00 184.00 184.00 9.00 -4.66% 184.00 93 184.50 2 27.63
2019-01-17 1477 2971114 2248 554559976 185.50 190.50 184.00 184.00 0.00 0% 184.00 36 185.00 24 27.63
2019-01-18 1477 2711660 1761 500194780 187.00 187.50 182.50 183.00 1.00 -0.54% 183.00 73 184.50 5 27.48
2019-01-21 1477 1876807 1087 349060083 186.50 188.00 183.50 184.00 1.00 0.55% 183.50 94 184.00 46 27.63
2019-01-22 1477 2063715 1262 383000775 185.50 187.50 184.00 185.50 1.50 0.82% 185.00 5 185.50 45 27.85
2019-01-23 1477 1302720 990 242045980 185.50 188.50 184.00 185.00 0.50 -0.27% 184.50 18 185.00 65 27.78
2019-01-24 1477 1291092 1001 241189296 186.00 189.00 183.00 189.00 4.00 2.16% 188.50 11 189.00 64 28.38
2019-01-25 1477 1819391 1414 340593226 190.00 190.50 185.00 187.00 2.00 -1.06% 186.50 1 187.00 3 28.08
2019-01-28 1477 912934 721 169856224 187.00 188.00 185.00 186.50 0.50 -0.27% 185.50 6 186.50 15 28.00
2019-01-29 1477 930397 802 171938342 186.00 186.50 183.50 186.50 0.00 0% 186.50 12 187.00 53 28.00
2019-01-30 1477 1144543 921 216216848 186.50 190.50 185.50 190.00 3.50 1.88% 190.00 34 190.50 40 28.53
2019-02-11 1477 2439838 2016 473786072 195.00 198.50 191.00 195.50 5.50 2.89% 194.50 4 195.50 17 29.35
2019-02-12 1477 1775447 1092 344198718 196.00 196.00 192.00 194.50 1.00 -0.51% 194.00 193 194.50 11 29.20
2019-02-13 1477 3612007 2400 707517837 198.50 201.00 190.50 191.50 3.00 -1.54% 191.00 30 191.50 7 28.75
2019-02-14 1477 1949167 1326 378576016 194.50 196.50 191.50 196.50 5.00 2.61% 196.50 10 197.00 87 29.50
2019-02-18 1477 1002087 802 195094827 196.00 197.00 192.00 194.00 1.00 -1.27% 193.50 3 194.00 71 29.13
2019-02-19 1477 683082 580 131693244 195.00 196.00 191.50 192.50 1.50 -0.77% 192.50 7 193.00 16 28.90
2019-02-20 1477 1972103 1599 384238085 194.00 197.00 193.00 197.00 4.50 2.34% 196.00 7 197.00 68 29.58
2019-02-21 1477 988781 789 193330076 197.00 197.50 194.00 196.50 0.50 -0.25% 196.00 7 196.50 6 29.50
2019-02-22 1477 1151444 1028 222409748 196.50 196.50 191.50 192.00 4.50 -2.29% 192.00 22 193.00 78 28.83
2019-02-25 1477 2259794 1410 427961037 193.50 193.50 187.00 188.00 4.00 -2.08% 187.50 15 188.00 1 28.23
2019-02-26 1477 1196517 1049 223123913 189.00 190.00 185.00 187.00 1.00 -0.53% 186.00 17 187.00 27 28.08
2019-02-27 1477 1281397 1139 237995239 188.00 189.00 183.50 187.50 0.50 0.27% 187.50 5 188.00 25 28.15
2019-03-04 1477 1384884 1088 256138976 187.00 189.00 183.00 185.50 2.00 -1.07% 185.00 16 186.00 18 27.85
2019-03-05 1477 1650540 1269 306878020 187.00 188.50 182.50 188.00 2.50 1.35% 188.00 197 188.50 10 28.23
2019-03-06 1477 1698481 1441 323987604 189.00 193.00 186.00 191.50 3.50 1.86% 191.00 72 191.50 10 28.75
2019-03-07 1477 1813115 1133 350384988 191.50 195.00 190.00 194.00 2.50 1.31% 194.00 439 194.50 22 29.13
2019-03-08 1477 1246688 954 242434307 194.00 196.00 191.00 195.50 1.50 0.77% 195.00 421 195.50 8 29.35
2019-03-11 1477 2161623 1753 418843739 194.00 197.00 191.00 193.00 2.50 -1.28% 192.50 4 193.00 8 28.98
2019-03-12 1477 2331975 1237 451931403 193.00 196.00 191.00 195.00 2.00 1.04% 195.00 43 195.50 7 29.28
2019-03-13 1477 3569785 2476 709383180 196.50 201.00 194.50 199.00 4.00 2.05% 199.00 5 199.50 47 29.88
2019-03-14 1477 3079511 2368 619715167 200.50 206.50 196.50 197.50 1.50 -0.75% 197.50 23 198.00 5 29.65
2019-03-15 1477 5518587 2784 1131976019 200.00 207.50 199.00 206.00 8.50 4.3% 205.50 157 206.00 100 30.93
2019-03-18 1477 1821348 1597 374403492 206.00 209.00 203.50 205.00 1.00 -0.49% 205.00 15 205.50 8 30.78
2019-03-19 1477 2003579 1550 418329474 205.00 211.50 205.00 206.50 1.50 0.73% 206.50 25 207.00 5 31.01
2019-03-20 1477 2684911 2268 573248572 210.50 215.00 209.50 213.50 7.00 3.39% 213.00 43 213.50 11 32.06
2019-03-21 1477 1519235 1369 317801718 213.50 213.50 207.00 209.50 4.00 -1.87% 209.00 205 209.50 3 31.46
2019-03-22 1477 786786 738 165452274 210.50 212.00 209.00 209.50 0.00 0% 209.50 7 210.00 48 31.46
2019-03-25 1477 560508 503 116022903 208.50 209.50 205.00 209.00 0.50 -0.24% 209.00 2 209.50 20 31.38
2019-03-26 1477 779154 701 163912060 209.00 213.00 207.00 213.00 4.00 1.91% 212.50 1 213.00 18 31.98
2019-03-27 1477 1888676 1638 403972488 214.00 218.50 210.00 214.50 1.50 0.7% 214.00 22 214.50 6 29.79
2019-03-28 1477 847245 766 181933430 215.50 216.00 213.00 215.50 1.00 0.47% 215.00 1 215.50 8 29.93
2019-03-29 1477 876425 818 188354875 215.50 216.00 213.50 216.00 0.50 0.23% 215.50 8 216.00 18 30.00
2019-04-01 1477 1058963 985 223606733 215.50 216.00 209.50 209.50 6.50 -3.01% 209.50 20 210.00 7 29.10
2019-04-02 1477 1729243 1130 358515162 210.50 211.00 205.50 207.50 2.00 -0.95% 207.50 12 208.00 2 28.82
2019-04-03 1477 961930 856 200930300 207.50 211.00 207.50 210.00 2.50 1.2% 209.50 5 210.00 81 29.17
2019-04-08 1477 1290360 1125 269176020 212.00 212.50 206.50 207.00 3.00 -1.43% 207.00 26 207.50 2 28.75
2019-04-09 1477 757062 727 158306458 209.00 211.50 208.00 209.00 2.00 0.97% 208.50 14 209.00 18 29.03
2019-04-10 1477 1267178 1028 266560702 210.50 212.50 209.00 210.00 1.00 0.48% 209.50 32 210.00 3 29.17
2019-04-11 1477 746811 632 156601591 210.50 211.00 209.00 209.50 0.50 -0.24% 209.50 16 210.00 268 29.10
2019-04-12 1477 1012084 821 211507510 211.00 211.00 208.00 209.00 0.50 -0.24% 209.00 1 209.50 25 29.03
2019-04-15 1477 1188028 1000 252117411 211.00 215.00 210.50 212.00 3.00 1.44% 211.50 2 212.00 153 29.44
2019-04-17 1477 5401927 4017 1188187451 223.00 228.00 212.50 213.00 3.00 0.47% 213.00 63 215.00 5 29.58
2019-04-18 1477 1900821 1542 406505373 215.50 216.50 212.50 213.00 0.00 0% 213.00 24 214.00 2 29.58
2019-04-19 1477 742390 640 158891460 216.50 216.50 212.50 214.50 1.50 0.7% 214.00 25 214.50 1 29.79
2019-04-22 1477 601846 556 127509075 214.50 215.50 210.50 210.50 4.00 -1.86% 210.50 16 211.00 6 29.24
2019-04-23 1477 891175 723 187522832 213.00 213.00 209.50 211.50 1.00 0.48% 211.00 5 212.00 20 29.38
2019-04-24 1477 694309 624 147758126 212.50 214.50 210.50 214.50 3.00 1.42% 214.00 6 214.50 38 29.79
2019-04-25 1477 2220962 1682 485640754 216.00 221.50 215.50 217.00 2.50 1.17% 216.50 47 217.00 13 30.14
2019-04-26 1477 1037723 843 225169544 215.50 219.00 214.50 218.50 1.50 0.69% 218.00 10 218.50 16 30.35
2019-04-29 1477 957152 834 205965876 218.00 219.00 212.00 214.50 4.00 -1.83% 214.50 7 215.00 39 29.79
2019-04-30 1477 650454 530 138783748 215.00 216.00 212.00 213.00 1.50 -0.7% 213.00 9 215.50 13 29.58
2019-05-02 1477 1927088 1445 408517244 217.00 217.00 210.00 214.00 1.00 0.47% 213.50 1 214.00 13 29.72
2019-05-03 1477 2346086 1807 489380388 214.00 214.00 206.00 207.50 6.50 -3.04% 207.00 6 207.50 11 28.82
2019-05-06 1477 2478272 1857 499993944 203.50 208.50 199.50 201.50 6.00 -2.89% 200.00 12 201.50 3 27.99
2019-05-07 1477 2134447 1554 442609317 202.50 211.00 202.50 211.00 9.50 4.71% 210.50 3 211.00 41 29.31
2019-05-08 1477 1518475 1113 319449750 208.50 212.50 205.50 211.00 0.00 0% 211.00 8 211.50 7 29.31
2019-05-09 1477 1017537 829 212133464 212.00 212.00 207.00 208.50 2.50 -1.18% 208.50 18 209.00 4 26.10
2019-05-10 1477 1586650 1379 337043474 212.00 216.00 208.00 211.50 3.00 1.44% 211.00 6 211.50 11 26.47
2019-05-13 1477 1850862 1592 397474192 211.00 217.50 210.00 216.50 5.00 2.36% 216.00 1 216.50 49 27.10
2019-05-14 1477 1917730 1482 416153140 215.50 219.00 212.50 219.00 2.50 1.15% 218.50 1 219.00 31 27.41
2019-05-15 1477 1871117 1360 408512389 219.00 221.50 215.50 217.00 2.00 -0.91% 217.00 880 218.00 4 27.16
2019-05-16 1477 1070490 748 233356101 216.50 220.50 215.00 215.00 2.00 -0.92% 215.00 11 216.00 7 26.91
2019-05-17 1477 1503146 1224 329908747 218.50 221.00 217.00 218.50 3.50 1.63% 218.50 6 219.00 1 27.35
2019-05-20 1477 1257474 1105 278961510 218.50 224.00 218.50 221.00 2.50 1.14% 220.50 8 221.50 4 27.66
2019-05-22 1477 1304006 1125 288929826 225.00 225.00 220.00 221.00 5.00 0% 221.00 15 221.50 8 27.66
2019-05-23 1477 1306447 1053 283596365 218.50 221.00 215.00 215.00 6.00 -2.71% 215.00 80 215.50 1 26.91
2019-05-24 1477 1427455 1234 307521325 215.00 218.50 213.00 215.00 0.00 0% 215.00 10 216.50 9 26.91
2019-05-27 1477 1108847 978 242990410 213.50 222.00 213.50 220.00 5.00 2.33% 219.50 1 220.00 19 27.53
2019-05-28 1477 776269 586 170033911 220.00 221.00 216.00 219.00 1.00 -0.45% 218.50 16 219.00 6 27.41
2019-05-29 1477 919204 824 204345584 219.00 224.00 218.00 222.00 3.00 1.37% 222.00 6 223.00 13 27.78
2019-05-30 1477 2835110 2040 611979808 221.50 221.50 212.00 216.50 5.50 -2.48% 216.50 5 217.00 13 27.10
2019-05-31 1477 3050526 2312 642347960 215.00 215.00 207.00 207.50 9.00 -4.16% 207.50 42 208.00 59 25.97
2019-06-03 1477 4339830 3480 873497902 205.00 206.00 199.00 200.00 7.50 -3.61% 199.50 6 200.00 69 25.03
2019-06-04 1477 2539547 2142 511963447 200.50 204.50 199.00 199.00 1.00 -0.5% 199.00 59 199.50 1 24.91
2019-06-05 1477 2719840 2082 557842540 207.00 208.00 203.00 206.00 7.00 3.52% 205.50 31 206.00 58 25.78
2019-06-06 1477 1156759 815 237125854 206.00 206.00 204.00 206.00 0.00 0% 205.50 15 206.00 16 25.78
2019-06-10 1477 1471221 1056 300715191 207.00 207.00 203.00 204.50 1.50 -0.73% 204.00 10 205.00 11 25.59
2019-06-11 1477 684928 573 140469200 205.00 206.00 203.00 205.00 0.50 0.24% 205.00 95 205.50 21 25.66
2019-06-12 1477 1738997 1232 355013882 204.50 206.00 203.00 204.00 1.00 -0.49% 204.00 82 204.50 9 25.53
2019-06-13 1477 681038 577 140522366 205.50 207.50 205.00 207.00 3.00 1.47% 207.00 12 207.50 24 25.91
2019-06-14 1477 1656432 1392 336255406 207.50 208.00 201.50 203.00 4.00 -1.93% 203.00 60 203.50 10 25.41
2019-06-17 1477 1445134 1216 288992800 203.00 203.50 198.00 198.00 5.00 -2.46% 198.00 96 198.50 2 24.78
2019-06-18 1477 1574584 1275 318442052 198.00 204.00 198.00 201.50 3.50 1.77% 201.00 27 202.00 7 25.22
2019-06-19 1477 1880330 1498 388076970 205.00 208.00 204.50 208.00 6.50 3.23% 207.50 11 208.00 30 26.03
2019-06-20 1477 2078738 1527 439293694 208.00 214.00 207.00 214.00 6.00 2.88% 213.50 1 214.00 86 26.78
2019-06-21 1477 2470404 1884 516890148 212.00 212.00 206.00 212.00 2.00 -0.93% 210.50 37 212.00 60 26.53
2019-06-24 1477 958730 809 203334391 212.50 214.00 208.00 213.00 1.00 0.47% 213.00 47 213.50 24 26.66
2019-06-25 1477 2054570 1503 443162120 214.50 217.00 213.00 217.00 4.00 1.88% 215.50 58 217.00 110 27.16
2019-06-26 1477 701257 540 151574255 217.00 217.00 215.00 216.00 1.00 -0.46% 215.50 17 216.50 16 27.03
2019-06-27 1477 1946973 1352 411398786 215.00 215.00 209.00 211.50 4.50 -2.08% 211.00 29 211.50 1 26.47
2019-06-28 1477 1605539 1113 340490190 213.00 214.00 210.00 210.00 1.50 -0.71% 210.00 93 211.00 11 26.28
2019-07-01 1477 647677 486 137543024 211.00 213.50 211.00 212.00 2.00 0.95% 212.00 137 212.50 4 26.53
2019-07-02 1477 624207 445 133357798 214.00 215.00 212.00 215.00 3.00 1.42% 214.00 8 215.00 7 26.91
2019-07-03 1477 330601 291 70729614 215.00 215.00 212.50 214.50 0.50 -0.23% 214.00 13 214.50 5 26.85
2019-07-04 1477 2274325 1518 478225758 213.50 214.00 207.50 208.00 6.50 -3.03% 208.00 73 208.50 9 26.03
2019-07-05 1477 834842 696 173471708 210.00 210.00 206.50 207.00 1.00 -0.48% 207.00 59 207.50 5 25.91
2019-07-08 1477 441352 390 91511920 207.50 209.00 205.00 209.00 2.00 0.97% 208.50 5 209.00 27 26.16
2019-07-09 1477 688365 636 143070150 210.00 210.00 206.50 209.00 0.00 0% 208.00 2 209.00 22 26.16
2019-07-10 1477 1442958 1100 297028764 207.50 208.50 204.50 207.00 2.00 -0.96% 206.50 18 207.00 7 25.91
2019-07-11 1477 1067204 881 220518636 208.00 208.00 205.50 206.50 0.50 -0.24% 206.50 4 207.00 12 25.84
2019-07-12 1477 1541313 1098 315279319 207.00 207.50 203.00 203.50 3.00 -1.45% 203.50 19 204.00 22 25.47
2019-07-15 1477 1546722 1123 316830732 205.00 206.00 203.50 205.00 1.50 0.74% 204.50 7 205.00 2 25.66
2019-07-16 1477 1859609 1444 389640999 206.00 211.00 205.50 211.00 6.00 2.93% 210.50 10 211.00 51 26.41
2019-07-17 1477 2464330 1957 516878132 213.00 214.50 207.00 208.00 3.00 -1.42% 208.00 57 209.00 5 26.03
2019-07-18 1477 1041125 873 218760810 209.00 211.00 208.00 210.50 2.50 1.2% 210.00 39 210.50 20 26.35
2019-07-19 1477 1949677 1433 416054378 213.00 214.50 212.00 214.00 3.50 1.66% 213.50 37 214.00 165 26.78
2019-07-22 1477 4727617 3346 937611092 200.00 201.00 196.00 196.00 0.00 -8.41% 196.00 128 196.50 1 24.53
2019-07-23 1477 1936548 1585 380636456 196.00 198.00 195.50 196.00 0.00 0% 196.00 41 196.50 8 24.53
2019-07-24 1477 3507194 2698 670183442 196.00 196.50 188.50 188.50 7.50 -3.83% 188.50 82 189.00 16 23.59
2019-07-25 1477 2383204 1713 449883464 188.50 191.00 186.50 188.50 0.00 0% 188.50 5 189.00 17 23.59
2019-07-26 1477 1859013 1514 346244448 188.50 189.00 185.00 185.50 3.00 -1.59% 185.50 131 186.00 11 23.22
2019-07-29 1477 1658250 1342 308925000 185.50 188.50 184.00 186.50 1.00 0.54% 186.50 8 187.00 35 23.34
2019-07-30 1477 2624771 2009 490070635 186.50 190.50 183.00 183.00 3.50 -1.88% 183.00 83 183.50 1 22.90
2019-07-31 1477 1470399 1108 269649815 184.00 185.50 182.50 182.50 0.50 -0.27% 182.50 17 183.00 1 22.84
2019-08-01 1477 1529271 1292 277434051 182.50 184.00 180.00 180.00 2.50 -1.37% 180.00 18 180.50 17 22.53
2019-08-02 1477 3184422 2387 585997458 178.00 187.50 175.00 185.00 5.00 2.78% 185.00 100 185.50 1 23.15
2019-08-05 1477 2270141 1819 424849149 186.50 188.50 185.00 187.50 2.50 1.35% 187.50 20 188.00 22 23.47
2019-08-06 1477 3514945 2692 625418045 178.50 182.50 175.00 178.00 9.50 -5.07% 178.00 1 178.50 11 22.28
2019-08-07 1477 2093954 1694 378894174 179.00 183.00 179.00 179.00 1.00 0.56% 179.00 23 179.50 2 22.40
2019-08-08 1477 1890027 1492 335227333 178.50 180.00 176.00 177.00 2.00 -1.12% 176.50 27 177.00 76 22.15
2019-08-12 1477 1565498 1311 273815150 178.00 178.50 173.50 174.00 3.00 -1.69% 174.00 10 174.50 4 21.78
2019-08-13 1477 1352467 1046 233098546 174.00 175.50 170.50 172.00 2.00 -1.15% 172.00 52 173.00 2 20.02
2019-08-14 1477 2758684 1953 484200068 175.00 178.50 172.00 177.00 5.00 2.91% 177.00 4 177.50 325 20.61
2019-08-15 1477 3357712 2314 589656236 170.50 178.50 168.00 175.50 1.50 -0.85% 175.50 111 177.00 7 20.43
2019-08-16 1477 2099469 1674 368077242 175.50 177.00 174.00 176.00 0.50 0.28% 176.00 30 176.50 9 20.49
2019-08-19 1477 1210047 973 211842272 176.00 176.50 173.00 175.00 1.00 -0.57% 175.00 19 175.50 5 20.37
2019-08-20 1477 2312248 1652 409159764 176.00 178.00 176.00 177.00 2.00 1.14% 177.00 3 177.50 29 20.61
2019-08-21 1477 3009467 2402 550343141 177.50 185.50 177.50 184.50 7.50 4.24% 184.50 2 185.00 29 21.48
2019-08-22 1477 2106308 1600 387638501 184.00 185.50 182.50 183.50 1.00 -0.54% 183.50 8 184.00 22 21.36
2019-08-23 1477 1269762 997 231772048 183.00 184.00 180.50 182.50 1.00 -0.54% 182.00 2 182.50 31 21.25
2019-08-26 1477 3006965 2359 561280531 180.50 189.00 180.50 184.50 2.00 1.1% 184.00 9 184.50 3 21.48
2019-08-27 1477 2359562 1868 439325117 188.00 189.00 183.50 183.50 1.00 -0.54% 183.50 74 184.00 1 21.36
2019-08-28 1477 883378 777 162740796 183.50 185.50 182.00 183.50 0.00 0% 183.50 7 184.00 5 21.36
2019-08-29 1477 1176559 974 213963797 182.00 184.00 180.00 184.00 0.50 0.27% 183.50 1 184.00 3 21.42
2019-08-30 1477 1001778 825 185595430 185.00 186.50 184.00 185.00 1.00 0.54% 185.00 61 185.50 23 21.54
2019-09-02 1477 761159 593 141193915 186.50 187.00 183.50 185.00 0.00 0% 185.00 109 185.50 5 21.54
2019-09-03 1477 615073 477 113224786 185.50 186.50 182.50 182.50 2.50 -1.35% 182.50 8 183.00 2 21.25
2019-09-04 1477 1015188 875 185309300 182.50 184.50 181.00 182.50 0.00 0% 182.50 36 183.00 3 21.25
2019-09-05 1477 2619893 2195 475399181 185.00 185.50 179.50 180.00 2.50 -1.37% 180.00 19 180.50 2 20.95
2019-09-06 1477 2781494 2073 493270676 180.00 180.50 176.00 176.50 3.50 -1.94% 176.50 21 177.00 418 20.55
2019-09-09 1477 1744230 1252 306465980 176.00 176.50 175.00 175.00 1.50 -0.85% 175.00 79 176.00 11 20.37
2019-09-10 1477 1121425 992 196476300 174.50 176.50 174.00 176.00 1.00 0.57% 175.50 33 176.00 2 20.49
2019-09-11 1477 2250961 1384 397007136 176.00 178.00 175.50 175.50 0.50 -0.28% 175.50 48 176.50 7 20.43
2019-09-12 1477 1687004 1212 296944216 176.00 178.00 174.00 178.00 2.50 1.42% 177.50 3 178.00 22 20.72
2019-09-16 1477 2583686 1780 452694386 178.00 178.00 173.00 174.50 3.50 -1.97% 174.50 55 175.00 259 20.31
2019-09-17 1477 3029721 2299 520147642 174.50 175.50 170.50 170.50 4.00 -2.29% 170.50 70 171.00 35 19.85
2019-09-18 1477 2348540 1852 408518724 171.00 176.00 171.00 173.50 3.00 1.76% 173.50 19 174.00 2 20.20
2019-09-19 1477 1306642 1029 229882164 174.50 177.00 174.00 175.50 2.00 1.15% 175.50 60 176.00 5 20.43
2019-09-20 1477 3889212 2909 677964777 177.00 178.50 171.50 171.50 4.00 -2.28% 171.50 59 172.00 5 19.97
2019-09-23 1477 1854659 1636 323327325 173.00 175.50 173.00 174.00 2.50 1.46% 174.00 18 174.50 26 20.26
2019-09-24 1477 1688509 1206 295585593 174.50 177.00 173.50 177.00 3.00 1.72% 176.50 22 177.00 28 20.61
2019-09-25 1477 2468215 1774 434796340 175.50 178.00 174.00 175.50 1.50 -0.85% 175.00 128 175.50 9 20.43
2019-09-26 1477 3752711 2870 643258581 175.00 175.00 170.00 170.00 5.50 -3.13% 170.00 137 170.50 17 19.79
2019-09-27 1477 3690876 2725 609839416 169.00 169.50 163.00 164.50 5.50 -3.24% 164.00 332 164.50 24 19.15
2019-10-01 1477 2347736 1504 388794427 164.50 167.00 163.50 166.50 2.00 1.22% 166.50 43 167.00 32 19.38
2019-10-02 1477 1495025 1043 248687175 165.50 168.00 165.50 167.00 0.50 0.3% 166.50 12 167.00 7 19.44
2019-10-03 1477 1082412 767 179355592 166.00 167.00 165.00 166.00 1.00 -0.6% 166.00 70 166.50 14 19.32
2019-10-04 1477 2988570 2238 504679190 170.00 171.00 166.50 166.50 0.50 0.3% 166.50 40 167.50 5 19.38
2019-10-07 1477 1493722 1190 249802426 167.50 169.00 166.00 166.50 0.00 0% 166.50 3 167.00 10 19.38
2019-10-08 1477 1504470 1227 249116550 167.00 167.50 164.00 164.00 2.50 -1.5% 164.00 128 164.50 3 19.09
2019-10-09 1477 1803591 1338 300494106 165.50 168.50 165.00 165.00 1.00 0.61% 165.00 180 166.00 2 19.21
2019-10-14 1477 982595 754 164311659 167.00 168.50 166.00 166.00 1.00 0.61% 166.00 12 166.50 16 19.32
2019-10-15 1477 1594840 1256 263327850 166.00 167.00 163.50 166.00 0.00 0% 166.00 75 166.50 17 19.32
2019-10-16 1477 3726512 2764 636978781 170.00 173.50 169.50 170.50 4.50 2.71% 170.50 62 171.00 97 19.85
2019-10-17 1477 2537482 2111 439539594 172.00 175.00 171.00 174.50 4.00 2.35% 174.50 1 175.00 268 20.31
2019-10-18 1477 1583092 1164 275699546 175.50 176.00 173.00 174.00 0.50 -0.29% 173.50 18 174.50 65 20.26
2019-10-21 1477 997204 827 171165975 173.00 173.50 171.00 171.00 3.00 -1.72% 171.00 134 172.00 31 19.91
2019-10-22 1477 1871339 1378 318371630 171.50 172.50 169.00 169.00 2.00 -1.17% 169.00 97 169.50 26 19.67
2019-10-23 1477 1341049 1104 227234781 169.50 171.00 169.00 169.00 0.00 0% 169.00 12 169.50 31 19.67
2019-10-24 1477 667306 548 112948214 170.00 170.00 168.50 169.50 0.50 0.3% 169.50 2 170.00 18 19.73
2019-10-25 1477 2156434 1516 361178912 170.50 171.00 166.00 167.50 2.00 -1.18% 167.50 6 168.00 20 19.50
2019-10-28 1477 1263322 1003 210034428 166.00 168.50 165.00 166.50 1.00 -0.6% 166.50 8 167.00 16 19.38
2019-10-29 1477 1023621 841 172281630 167.00 169.00 167.00 168.00 1.50 0.9% 168.00 12 168.50 11 19.56
2019-10-30 1477 398017 369 67024373 168.50 169.00 167.50 169.00 1.00 0.6% 168.50 15 169.00 54 19.67
2019-10-31 1477 1131491 852 192735211 170.50 171.00 169.50 170.00 1.00 0.59% 170.00 28 170.50 29 19.79
2019-11-01 1477 1136676 862 193092920 170.00 170.50 169.00 169.00 1.00 -0.59% 169.00 30 169.50 8 19.67
2019-11-04 1477 1181845 969 197669960 169.00 169.00 166.50 167.00 2.00 -1.18% 167.00 16 167.50 10 19.44
2019-11-05 1477 1842142 1501 306051130 167.00 167.50 165.00 165.50 1.50 -0.9% 165.50 7 166.00 8 19.27
2019-11-06 1477 1247588 1012 207229196 165.00 167.50 164.50 166.00 0.50 0.3% 166.00 53 166.50 1 19.32
2019-11-07 1477 973143 716 160781738 165.00 166.50 164.00 165.00 1.00 -0.6% 165.00 67 165.50 20 19.21
2019-11-08 1477 1020322 842 168137452 166.00 166.50 164.00 165.00 0.00 0% 164.50 21 165.00 3 19.32
2019-11-11 1477 2238866 1670 361224792 165.00 165.00 159.50 160.00 5.00 -3.03% 160.00 51 160.50 18 18.74
2019-11-12 1477 2827547 2053 447420020 160.00 161.50 156.00 158.00 2.00 -1.25% 158.00 32 158.50 3 18.50
2019-11-13 1477 1800676 1497 284234484 158.00 159.00 157.00 157.00 1.00 -0.63% 157.00 184 158.00 13 18.38
2019-11-14 1477 6277914 5121 957827670 156.50 158.00 150.50 153.00 4.00 -2.55% 152.50 9 153.00 78 17.92
2019-11-15 1477 5680120 3958 850329120 152.00 152.00 148.00 149.50 3.50 -2.29% 149.50 51 150.00 66 17.51
2019-11-18 1477 3222824 2475 485062424 150.00 152.00 149.00 149.50 0.00 0% 149.50 84 150.00 79 17.51
2019-11-19 1477 2069102 1498 311155942 150.00 152.00 149.50 150.00 0.50 0.33% 150.00 77 150.50 30 17.56
2019-11-20 1477 3550617 2774 521395816 149.00 149.00 146.00 146.50 3.50 -2.33% 146.50 8 147.00 48 17.15
2019-11-21 1477 2992781 2312 429700526 145.50 145.50 141.50 144.50 2.00 -1.37% 144.50 9 145.00 23 16.92
2019-11-22 1477 2152402 1726 318819086 145.50 149.50 145.00 148.50 4.00 2.77% 148.50 86 149.00 26 17.39
2019-11-25 1477 1297900 1057 193217046 149.00 150.00 148.00 148.00 0.50 -0.34% 148.00 75 148.50 15 17.33
2019-11-26 1477 1177548 912 176308964 148.50 150.50 148.00 149.50 1.50 1.01% 149.50 19 150.00 11 17.51
2019-11-27 1477 1397673 983 211397121 150.50 152.00 150.00 151.50 2.00 1.34% 151.00 141 151.50 40 17.74
2019-11-28 1477 1591083 1267 240464199 151.00 152.50 149.50 151.50 0.00 0% 151.50 59 152.00 74 17.74
2019-11-29 1477 1018499 814 154242087 151.00 152.00 150.50 152.00 0.50 0.33% 151.50 67 152.00 61 17.80
2019-12-02 1477 1921357 1328 287865407 152.00 152.00 148.00 149.00 3.00 -1.97% 149.00 170 149.50 1 17.45
2019-12-03 1477 1087450 779 164739568 150.00 152.50 149.50 152.00 3.00 2.01% 152.00 7 152.50 124 17.80
2019-12-04 1477 2224705 1689 342972623 152.00 155.50 151.50 154.50 2.50 1.64% 154.00 16 154.50 7 18.09
2019-12-05 1477 1860309 1536 286605586 155.50 156.00 152.50 153.00 1.50 -0.97% 153.00 188 153.50 1 17.92
2019-12-06 1477 803299 713 123479046 154.00 154.50 153.00 153.50 0.50 0.33% 153.50 11 154.00 171 17.97
2019-12-09 1477 972272 826 149813517 154.00 154.50 153.50 153.50 0.00 0% 153.50 88 154.00 25 17.97
2019-12-10 1477 944532 682 145413219 153.50 154.50 153.00 154.00 0.50 0.33% 154.00 41 154.50 141 18.03
2019-12-11 1477 1150148 834 177886588 154.00 155.50 153.50 155.50 1.50 0.97% 155.00 157 155.50 79 18.21
2019-12-12 1477 1238155 873 192138096 155.50 157.00 154.50 154.50 1.00 -0.64% 154.50 80 155.00 8 18.09
2019-12-13 1477 2264049 1445 348838558 155.00 155.50 153.00 154.00 0.50 -0.32% 154.00 105 154.50 25 18.03
2019-12-16 1477 1750392 1185 268906664 154.50 154.50 153.00 153.00 1.00 -0.65% 153.00 226 153.50 10 17.92
2019-12-17 1477 2072348 1492 321018608 153.50 155.50 153.00 154.50 1.50 0.98% 154.50 165 155.00 6 18.09
2019-12-18 1477 2453874 1628 384592145 154.50 158.00 154.50 157.00 2.50 1.62% 156.50 155 157.00 8 18.38
2019-12-19 1477 1342965 930 210686482 157.00 157.50 155.50 157.00 0.00 0% 157.00 16 157.50 85 18.38
2019-12-20 1477 982670 715 154229015 156.50 157.50 156.50 157.00 0.00 0% 157.00 71 157.50 58 18.38
2019-12-23 1477 1844420 1284 289935940 157.00 158.50 156.50 156.50 0.50 -0.32% 156.50 82 157.00 2 18.33
2019-12-24 1477 1641003 1322 260482977 157.50 159.50 157.00 159.00 2.50 1.6% 158.50 121 159.00 11 18.62
2019-12-25 1477 1601598 1153 255842778 159.00 161.00 158.50 159.00 0.00 0% 158.50 166 159.00 14 18.62
2019-12-26 1477 1077982 768 170463138 159.50 159.50 157.50 157.50 1.50 -0.94% 157.50 65 158.00 50 18.44
2019-12-27 1477 874434 648 137862220 157.50 159.00 157.00 158.00 0.50 0.32% 157.50 27 158.00 54 18.50
2019-12-30 1477 937494 725 147663792 158.00 158.50 156.50 157.50 0.50 -0.32% 157.50 79 158.00 14 18.44
2019-12-31 1477 589197 474 92906626 158.00 158.50 157.00 157.50 0.00 0% 157.00 216 157.50 20 18.44