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　239.00
0
0%		235.00
-4
-1.67%		222.50
-12.5
-5.32%		 　230.50
8
3.6%		238.00
7.5
3.25%		246.00
8
3.36%		244.50
-1.5
-0.61%		241.50
-3
-1.23%		 　241.00
-0.5
-0.21%		246.50
5.5
2.28%		248.00
1.5
0.61%		246.50
-1.5
-0.6%		249.00
2.5
1.01%		 　　253.50
4.5
1.81%		262.50
9
3.55%		272.00
9.5
3.62%		266.00
-6
-2.21%		 　271.50
5.5
2.07%		273.00
1.5
0.55%		273.50
0.5
0.18%		 250.92
2 月　　　　　　　　　　276.50
3
1.1%		274.50
-2
-0.72%		287.00
12.5
4.55%		280.00
-7
-2.44%		 　　293.00
13
4.64%		294.00
1
0.34%		297.50
3.5
1.19%		305.00
7.5
2.52%		324.00
19
6.23%		 　328.50
4.5
1.39%		322.00
-6.5
-1.98%		312.00
-10
-3.11%		 305.19
3 月　　　319.50
7.5
2.4%		318.50
-1
-0.31%		317.50
-1
-0.31%		315.00
-2.5
-0.79%		313.00
-2
-0.63%		 　310.50
-2.5
-0.8%		316.00
5.5
1.77%		314.50
-1.5
-0.47%		318.00
3.5
1.11%		321.00
3
0.94%		 　325.50
4.5
1.4%		317.00
-8.5
-2.61%		318.00
1
0.32%		315.50
-2.5
-0.79%		311.00
-4.5
-1.43%		 　298.00
-13
-4.18%		301.00
3
1.01%		296.50
-4.5
-1.5%		300.50
4
1.35%		293.00
-7.5
-2.5%		 310.5
4 月294.50
1.5
0.51%		296.00
1.5
0.51%		294.00
-2
-0.68%		 　　　296.00
2
0.68%		289.50
-6.5
-2.2%		292.50
3
1.04%		289.50
-3
-1.03%		285.50
-4
-1.38%		 　275.50
-10
-3.5%		 291.50
16
5.81%		288.50
-3
-1.03%		282.50
-6
-2.08%		 　285.00
2.5
0.88%		291.00
6
2.11%		301.00
10
3.44%		293.00
-8
-2.66%		286.50
-6.5
-2.22%		 　279.00
-7.5
-2.62%		274.50
-4.5
-1.61%		 287.8
5 月　282.50
8
2.91%		289.00
6.5
2.3%		 　279.50
-9.5
-3.29%		274.50
-5
-1.79%		273.00
-1.5
-0.55%		281.00
8
2.93%		298.00
17
6.05%		 　285.00
-13
-4.36%		279.00
-6
-2.11%		286.50
7.5
2.69%		280.50
-6
-2.09%		278.50
-2
-0.71%		 　268.00
-10.5
-3.77%		 272.00
4
1.49%		267.00
-5
-1.84%		266.00
-1
-0.37%		 　239.50
-26.5
-9.96%		254.50
15
6.26%		255.00
0.5
0.2%		269.00
14
5.49%		275.00
6
2.23%		272.96
6 月 　271.00
-4
-1.45%		269.00
-2
-0.74%		274.00
5
1.86%		266.00
-8
-2.92%		 　　280.00
14
5.26%		280.50
0.5
0.18%		276.00
-4.5
-1.6%		268.50
-7.5
-2.72%		264.00
-4.5
-1.68%		 　247.00
-17
-6.44%		248.00
1
0.4%		255.50
7.5
3.02%		262.50
7
2.74%		260.00
-2.5
-0.95%		 　257.00
-3
-1.15%		248.00
-9
-3.5%		249.00
1
0.4%		253.00
4
1.61%		252.00
-1
-0.4%		 262.1
7 月259.50
7.5
2.98%		258.50
-1
-0.39%		252.50
-6
-2.32%		248.50
-4
-1.58%		248.50
0
0%		 　254.00
5.5
2.21%		251.00
-3
-1.18%		252.50
1.5
0.6%		258.50
6
2.38%		256.00
-2.5
-0.97%		 　266.00
10
3.91%		265.00
-1
-0.38%		279.00
14
5.28%		278.50
-0.5
-0.18%		284.00
5.5
1.97%		 　295.00
11
3.87%		290.00
-5
-1.69%		292.00
2
0.69%		289.50
-2.5
-0.86%		294.00
4.5
1.55%		 　289.50
-4.5
-1.53%		285.00
-4.5
-1.55%		284.00
-1
-0.35%		271.69
8 月284.50
0.5
0.18%		279.00
-5.5
-1.93%		 　280.50
1.5
0.54%		278.00
-2.5
-0.89%		288.00
10
3.6%		291.00
3
1.04%		 　　290.00
-1
-0.34%		280.00
-10
-3.45%		281.50
1.5
0.54%		279.00
-2.5
-0.89%		280.00
1
0.36%		 　279.00
-1
-0.36%		276.50
-2.5
-0.9%		278.50
2
0.72%		274.00
-4.5
-1.62%		277.50
3.5
1.28%		 　271.50
-6
-2.16%		279.00
7.5
2.76%		285.00
6
2.15%		286.00
1
0.35%		286.50
0.5
0.17%		 281.25
9 月　286.50
0
0%		282.00
-4.5
-1.57%		284.00
2
0.71%		277.00
-7
-2.46%		278.50
1.5
0.54%		 　265.00
-13.5
-4.85%		263.50
-1.5
-0.57%		269.00
5.5
2.09%		267.50
-1.5
-0.56%		 　　262.50
-5
-1.87%		256.00
-6.5
-2.48%		259.50
3.5
1.37%		253.50
-6
-2.31%		254.50
1
0.39%		 　250.50
-4
-1.57%		250.00
-0.5
-0.2%		249.50
-0.5
-0.2%		251.50
2
0.8%		248.50
-3
-1.19%		 262.5
10 月259.50
11
4.43%		257.00
-2.5
-0.96%		258.00
1
0.39%		255.00
-3
-1.16%		 　250.00
-5
-1.96%		254.00
4
1.6%		250.50
-3.5
-1.38%		 　　　255.00
4.5
1.8%		256.00
1
0.39%		260.00
4
1.56%		258.50
-1.5
-0.58%		255.50
-3
-1.16%		 　256.00
0.5
0.2%		257.50
1.5
0.59%		256.00
-1.5
-0.58%		261.00
5
1.95%		261.50
0.5
0.19%		 　259.50
-2
-0.76%		259.50
0
0%		261.00
1.5
0.58%		255.00
-6
-2.3%		256.66
11 月254.00
-1
-0.39%		 　252.50
-1.5
-0.59%		254.00
1.5
0.59%		251.00
-3
-1.18%		243.00
-8
-3.19%		240.50
-2.5
-1.03%		 　241.50
1
0.42%		234.50
-7
-2.9%		230.00
-4.5
-1.92%		230.50
0.5
0.22%		239.50
9
3.9%		 　235.50
-4
-1.67%		233.00
-2.5
-1.06%		232.00
-1
-0.43%		231.50
-0.5
-0.22%		234.50
3
1.3%		 　233.00
-1.5
-0.64%		245.50
12.5
5.36%		251.00
5.5
2.24%		247.50
-3.5
-1.39%		247.00
-0.5
-0.2%		 240.96
12 月　241.00
-6
-2.43%		245.50
4.5
1.87%		240.50
-5
-2.04%		241.00
0.5
0.21%		240.50
-0.5
-0.21%		 　238.50
-2
-0.83%		240.00
1.5
0.63%		240.00
0
0%		242.00
2
0.83%		243.50
1.5
0.62%		 　243.50
0
0%		243.00
-0.5
-0.21%		241.50
-1.5
-0.62%		242.50
1
0.41%		241.50
-1
-0.41%		 　240.00
-1.5
-0.62%		240.00
0
0%		244.50
4.5
1.88%		248.50
4
1.64%		255.00
6.5
2.62%		 　251.50
-3.5
-1.37%		249.50
-2
-0.8%		243.35

說明:最高漲幅:6.26%最低跌幅:-9.96% 最高價:328.50最低價:222.50平均價:269.4,灰色底表示週末,漲142天(766)元,跌151天(-717.5)元,平盤9天
6%=5,5%=8,4%=15,3%=16,2%=32,1%=44,0%=31,-0%=2,-1%=2,-2%=3,-3%=9,-4%=13,-5%=24,-6%=43,-7%=55,

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 2231 134524 132 32471784 243.50 245.00 239.00 239.00 2.00 0% 238.50 4 239.00 1 25.16
2019-01-03 2231 250562 234 59280070 239.00 240.50 232.00 235.00 4.00 -1.67% 235.00 4 236.00 3 24.74
2019-01-04 2231 756265 702 168815420 229.50 229.50 220.00 222.50 12.50 -5.32% 222.50 3 223.00 5 23.42
2019-01-07 2231 433406 419 99188974 228.00 231.50 227.00 230.50 8.00 3.6% 229.00 4 230.50 1 24.26
2019-01-08 2231 383364 350 90749632 231.00 240.00 231.00 238.00 7.50 3.25% 238.00 5 238.50 8 25.05
2019-01-09 2231 461444 452 113220000 240.00 247.50 240.00 246.00 8.00 3.36% 245.00 10 246.00 1 25.89
2019-01-10 2231 257321 250 63326982 249.00 250.50 242.00 244.50 1.50 -0.61% 243.50 15 245.00 4 25.74
2019-01-11 2231 317372 286 77148652 247.00 249.50 240.50 241.50 3.00 -1.23% 241.00 6 242.00 1 25.42
2019-01-14 2231 183290 174 44402600 242.00 245.50 240.00 241.00 0.50 -0.21% 240.50 8 242.00 3 25.37
2019-01-15 2231 236496 233 58015016 241.00 248.00 241.00 246.50 5.50 2.28% 246.00 3 247.00 29 25.95
2019-01-16 2231 318359 298 79404673 248.50 252.00 247.50 248.00 1.50 0.61% 248.00 14 249.50 8 26.11
2019-01-17 2231 230172 205 57037226 249.00 251.00 246.00 246.50 1.50 -0.6% 246.50 4 247.00 2 25.95
2019-01-18 2231 162860 165 40393140 246.50 249.50 245.00 249.00 2.50 1.01% 249.00 2 249.50 5 26.21
2019-01-22 2231 1607774 1424 416277207 250.00 269.00 245.00 253.50 0.00 1.81% 253.50 3 254.00 2 26.68
2019-01-23 2231 1067223 979 279862526 253.50 265.50 252.00 262.50 9.00 3.55% 262.00 1 262.50 2 27.63
2019-01-24 2231 1214953 1098 328204716 262.50 274.00 262.50 272.00 9.50 3.62% 271.50 9 272.00 1 28.63
2019-01-25 2231 1209273 1124 327836618 274.50 281.00 265.50 266.00 6.00 -2.21% 266.00 16 267.00 4 28.00
2019-01-28 2231 491197 464 132898483 269.00 272.00 268.00 271.50 5.50 2.07% 271.00 8 271.50 8 28.58
2019-01-29 2231 484617 444 132258441 270.50 276.50 268.00 273.00 1.50 0.55% 273.00 5 273.50 4 28.74
2019-01-30 2231 531864 447 145493075 277.00 278.00 270.00 273.50 0.50 0.18% 273.00 12 273.50 11 28.79
2019-02-11 2231 412685 361 114017216 277.00 280.00 273.50 276.50 3.00 1.1% 276.50 1 277.00 9 29.11
2019-02-12 2231 340364 301 93545372 275.00 279.00 272.00 274.50 2.00 -0.72% 274.50 6 275.00 2 28.89
2019-02-13 2231 973795 851 277130870 275.50 293.00 275.50 287.00 12.50 4.55% 287.00 2 289.00 4 30.21
2019-02-14 2231 537286 487 151245580 286.00 286.00 280.00 280.00 7.00 -2.44% 280.00 5 281.00 5 29.47
2019-02-18 2231 423551 388 123683116 291.00 294.50 288.50 293.00 2.00 4.64% 292.50 1 293.00 14 30.84
2019-02-19 2231 295098 278 86235162 293.00 294.00 290.00 294.00 1.00 0.34% 293.50 6 294.00 6 30.95
2019-02-20 2231 1191950 980 355917670 296.00 302.00 293.50 297.50 3.50 1.19% 297.00 13 297.50 1 31.32
2019-02-21 2231 812998 748 246270892 296.00 307.00 295.50 305.00 7.50 2.52% 304.50 3 306.00 6 32.11
2019-02-22 2231 1551214 1477 490853836 303.00 324.00 302.00 324.00 19.00 6.23% 323.50 1 324.00 23 34.11
2019-02-25 2231 1619551 1445 532832677 323.50 333.00 322.00 328.50 4.50 1.39% 328.50 1 329.00 1 34.58
2019-02-26 2231 821055 752 267743123 328.50 330.50 322.00 322.00 6.50 -1.98% 322.00 5 323.00 1 33.89
2019-02-27 2231 1045273 920 325051676 310.00 314.00 305.00 312.00 10.00 -3.11% 311.50 2 312.00 1 32.84
2019-03-04 2231 786073 721 250366318 310.00 324.00 309.50 319.50 7.50 2.4% 319.50 4 321.00 2 33.63
2019-03-05 2231 315382 314 99820094 319.00 319.50 313.00 318.50 1.00 -0.31% 317.00 4 319.00 7 33.53
2019-03-06 2231 245735 243 78646760 319.50 325.00 317.50 317.50 1.00 -0.31% 317.50 3 318.00 2 33.42
2019-03-07 2231 497858 443 156598982 315.00 317.50 312.00 315.00 2.50 -0.79% 314.00 1 315.00 12 33.16
2019-03-08 2231 285351 254 88982363 314.00 314.00 309.50 313.00 2.00 -0.63% 311.00 6 313.00 1 32.95
2019-03-11 2231 204986 194 64021174 313.00 314.50 310.50 310.50 2.50 -0.8% 310.00 21 310.50 1 32.68
2019-03-12 2231 267535 260 84188025 313.00 316.00 312.50 316.00 5.50 1.77% 315.50 7 316.00 2 33.26
2019-03-13 2231 176566 177 55818002 316.50 319.50 313.50 314.50 1.50 -0.47% 314.50 3 315.00 1 33.11
2019-03-14 2231 205016 216 64951088 316.50 318.00 315.50 318.00 3.50 1.11% 318.00 3 318.50 5 33.47
2019-03-15 2231 980917 850 319867981 320.00 332.00 318.00 321.00 3.00 0.94% 321.00 6 322.50 1 33.79
2019-03-18 2231 287231 277 92626726 318.50 325.50 318.00 325.50 4.50 1.4% 325.00 6 325.50 3 34.26
2019-03-19 2231 404785 369 129688665 325.50 326.00 317.00 317.00 8.50 -2.61% 317.00 12 319.50 3 33.37
2019-03-20 2231 262932 252 83587407 318.50 322.00 315.50 318.00 1.00 0.32% 317.50 2 318.00 3 33.47
2019-03-21 2231 178028 180 56347332 318.50 319.00 315.00 315.50 2.50 -0.79% 315.50 5 316.50 1 33.21
2019-03-22 2231 312898 297 97657278 319.00 319.00 309.00 311.00 4.50 -1.43% 311.00 1 312.50 3 32.74
2019-03-25 2231 760221 694 228580463 307.50 307.50 297.50 298.00 13.00 -4.18% 298.00 17 298.50 3 31.37
2019-03-26 2231 753524 665 225926724 295.00 303.00 295.00 301.00 3.00 1.01% 300.00 3 301.00 7 31.78
2019-03-27 2231 325774 309 97487878 298.00 304.00 296.50 296.50 4.50 -1.5% 296.50 4 298.50 1 31.31
2019-03-28 2231 263873 263 78933400 296.50 301.50 296.50 300.50 4.00 1.35% 300.00 1 300.50 6 31.73
2019-03-29 2231 469040 422 139101237 303.00 303.00 292.00 293.00 7.50 -2.5% 293.00 23 293.50 1 30.94
2019-04-01 2231 301517 285 89309515 295.00 299.50 294.00 294.50 1.50 0.51% 294.50 1 295.00 3 31.10
2019-04-02 2231 276093 260 82001621 297.00 299.00 295.50 296.00 1.50 0.51% 296.00 4 297.00 1 31.26
2019-04-03 2231 277055 264 82026225 297.00 298.00 294.00 294.00 2.00 -0.68% 294.00 14 295.50 1 31.05
2019-04-08 2231 662953 604 199176041 299.00 307.00 295.50 296.00 2.00 0.68% 296.00 2 297.00 6 31.26
2019-04-09 2231 728910 659 212445900 298.00 298.00 289.00 289.50 6.50 -2.2% 289.50 6 290.00 1 30.57
2019-04-10 2231 378338 355 110616864 290.00 293.50 290.00 292.50 3.00 1.04% 292.50 5 293.00 18 30.89
2019-04-11 2231 321542 312 93940450 294.00 295.50 288.50 289.50 3.00 -1.03% 289.50 4 290.00 3 30.57
2019-04-12 2231 598811 549 169549851 288.50 288.50 280.00 285.50 4.00 -1.38% 284.50 2 286.00 10 30.15
2019-04-15 2231 881741 750 247011881 288.00 288.50 275.50 275.50 10.00 -3.5% 275.50 1 276.00 1 29.09
2019-04-17 2231 739614 684 214374363 284.50 294.00 283.50 291.50 7.00 5.81% 291.00 9 292.00 2 30.78
2019-04-18 2231 618513 549 181017091 293.00 296.50 288.50 288.50 3.00 -1.03% 288.00 10 289.50 2 30.46
2019-04-19 2231 353034 340 100751156 289.00 291.00 282.50 282.50 6.00 -2.08% 282.50 8 283.00 5 29.83
2019-04-22 2231 185772 187 53139632 284.00 289.00 284.00 285.00 2.50 0.88% 284.50 9 285.00 1 30.10
2019-04-23 2231 423303 373 122191370 286.50 291.50 286.00 291.00 6.00 2.11% 291.00 3 291.50 7 30.73
2019-04-24 2231 1058578 938 314931978 293.50 301.00 293.50 301.00 10.00 3.44% 301.00 5 301.50 21 31.78
2019-04-25 2231 621550 563 184561525 302.00 303.50 293.00 293.00 8.00 -2.66% 293.00 25 293.50 9 30.94
2019-04-26 2231 531396 461 152420944 293.00 293.00 282.50 286.50 6.50 -2.22% 286.00 1 286.50 3 30.25
2019-04-29 2231 460161 401 129234080 288.50 289.00 279.00 279.00 7.50 -2.62% 279.00 17 280.00 1 29.46
2019-04-30 2231 429317 410 117748760 279.00 280.50 268.50 274.50 4.50 -1.61% 274.00 8 274.50 9 28.99
2019-05-02 2231 370677 361 104057924 276.50 284.00 276.50 282.50 8.00 2.91% 282.00 4 283.00 4 29.83
2019-05-03 2231 316095 300 90667550 283.50 289.00 283.50 289.00 6.50 2.3% 288.50 1 289.00 5 30.52
2019-05-06 2231 490371 416 137132993 285.00 285.00 276.00 279.50 9.50 -3.29% 279.00 2 279.50 2 29.51
2019-05-07 2231 832274 730 227932850 276.00 279.00 272.00 274.50 5.00 -1.79% 273.50 1 274.50 8 28.99
2019-05-08 2231 242579 214 65759853 269.50 273.00 268.00 273.00 1.50 -0.55% 273.00 2 273.50 5 28.83
2019-05-09 2231 1958194 1645 556569997 282.00 289.00 279.50 281.00 8.00 2.93% 281.00 62 282.00 1 29.67
2019-05-10 2231 2432922 2167 711498756 287.00 298.00 283.50 298.00 17.00 6.05% 297.50 2 298.00 11 31.47
2019-05-13 2231 1534666 1319 444532474 299.00 302.00 280.00 285.00 13.00 -4.36% 284.50 2 285.00 45 30.10
2019-05-14 2231 1117071 973 313351013 277.00 288.00 275.00 279.00 6.00 -2.11% 278.50 4 280.00 2 27.82
2019-05-15 2231 577329 533 164486252 279.00 288.50 279.00 286.50 7.50 2.69% 286.00 1 286.50 11 28.56
2019-05-16 2231 288920 277 81778478 286.50 287.00 279.00 280.50 6.00 -2.09% 280.50 1 281.50 2 27.97
2019-05-17 2231 410229 386 115616307 284.50 286.50 278.00 278.50 2.00 -0.71% 278.50 3 280.00 2 27.77
2019-05-20 2231 728500 629 196952000 280.50 281.00 264.50 268.00 10.50 -3.77% 268.00 7 268.50 1 26.72
2019-05-22 2231 398389 384 110284698 276.00 282.50 271.50 272.00 5.00 1.49% 271.50 8 272.00 1 27.12
2019-05-23 2231 378631 350 101011370 268.00 270.50 263.00 267.00 5.00 -1.84% 267.00 9 267.50 5 26.62
2019-05-24 2231 278508 284 74727636 268.00 271.00 266.00 266.00 1.00 -0.37% 266.00 5 266.50 4 26.52
2019-05-27 2231 1441640 1274 359766380 267.00 268.50 239.50 239.50 26.50 -9.96% 0.00 0 239.50 103 23.88
2019-05-28 2231 2415564 1977 590916728 239.50 254.50 227.00 254.50 15.00 6.26% 253.50 3 254.50 17 25.37
2019-05-29 2231 864600 741 216419600 246.00 255.00 246.00 255.00 0.50 0.2% 254.00 2 255.00 3 25.42
2019-05-30 2231 1073143 1023 284170253 257.00 269.50 255.50 269.00 14.00 5.49% 269.00 12 269.50 23 26.82
2019-05-31 2231 843986 756 227930642 263.00 275.00 263.00 275.00 6.00 2.23% 274.00 1 275.00 9 27.42
2019-06-03 2231 398403 380 108364519 272.00 275.00 268.50 271.00 4.00 -1.45% 271.00 2 272.00 2 27.02
2019-06-04 2231 278145 274 75522375 272.00 275.50 269.00 269.00 2.00 -0.74% 269.00 4 270.00 2 26.82
2019-06-05 2231 488538 421 132441912 273.00 275.00 266.00 274.00 5.00 1.86% 273.00 3 274.00 10 27.32
2019-06-06 2231 345342 318 92636156 270.00 272.50 266.00 266.00 8.00 -2.92% 266.00 9 267.00 3 26.52
2019-06-10 2231 1192451 1024 331914682 272.00 283.50 270.00 280.00 14.00 5.26% 280.00 7 281.00 4 27.92
2019-06-11 2231 524629 471 145364931 277.50 280.50 272.00 280.50 0.50 0.18% 278.00 1 281.00 6 27.97
2019-06-12 2231 211081 210 58645856 282.00 282.50 276.00 276.00 4.50 -1.6% 276.00 9 276.50 3 27.52
2019-06-13 2231 513728 475 138875016 275.00 275.00 267.50 268.50 7.50 -2.72% 268.50 1 269.00 4 26.77
2019-06-14 2231 708918 600 188510770 268.50 271.00 263.00 264.00 4.50 -1.68% 264.00 23 265.00 3 26.32
2019-06-17 2231 648113 617 160897024 245.50 251.50 245.00 247.00 0.00 -6.44% 247.00 10 248.00 1 24.63
2019-06-18 2231 232630 226 57468240 247.00 249.50 245.50 248.00 1.00 0.4% 246.50 1 248.00 1 24.73
2019-06-19 2231 443259 400 112625858 251.50 257.00 250.50 255.50 7.50 3.02% 255.50 10 256.00 3 25.47
2019-06-20 2231 423162 376 110365768 255.50 263.50 255.50 262.50 7.00 2.74% 262.50 17 263.00 1 26.17
2019-06-21 2231 493932 404 129408320 264.00 265.50 258.00 260.00 2.50 -0.95% 258.00 10 260.00 7 25.92
2019-06-24 2231 252610 240 64838684 257.00 258.50 254.00 257.00 3.00 -1.15% 256.50 1 257.00 8 25.62
2019-06-25 2231 516220 449 129326550 256.00 256.50 248.00 248.00 9.00 -3.5% 248.00 43 248.50 2 24.73
2019-06-26 2231 211646 199 52862854 249.00 252.00 248.50 249.00 1.00 0.4% 249.00 3 249.50 2 24.83
2019-06-27 2231 191100 188 48161550 251.50 253.50 250.00 253.00 4.00 1.61% 252.50 33 253.00 2 25.22
2019-06-28 2231 208001 172 52392255 255.50 255.50 250.50 252.00 1.00 -0.4% 252.00 8 252.50 10 25.12
2019-07-01 2231 350955 326 90660800 257.50 261.00 255.50 259.50 7.50 2.98% 259.50 11 260.00 10 25.87
2019-07-02 2231 225508 217 58196315 257.00 260.50 256.00 258.50 1.00 -0.39% 258.00 5 259.00 15 25.77
2019-07-03 2231 289200 279 73703800 258.50 259.00 252.00 252.50 6.00 -2.32% 252.50 5 253.00 2 25.17
2019-07-04 2231 379233 350 94949750 255.50 255.50 247.50 248.50 4.00 -1.58% 248.50 3 249.00 3 24.78
2019-07-05 2231 352912 328 87856500 248.50 251.00 248.00 248.50 0.00 0% 248.50 2 249.00 9 24.78
2019-07-08 2231 303626 287 76663504 248.50 254.50 248.00 254.00 5.50 2.21% 253.50 1 254.00 17 25.32
2019-07-09 2231 172129 167 43358137 255.50 255.50 250.50 251.00 3.00 -1.18% 251.00 12 251.50 3 25.02
2019-07-10 2231 178070 162 44833745 252.00 253.50 250.00 252.50 1.50 0.6% 251.50 2 253.00 7 25.17
2019-07-11 2231 440164 386 113071140 253.00 259.00 252.00 258.50 6.00 2.38% 258.00 8 258.50 3 25.77
2019-07-12 2231 302460 280 77945180 260.50 260.50 255.00 256.00 2.50 -0.97% 256.00 10 257.00 1 25.52
2019-07-15 2231 811515 704 214608247 258.00 269.00 257.00 266.00 10.00 3.91% 265.00 59 266.00 6 26.52
2019-07-16 2231 592379 514 158465003 266.00 273.00 263.00 265.00 1.00 -0.38% 264.00 4 265.00 4 26.42
2019-07-17 2231 1654769 1504 458510551 270.00 282.50 266.50 279.00 14.00 5.28% 279.00 25 279.50 9 27.82
2019-07-18 2231 856403 749 237955770 276.50 282.00 274.00 278.50 0.50 -0.18% 277.50 1 278.50 2 27.77
2019-07-19 2231 1163183 958 332216972 288.00 289.00 283.00 284.00 5.50 1.97% 284.00 8 284.50 3 28.32
2019-07-22 2231 1530426 1281 447100028 284.50 297.50 283.50 295.00 11.00 3.87% 294.50 5 295.00 1 29.41
2019-07-23 2231 754105 666 219413345 295.00 295.50 288.50 290.00 5.00 -1.69% 289.50 7 290.00 10 28.91
2019-07-24 2231 480305 430 140922450 292.50 297.00 290.50 292.00 2.00 0.69% 292.00 39 293.00 1 29.11
2019-07-25 2231 578754 473 168374780 291.50 297.00 287.00 289.50 2.50 -0.86% 289.00 2 289.50 3 28.86
2019-07-26 2231 432391 399 126565754 289.50 296.00 288.00 294.00 4.50 1.55% 294.00 2 294.50 1 29.31
2019-07-29 2231 302979 273 88184916 295.50 295.50 289.00 289.50 4.50 -1.53% 289.50 1 290.50 4 28.86
2019-07-30 2231 440023 468 125854032 289.50 292.50 284.00 285.00 4.50 -1.55% 284.50 6 285.50 6 28.41
2019-07-31 2231 782241 761 219614203 282.50 285.00 277.00 284.00 1.00 -0.35% 282.50 2 284.50 7 28.32
2019-08-01 2231 688538 606 197368011 278.50 292.00 278.50 284.50 0.50 0.18% 284.00 31 287.00 3 28.36
2019-08-02 2231 507858 494 142245382 280.50 284.50 278.50 279.00 5.50 -1.93% 279.00 3 279.50 2 27.82
2019-08-05 2231 264100 271 74135440 281.50 283.50 278.00 280.50 1.50 0.54% 280.00 4 280.50 5 27.97
2019-08-06 2231 597376 523 163406954 274.00 278.50 266.50 278.00 2.50 -0.89% 278.00 4 278.50 4 27.72
2019-08-07 2231 1621115 1482 472129390 282.50 297.50 282.00 288.00 10.00 3.6% 288.00 8 288.50 2 31.54
2019-08-08 2231 1179330 1097 339856519 281.00 294.00 280.50 291.00 3.00 1.04% 291.00 3 291.50 5 31.87
2019-08-12 2231 1361095 1245 403861550 291.00 305.00 288.50 290.00 1.00 -0.34% 290.00 13 291.00 1 31.76
2019-08-13 2231 1143680 1029 328980231 287.50 294.00 279.00 280.00 10.00 -3.45% 280.00 2 281.00 2 30.67
2019-08-14 2231 794587 736 227417734 286.50 293.00 281.50 281.50 1.50 0.54% 281.50 20 282.00 1 30.83
2019-08-15 2231 718061 621 200022202 277.50 284.00 274.50 279.00 2.50 -0.89% 279.00 5 279.50 5 30.56
2019-08-16 2231 503116 465 142491980 280.00 288.00 280.00 280.00 1.00 0.36% 280.00 38 281.50 5 30.67
2019-08-19 2231 351778 323 98341840 283.00 283.00 277.00 279.00 1.00 -0.36% 279.00 15 280.00 1 30.56
2019-08-20 2231 846760 719 235164634 281.50 283.50 273.00 276.50 2.50 -0.9% 276.50 1 277.00 1 30.28
2019-08-21 2231 299109 287 82922693 277.50 279.50 274.50 278.50 2.00 0.72% 277.50 4 278.50 2 30.50
2019-08-22 2231 414282 373 114207050 279.00 279.00 273.00 274.00 4.50 -1.62% 274.00 5 274.50 1 30.01
2019-08-23 2231 953133 809 265754903 276.50 282.00 274.50 277.50 3.50 1.28% 277.50 1 278.00 12 30.39
2019-08-26 2231 488008 431 132239177 273.00 274.00 269.00 271.50 6.00 -2.16% 271.00 18 272.00 11 29.74
2019-08-27 2231 855776 728 237922646 271.50 281.50 271.50 279.00 7.50 2.76% 278.50 1 279.50 2 30.56
2019-08-28 2231 1419522 1180 405127270 280.00 288.50 279.50 285.00 6.00 2.15% 284.50 3 285.00 1 31.22
2019-08-29 2231 769465 653 220620025 289.50 290.00 283.50 286.00 1.00 0.35% 286.00 6 286.50 32 31.33
2019-08-30 2231 1167168 980 337914962 289.00 293.00 286.00 286.50 0.50 0.17% 286.50 2 287.50 1 31.38
2019-09-02 2231 473367 389 135761962 287.00 290.00 284.00 286.50 0.00 0% 286.00 2 286.50 6 31.38
2019-09-03 2231 689164 655 197676748 286.50 290.00 282.00 282.00 4.50 -1.57% 282.00 3 283.50 2 30.89
2019-09-04 2231 490873 517 138743432 283.00 285.00 279.50 284.00 2.00 0.71% 284.00 2 284.50 5 31.11
2019-09-05 2231 893372 716 251179916 284.00 285.00 276.50 277.00 7.00 -2.46% 277.00 8 278.00 5 30.34
2019-09-06 2231 517280 454 143375974 278.00 280.00 274.50 278.50 1.50 0.54% 278.00 2 278.50 35 30.50
2019-09-09 2231 1891142 1594 505059414 274.00 275.00 261.00 265.00 13.50 -4.85% 264.50 2 265.00 12 29.03
2019-09-10 2231 506262 497 133361192 265.00 265.00 262.50 263.50 1.50 -0.57% 263.50 11 264.00 4 28.86
2019-09-11 2231 479259 447 127893930 264.50 269.00 264.50 269.00 5.50 2.09% 268.50 3 269.00 13 29.46
2019-09-12 2231 308564 294 82726716 269.50 269.50 266.00 267.50 1.50 -0.56% 267.50 7 268.00 10 29.30
2019-09-16 2231 294600 278 77663900 266.50 267.50 261.50 262.50 5.00 -1.87% 262.50 1 263.50 2 28.75
2019-09-17 2231 633541 610 163672578 262.50 264.50 255.00 256.00 6.50 -2.48% 256.00 46 256.50 1 28.04
2019-09-18 2231 629789 588 162369929 258.00 260.00 254.50 259.50 3.50 1.37% 259.00 21 259.50 7 28.42
2019-09-19 2231 702239 674 179301445 259.00 259.50 253.00 253.50 6.00 -2.31% 253.50 20 254.00 4 27.77
2019-09-20 2231 506598 467 128961990 253.00 256.50 252.00 254.50 1.00 0.39% 254.50 2 255.50 1 27.88
2019-09-23 2231 537993 534 135419236 254.50 254.50 250.50 250.50 4.00 -1.57% 250.50 25 252.00 4 27.44
2019-09-24 2231 726589 665 182987339 251.50 255.00 250.00 250.00 0.50 -0.2% 250.00 34 251.00 2 27.38
2019-09-25 2231 379639 363 94792889 251.50 252.50 248.50 249.50 0.50 -0.2% 249.50 4 250.00 15 27.33
2019-09-26 2231 569012 516 143852536 252.00 254.50 251.50 251.50 2.00 0.8% 251.50 8 252.00 2 27.55
2019-09-27 2231 596961 554 148386800 253.00 253.00 246.00 248.50 3.00 -1.19% 248.50 3 249.00 6 27.22
2019-10-01 2231 1039510 910 265405351 250.50 259.50 247.50 259.50 11.00 4.43% 258.50 1 260.00 41 28.42
2019-10-02 2231 832309 716 215815371 260.00 261.00 257.00 257.00 2.50 -0.96% 257.00 43 257.50 1 28.15
2019-10-03 2231 351935 346 90050730 255.50 258.00 253.50 258.00 1.00 0.39% 258.00 3 258.50 8 28.26
2019-10-04 2231 593041 522 152472556 259.00 262.50 253.00 255.00 3.00 -1.16% 255.00 1 256.00 6 27.93
2019-10-07 2231 518609 459 129956968 256.00 257.00 247.00 250.00 5.00 -1.96% 250.00 7 251.00 2 27.38
2019-10-08 2231 243153 234 61540015 250.00 255.50 250.00 254.00 4.00 1.6% 253.00 4 254.00 1 27.82
2019-10-09 2231 218834 221 55142249 253.00 255.00 250.50 250.50 3.50 -1.38% 250.50 10 251.00 1 27.44
2019-10-14 2231 378858 365 97041290 255.00 258.50 253.50 255.00 4.50 1.8% 254.50 4 255.00 1 27.93
2019-10-15 2231 255284 245 65516128 257.50 258.00 255.50 256.00 1.00 0.39% 256.00 1 256.50 2 28.04
2019-10-16 2231 619955 565 160544300 253.50 260.00 253.50 260.00 4.00 1.56% 259.50 1 260.00 9 28.48
2019-10-17 2231 744177 617 195188752 260.00 266.50 258.50 258.50 1.50 -0.58% 258.00 28 258.50 2 28.31
2019-10-18 2231 363570 319 93255850 259.00 259.00 255.50 255.50 3.00 -1.16% 255.00 30 255.50 11 27.98
2019-10-21 2231 121777 123 31189522 256.50 257.50 255.00 256.00 0.50 0.2% 255.50 5 256.50 4 28.04
2019-10-22 2231 77943 85 20045320 258.00 258.50 256.00 257.50 1.50 0.59% 257.00 2 257.50 5 28.20
2019-10-23 2231 291669 238 75239764 257.00 261.50 256.00 256.00 1.50 -0.58% 255.50 14 256.50 1 28.04
2019-10-24 2231 725897 570 189619117 258.00 264.50 257.50 261.00 5.00 1.95% 260.50 12 261.50 4 28.59
2019-10-25 2231 512192 450 134613703 263.00 264.50 261.00 261.50 0.50 0.19% 261.50 11 262.00 1 28.64
2019-10-28 2231 252592 209 65741623 261.50 262.00 259.00 259.50 2.00 -0.76% 259.50 11 260.00 2 28.42
2019-10-29 2231 329478 281 85975302 260.50 263.50 258.50 259.50 0.00 0% 259.50 2 260.00 5 28.42
2019-10-30 2231 85715 91 22304615 261.00 261.00 259.00 261.00 1.50 0.58% 260.00 3 261.00 2 28.59
2019-10-31 2231 339572 280 87279004 261.50 261.50 255.00 255.00 6.00 -2.3% 254.50 12 255.00 11 27.93
2019-11-01 2231 237600 215 60252198 253.00 256.00 250.50 254.00 1.00 -0.39% 254.00 2 254.50 2 27.82
2019-11-04 2231 252581 223 63936281 255.00 255.50 251.50 252.50 1.50 -0.59% 252.50 1 253.00 4 27.66
2019-11-05 2231 287510 271 72703550 254.00 254.50 251.50 254.00 1.50 0.59% 253.50 3 254.00 5 27.82
2019-11-06 2231 240670 226 60662510 254.50 254.50 251.00 251.00 3.00 -1.18% 251.00 25 251.50 3 27.49
2019-11-07 2231 907859 760 223986880 251.50 254.00 242.50 243.00 8.00 -3.19% 243.00 10 243.50 5 26.62
2019-11-08 2231 578165 508 139162430 245.00 245.50 238.50 240.50 2.50 -1.03% 240.50 1 241.00 1 26.34
2019-11-11 2231 376973 258 88278447 242.00 242.00 238.50 241.50 1.00 0.42% 241.00 2 241.50 1 26.45
2019-11-12 2231 853217 726 200931071 241.50 243.00 231.50 234.50 7.00 -2.9% 234.50 13 235.50 3 25.24
2019-11-13 2231 720887 656 166374498 234.50 235.00 229.00 230.00 4.50 -1.92% 229.50 14 230.00 1 24.76
2019-11-14 2231 397912 396 92165496 233.00 233.00 230.50 230.50 0.50 0.22% 230.50 10 231.00 6 24.81
2019-11-15 2231 872502 777 207877484 232.00 241.00 232.00 239.50 9.00 3.9% 239.00 8 239.50 4 25.78
2019-11-18 2231 405680 381 95712816 238.00 239.00 234.50 235.50 4.00 -1.67% 235.00 8 235.50 1 25.35
2019-11-19 2231 253759 232 59393365 235.50 236.00 233.00 233.00 2.50 -1.06% 233.00 16 233.50 3 25.08
2019-11-20 2231 202750 203 47211500 233.00 234.50 232.00 232.00 1.00 -0.43% 232.00 10 232.50 2 24.97
2019-11-21 2231 298094 302 68854948 233.50 233.50 230.50 231.50 0.50 -0.22% 231.00 6 231.50 1 24.92
2019-11-22 2231 480719 424 113614041 235.00 239.00 233.50 234.50 3.00 1.3% 234.00 16 234.50 7 25.24
2019-11-25 2231 396630 394 92555550 235.50 236.50 232.00 233.00 1.50 -0.64% 232.50 20 233.50 8 25.08
2019-11-26 2231 1606710 1350 390074870 236.50 250.00 235.50 245.50 12.50 5.36% 245.50 21 246.50 2 26.43
2019-11-27 2231 1118004 999 276310504 245.50 251.00 242.50 251.00 5.50 2.24% 251.00 8 251.50 11 27.02
2019-11-28 2231 1366361 1087 342961343 252.50 254.00 247.50 247.50 3.50 -1.39% 247.50 33 248.00 2 26.64
2019-11-29 2231 509766 466 126105202 250.00 250.00 245.50 247.00 0.50 -0.2% 246.50 4 247.00 3 26.59
2019-12-02 2231 499592 428 121430264 247.00 247.00 241.00 241.00 6.00 -2.43% 241.00 12 241.50 1 25.94
2019-12-03 2231 485495 457 118029015 239.50 246.00 238.50 245.50 4.50 1.87% 245.00 2 245.50 1 26.43
2019-12-04 2231 351264 320 84718018 244.50 244.50 239.50 240.50 5.00 -2.04% 240.00 18 240.50 9 25.89
2019-12-05 2231 227341 223 54995692 242.00 244.00 241.00 241.00 0.50 0.21% 241.00 9 241.50 7 25.94
2019-12-06 2231 415276 389 99749874 243.00 243.00 236.00 240.50 0.50 -0.21% 240.50 7 241.00 2 25.89
2019-12-09 2231 224167 210 53663748 240.00 241.00 238.50 238.50 2.00 -0.83% 238.50 3 239.00 2 25.67
2019-12-10 2231 193730 176 46674930 239.00 243.00 239.00 240.00 1.50 0.63% 240.00 12 240.50 1 25.83
2019-12-11 2231 219296 190 52763982 241.00 242.00 239.50 240.00 0.00 0% 240.00 1 241.00 4 25.83
2019-12-12 2231 494891 438 120409231 241.50 246.00 241.00 242.00 2.00 0.83% 242.00 1 242.50 2 26.05
2019-12-13 2231 311540 275 75566027 245.00 245.00 240.50 243.50 1.50 0.62% 243.00 4 243.50 11 26.21
2019-12-16 2231 175822 173 42714890 243.50 244.00 242.00 243.50 0.00 0% 243.00 2 243.50 8 26.21
2019-12-17 2231 421364 394 103019130 245.00 246.00 243.00 243.00 0.50 -0.21% 243.00 26 244.50 2 26.16
2019-12-18 2231 364726 318 88074918 243.00 243.00 240.00 241.50 1.50 -0.62% 241.50 3 242.00 1 26.00
2019-12-19 2231 200620 191 48626660 241.50 244.00 241.00 242.50 1.00 0.41% 242.00 12 242.50 8 26.10
2019-12-20 2231 172766 136 41755752 242.50 242.50 241.50 241.50 1.00 -0.41% 241.50 14 242.50 1 26.00
2019-12-23 2231 128219 122 30831998 242.00 242.50 239.00 240.00 1.50 -0.62% 240.00 2 241.00 15 25.83
2019-12-24 2231 248919 218 59977060 241.50 243.00 239.00 240.00 0.00 0% 239.50 20 240.50 1 25.83
2019-12-25 2231 513877 428 125330242 242.50 245.00 242.00 244.50 4.50 1.88% 244.00 9 244.50 2 26.32
2019-12-26 2231 1105548 967 275853000 245.50 253.00 245.50 248.50 4.00 1.64% 248.50 10 249.00 3 26.75
2019-12-27 2231 1030380 884 260532704 249.50 255.00 249.50 255.00 6.50 2.62% 254.50 5 255.00 49 27.45
2019-12-30 2231 623583 548 157947619 256.50 257.50 251.00 251.50 3.50 -1.37% 251.50 1 252.00 7 27.07
2019-12-31 2231 358052 304 89401974 250.00 251.50 248.50 249.50 2.00 -0.8% 249.00 8 249.50 6 26.86