創意(3443)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　203.50
0
0%		183.50
-20
-9.83%		183.00
-0.5
-0.27%		 　183.00
0
0%		184.00
1
0.55%		185.50
1.5
0.82%		184.50
-1
-0.54%		185.00
0.5
0.27%		 　187.50
2.5
1.35%		189.00
1.5
0.8%		189.50
0.5
0.26%		 194.00
4.5
2.37%		 　200.00
6
3.09%		201.00
1
0.5%		203.50
2.5
1.24%		198.00
-5.5
-2.7%		203.00
5
2.53%		 　202.50
-0.5
-0.25%		202.00
-0.5
-0.25%		198.00
-4
-1.98%		 193.46
2 月　　　　　　　　　　203.00
5
2.53%		193.00
-10
-4.93%		192.00
-1
-0.52%		202.50
10.5
5.47%		 　　196.00
-6.5
-3.21%		203.00
7
3.57%		223.00
20
9.85%		215.50
-7.5
-3.36%		215.50
0
0%		 　217.00
1.5
0.7%		209.00
-8
-3.69%		211.50
2.5
1.2%		 207.33
3 月　　　209.50
-2
-0.95%		206.00
-3.5
-1.67%		206.00
0
0%		199.00
-7
-3.4%		206.50
7.5
3.77%		 　201.00
-5.5
-2.66%		202.00
1
0.5%		203.50
1.5
0.74%		202.50
-1
-0.49%		206.00
3.5
1.73%		 　205.50
-0.5
-0.24%		207.50
2
0.97%		211.00
3.5
1.69%		212.50
1.5
0.71%		208.50
-4
-1.88%		 　202.50
-6
-2.88%		201.50
-1
-0.49%		203.00
1.5
0.74%		206.00
3
1.48%		205.50
-0.5
-0.24%		 205.02
4 月205.50
0
0%		226.00
20.5
9.98%		221.00
-5
-2.21%		 　　　229.00
8
3.62%		228.50
-0.5
-0.22%		222.00
-6.5
-2.84%		218.00
-4
-1.8%		213.00
-5
-2.29%		 　216.50
3.5
1.64%		 219.00
2.5
1.15%		225.50
6.5
2.97%		237.50
12
5.32%		 　232.50
-5
-2.11%		243.00
10.5
4.52%		238.50
-4.5
-1.85%		241.50
3
1.26%		235.00
-6.5
-2.69%		 　224.00
-11
-4.68%		227.00
3
1.34%		 225.82
5 月　221.50
-5.5
-2.42%		224.00
2.5
1.13%		 　222.50
-1.5
-0.67%		217.50
-5
-2.25%		214.00
-3.5
-1.61%		204.00
-10
-4.67%		204.50
0.5
0.25%		 　208.00
3.5
1.71%		218.50
10.5
5.05%		222.50
4
1.83%		218.50
-4
-1.8%		213.00
-5.5
-2.52%		 　214.00
1
0.47%		 218.50
4.5
2.1%		212.00
-6.5
-2.97%		213.50
1.5
0.71%		 　216.50
3
1.41%		227.00
10.5
4.85%		220.00
-7
-3.08%		226.50
6.5
2.95%		228.50
2
0.88%		217.1
6 月 　219.50
-9
-3.94%		211.00
-8.5
-3.87%		209.50
-1.5
-0.71%		204.50
-5
-2.39%		 　　210.00
5.5
2.69%		212.00
2
0.95%		211.50
-0.5
-0.24%		207.50
-4
-1.89%		207.00
-0.5
-0.24%		 　211.50
4.5
2.17%		211.50
0
0%		214.00
2.5
1.18%		224.00
10
4.67%		229.00
5
2.23%		 　229.00
0
0%		223.00
-6
-2.62%		227.50
4.5
2.02%		226.00
-1.5
-0.66%		226.50
0.5
0.22%		 218.25
7 月230.00
3.5
1.55%		229.00
-1
-0.43%		222.50
-6.5
-2.84%		227.00
4.5
2.02%		225.50
-1.5
-0.66%		 　223.00
-2.5
-1.11%		222.00
-1
-0.45%		226.50
4.5
2.03%		229.50
3
1.32%		234.50
5
2.18%		 　235.50
1
0.43%		231.50
-4
-1.7%		228.00
-3.5
-1.51%		223.50
-4.5
-1.97%		226.00
2.5
1.12%		 　248.50
22.5
9.96%		249.00
0.5
0.2%		265.00
16
6.43%		265.50
0.5
0.19%		268.00
2.5
0.94%		 　260.00
-8
-2.99%		251.50
-8.5
-3.27%		256.50
5
1.99%		238.7
8 月256.50
0
0%		235.50
-21
-8.19%		 　212.00
-23.5
-9.98%		212.00
0
0%		203.00
-9
-4.25%		204.50
1.5
0.74%		 　　215.00
10.5
5.13%		215.00
0
0%		215.00
0
0%		215.50
0.5
0.23%		215.00
-0.5
-0.23%		 　218.00
3
1.4%		224.00
6
2.75%		222.00
-2
-0.89%		232.00
10
4.5%		228.50
-3.5
-1.51%		 　224.00
-4.5
-1.97%		230.50
6.5
2.9%		236.00
5.5
2.39%		237.50
1.5
0.64%		237.00
-0.5
-0.21%		 222.9
9 月　238.00
1
0.42%		238.00
0
0%		240.00
2
0.84%		241.00
1
0.42%		237.00
-4
-1.66%		 　238.50
1.5
0.63%		240.00
1.5
0.63%		242.50
2.5
1.04%		238.00
-4.5
-1.86%		 　　233.00
-5
-2.1%		233.00
0
0%		240.50
7.5
3.22%		257.00
16.5
6.86%		259.00
2
0.78%		 　262.00
3
1.16%		256.00
-6
-2.29%		250.00
-6
-2.34%		248.50
-1.5
-0.6%		250.00
1.5
0.6%		 245.44
10 月251.50
1.5
0.6%		256.50
5
1.99%		254.00
-2.5
-0.97%		260.50
6.5
2.56%		 　261.00
0.5
0.19%		263.50
2.5
0.96%		258.50
-5
-1.9%		 　　　277.00
18.5
7.16%		277.00
0
0%		277.00
0
0%		276.50
-0.5
-0.18%		280.00
3.5
1.27%		 　274.50
-5.5
-1.96%		276.00
1.5
0.55%		272.00
-4
-1.45%		275.00
3
1.1%		275.50
0.5
0.18%		 　276.50
1
0.36%		274.00
-2.5
-0.9%		277.50
3.5
1.28%		267.50
-10
-3.6%		270.02
11 月260.00
-7.5
-2.8%		 　263.00
3
1.15%		270.50
7.5
2.85%		272.50
2
0.74%		266.00
-6.5
-2.39%		269.00
3
1.13%		 　267.00
-2
-0.74%		266.00
-1
-0.37%		267.50
1.5
0.56%		262.00
-5.5
-2.06%		266.50
4.5
1.72%		 　270.00
3.5
1.31%		272.00
2
0.74%		271.00
-1
-0.37%		271.00
0
0%		273.00
2
0.74%		 　267.00
-6
-2.2%		278.50
11.5
4.31%		269.00
-9.5
-3.41%		267.50
-1.5
-0.56%		266.50
-1
-0.37%		 267.39
12 月　258.50
-8
-3%		260.50
2
0.77%		253.50
-7
-2.69%		256.00
2.5
0.99%		250.00
-6
-2.34%		 　244.50
-5.5
-2.2%		244.00
-0.5
-0.2%		239.00
-5
-2.05%		242.00
3
1.26%		240.00
-2
-0.83%		 　243.50
3.5
1.46%		244.50
1
0.41%		242.00
-2.5
-1.02%		243.50
1.5
0.62%		245.00
1.5
0.62%		 　245.00
0
0%		242.50
-2.5
-1.02%		244.00
1.5
0.62%		243.50
-0.5
-0.2%		248.00
4.5
1.85%		 　241.00
-7
-2.82%		241.00
0
0%		245.6

說明:最高漲幅:9.98%最低跌幅:-9.98% 最高價:280.00最低價:183.00平均價:230.46,灰色底表示週末,漲153天(661.5)元,跌127天(-624)元,平盤23天
10%=4,7%=3,6%=1,5%=9,4%=5,3%=14,2%=27,1%=70,0%=43,-0%=1,-1%=3,-2%=4,-3%=6,-4%=22,-5%=25,-6%=27,-7%=39,

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 3443 2851460 2223 587505340 209.50 210.00 203.00 203.50 2.50 0% 203.50 21 204.00 4 25.15
2019-01-03 3443 9232758 7199 1765907488 203.00 203.00 183.50 183.50 20.00 -9.83% 183.50 161 184.00 6 22.68
2019-01-04 3443 8563656 6643 1500978016 178.00 183.00 168.00 183.00 0.50 -0.27% 182.50 10 183.50 274 22.62
2019-01-07 3443 5502229 4119 1019972865 188.00 188.50 182.50 183.00 0.00 0% 183.00 19 183.50 5 22.62
2019-01-08 3443 4909650 3794 891824350 179.00 185.50 176.00 184.00 1.00 0.55% 183.50 11 184.00 1 22.74
2019-01-09 3443 4130949 3380 778484431 185.50 192.50 185.00 185.50 1.50 0.82% 185.50 18 186.00 2 22.93
2019-01-10 3443 2229415 1839 413508690 185.50 188.00 183.00 184.50 1.00 -0.54% 184.50 47 185.00 2 22.81
2019-01-11 3443 3217607 2677 605593310 187.00 191.00 185.00 185.00 0.50 0.27% 185.00 5 185.50 3 22.87
2019-01-14 3443 2018621 1684 376920436 185.00 188.50 185.00 187.50 2.50 1.35% 187.00 1 187.50 39 23.18
2019-01-15 3443 1952711 1660 366263090 186.50 189.00 184.50 189.00 1.50 0.8% 188.50 2 189.00 83 23.36
2019-01-16 3443 2240645 1938 427351550 191.00 192.50 189.50 189.50 0.50 0.26% 189.00 44 189.50 1 23.42
2019-01-18 3443 6492075 4983 1257807080 188.50 199.50 186.50 194.00 6.50 2.37% 194.00 19 194.50 1 23.98
2019-01-21 3443 5593772 4616 1126113280 197.00 204.50 197.00 200.00 6.00 3.09% 199.50 25 200.00 16 24.72
2019-01-22 3443 2715044 2369 545822300 200.50 203.00 199.00 201.00 1.00 0.5% 200.50 2 201.00 106 24.85
2019-01-23 3443 3013824 2407 607193948 199.00 203.50 198.00 203.50 2.50 1.24% 203.00 4 203.50 23 25.15
2019-01-24 3443 4838808 3919 969547691 205.00 207.00 195.50 198.00 5.50 -2.7% 198.00 16 198.50 17 24.47
2019-01-25 3443 3697856 2827 750327834 201.00 204.50 199.50 203.00 5.00 2.53% 202.50 7 203.00 39 25.09
2019-01-28 3443 2174814 1777 445865742 205.00 207.00 202.50 202.50 0.50 -0.25% 202.50 23 203.00 3 25.03
2019-01-29 3443 1728678 1394 344891634 200.00 202.00 197.50 202.00 0.50 -0.25% 201.50 2 202.00 19 24.97
2019-01-30 3443 1898223 1446 380708600 202.50 204.00 198.00 198.00 4.00 -1.98% 198.00 53 198.50 3 24.47
2019-02-11 3443 4346966 3271 893226132 204.00 208.50 202.50 203.00 5.00 2.53% 203.00 56 203.50 6 27.54
2019-02-12 3443 9311675 7104 1804668600 195.00 198.50 190.00 193.00 10.00 -4.93% 192.50 32 193.00 245 26.19
2019-02-13 3443 8340657 6183 1615046644 190.00 197.50 189.00 192.00 1.00 -0.52% 192.00 42 192.50 2 26.05
2019-02-14 3443 9224134 6986 1839492434 195.00 203.50 193.50 202.50 10.50 5.47% 202.00 13 202.50 12 27.48
2019-02-18 3443 2925772 2287 580847540 198.00 201.50 196.00 196.00 0.00 -3.21% 196.00 43 197.00 8 26.59
2019-02-19 3443 5382615 4331 1087780413 196.50 205.50 196.50 203.00 7.00 3.57% 202.50 18 203.00 5 27.54
2019-02-20 3443 8988903 5841 1963709869 208.50 223.00 208.50 223.00 20.00 9.85% 223.00 2295 0.00 0 30.26
2019-02-21 3443 12859628 9536 2147483647 226.50 229.00 215.00 215.50 7.50 -3.36% 215.00 161 215.50 36 29.24
2019-02-22 3443 4759911 3655 1037492307 215.50 220.50 215.00 215.50 0.00 0% 215.50 39 216.00 2 29.24
2019-02-25 3443 2911729 2338 630736322 218.00 219.50 214.00 217.00 1.50 0.7% 216.50 12 217.00 7 29.44
2019-02-26 3443 12338992 9395 2147483647 222.00 233.00 209.00 209.00 8.00 -3.69% 209.00 139 209.50 3 28.36
2019-02-27 3443 3780723 3262 795381410 211.00 214.50 207.00 211.50 2.50 1.2% 211.00 26 211.50 5 28.70
2019-03-04 3443 2151086 1778 456439646 213.00 215.50 209.50 209.50 2.00 -0.95% 209.50 53 210.00 1 28.43
2019-03-05 3443 2029385 1666 423117195 208.00 212.50 206.00 206.00 3.50 -1.67% 206.00 54 206.50 1 27.95
2019-03-06 3443 2485299 1919 512126893 204.00 208.50 204.00 206.00 0.00 0% 206.00 18 206.50 3 27.95
2019-03-07 3443 2712646 2110 550577018 206.50 208.50 199.00 199.00 7.00 -3.4% 199.00 26 200.00 4 27.00
2019-03-08 3443 2372040 1917 476734200 196.00 206.50 195.50 206.50 7.50 3.77% 206.00 3 206.50 14 28.02
2019-03-11 3443 1591069 1358 324689438 206.50 208.00 201.00 201.00 5.50 -2.66% 201.00 27 201.50 20 27.27
2019-03-12 3443 1236885 1055 253869040 208.00 208.00 202.00 202.00 1.00 0.5% 202.00 127 202.50 1 27.41
2019-03-13 3443 2520118 2038 520184190 205.00 210.00 203.50 203.50 1.50 0.74% 203.50 59 204.00 2 27.61
2019-03-14 3443 1835581 1413 375877229 205.00 207.50 202.50 202.50 1.00 -0.49% 202.50 17 203.00 6 27.48
2019-03-15 3443 1767098 1300 361059636 203.00 206.00 202.00 206.00 3.50 1.73% 205.50 2 206.00 70 27.95
2019-03-18 3443 1781909 1459 367956254 207.50 209.00 204.50 205.50 0.50 -0.24% 205.00 21 205.50 18 27.88
2019-03-19 3443 4110109 3210 863372114 206.00 214.00 206.00 207.50 2.00 0.97% 207.50 20 208.00 2 28.15
2019-03-20 3443 3768349 2949 800826790 210.50 215.00 210.50 211.00 3.50 1.69% 211.00 4 211.50 25 28.63
2019-03-21 3443 1652404 1395 351200845 214.00 214.00 211.00 212.50 1.50 0.71% 212.00 43 212.50 13 28.83
2019-03-22 3443 2619786 2211 554890878 215.00 217.00 208.50 208.50 4.00 -1.88% 208.50 22 209.00 11 28.29
2019-03-25 3443 1641710 1422 331860977 204.00 204.00 200.00 202.50 6.00 -2.88% 202.50 16 203.00 24 27.48
2019-03-26 3443 1152382 991 234306851 204.00 205.50 201.50 201.50 1.00 -0.49% 201.50 23 202.00 1 27.34
2019-03-27 3443 717607 647 145404022 201.50 204.00 201.00 203.00 1.50 0.74% 203.00 3 203.50 7 27.54
2019-03-28 3443 1548637 1330 318318722 205.00 207.00 203.00 206.00 3.00 1.48% 205.50 17 206.00 14 27.95
2019-03-29 3443 1192778 958 245615874 208.00 208.50 204.50 205.50 0.50 -0.24% 205.50 3 206.00 30 27.88
2019-04-01 3443 1596580 1249 330040188 207.00 208.00 205.50 205.50 0.00 0% 205.50 16 206.00 1 27.88
2019-04-02 3443 10369092 7480 2147483647 209.00 226.00 209.00 226.00 20.50 9.98% 226.00 3559 0.00 0 30.66
2019-04-03 3443 9520725 7203 2133881580 228.00 229.00 218.50 221.00 5.00 -2.21% 220.50 7 221.00 5 29.99
2019-04-08 3443 9177781 7150 2110791849 223.50 237.00 222.00 229.00 8.00 3.62% 229.00 10 230.00 5 31.07
2019-04-09 3443 6970803 5210 1614422479 229.00 235.50 227.50 228.50 0.50 -0.22% 228.50 33 229.00 10 31.00
2019-04-10 3443 4979588 3980 1104519536 226.50 227.00 219.00 222.00 6.50 -2.84% 221.50 2 222.00 48 30.12
2019-04-11 3443 2578613 2128 566362437 223.00 223.50 216.50 218.00 4.00 -1.8% 218.00 4 218.50 29 29.58
2019-04-12 3443 2460316 1978 526028440 218.50 218.50 212.00 213.00 5.00 -2.29% 212.50 22 213.00 10 28.90
2019-04-15 3443 2098970 1764 450146930 216.00 216.50 212.00 216.50 3.50 1.64% 216.00 4 216.50 2 29.38
2019-04-17 3443 2249919 1773 495477680 220.50 223.00 217.50 219.00 0.50 1.15% 219.00 45 219.50 4 29.72
2019-04-18 3443 9200432 6731 2094106408 222.00 231.00 222.00 225.50 6.50 2.97% 225.50 26 226.00 3 30.60
2019-04-19 3443 12977619 9794 2147483647 235.00 243.00 231.00 237.50 12.00 5.32% 237.50 10 238.00 48 32.23
2019-04-22 3443 5562421 4644 1325328014 242.00 244.50 232.50 232.50 5.00 -2.11% 232.50 45 233.00 2 31.55
2019-04-23 3443 6387677 5120 1522484339 234.50 243.50 231.00 243.00 10.50 4.52% 242.50 20 243.00 101 32.97
2019-04-24 3443 4881616 3705 1166637340 242.00 242.50 236.00 238.50 4.50 -1.85% 238.00 8 238.50 17 32.36
2019-04-25 3443 9822140 6785 2147483647 238.00 249.00 238.00 241.50 3.00 1.26% 241.50 30 242.00 4 32.77
2019-04-26 3443 4916667 3902 1163144079 240.00 241.00 232.50 235.00 6.50 -2.69% 235.00 7 235.50 19 31.89
2019-04-29 3443 4545167 3433 1035639990 235.00 235.00 224.00 224.00 11.00 -4.68% 224.00 57 224.50 5 30.39
2019-04-30 3443 3013035 2313 681635032 224.00 229.00 222.50 227.00 3.00 1.34% 226.50 2 227.00 48 30.80
2019-05-02 3443 3378064 2703 754696336 226.50 228.50 219.50 221.50 5.50 -2.42% 221.00 109 221.50 3 31.78
2019-05-03 3443 5150631 3734 1164017918 225.00 228.50 224.00 224.00 2.50 1.13% 224.00 28 224.50 10 32.14
2019-05-06 3443 4176501 3191 905770468 213.00 224.00 211.50 222.50 1.50 -0.67% 222.00 8 222.50 1 31.92
2019-05-07 3443 4579675 3537 1005261010 223.50 225.00 217.00 217.50 5.00 -2.25% 217.50 36 218.00 5 31.21
2019-05-08 3443 2812418 2209 600602706 211.00 216.50 211.00 214.00 3.50 -1.61% 214.00 1 214.50 2 30.70
2019-05-09 3443 4001296 3237 837191048 213.50 217.50 203.50 204.00 10.00 -4.67% 204.00 23 204.50 3 29.27
2019-05-10 3443 3529744 2842 721132752 207.00 209.50 199.00 204.50 0.50 0.25% 204.00 6 205.00 19 29.34
2019-05-13 3443 6085091 4407 1287447610 212.50 217.00 207.50 208.00 3.50 1.71% 208.00 30 208.50 18 29.84
2019-05-14 3443 5892088 4693 1263116220 208.00 218.50 208.00 218.50 10.50 5.05% 218.00 15 218.50 25 31.35
2019-05-15 3443 5621100 4345 1255088300 225.00 226.50 220.00 222.50 4.00 1.83% 222.50 5 223.00 65 31.92
2019-05-16 3443 7815530 5954 1773561831 225.00 232.00 218.00 218.50 4.00 -1.8% 218.50 32 219.00 3 31.35
2019-05-17 3443 4949589 3713 1076464957 222.00 223.50 213.00 213.00 5.50 -2.52% 213.00 60 213.50 1 30.56
2019-05-20 3443 3658140 2687 773613880 215.50 217.00 208.50 214.00 1.00 0.47% 213.50 5 214.00 6 30.70
2019-05-22 3443 3003399 2467 659281280 223.00 223.50 216.50 218.50 5.50 2.1% 218.00 13 218.50 14 31.35
2019-05-23 3443 1847072 1580 393558908 215.00 216.00 211.50 212.00 6.50 -2.97% 212.00 4 212.50 1 30.42
2019-05-24 3443 2243044 1879 483080389 212.50 218.50 212.50 213.50 1.50 0.71% 213.00 37 214.00 4 30.63
2019-05-27 3443 2439251 2050 529033840 223.50 223.50 213.00 216.50 3.00 1.41% 216.50 40 217.00 31 31.06
2019-05-28 3443 5455197 4219 1218072111 218.00 227.50 216.50 227.00 10.50 4.85% 226.50 5 227.00 30 32.57
2019-05-29 3443 4359934 3571 987838914 226.00 232.50 220.00 220.00 7.00 -3.08% 220.00 11 221.00 1 31.56
2019-05-30 3443 2498577 2115 563936681 222.00 228.50 221.50 226.50 6.50 2.95% 226.50 4 227.00 14 32.50
2019-05-31 3443 2653115 2169 603277450 226.00 229.00 225.50 228.50 2.00 0.88% 228.00 18 228.50 101 32.78
2019-06-03 3443 2574737 2074 573287264 223.50 225.50 219.50 219.50 0.00 -3.94% 219.50 16 220.00 22 31.49
2019-06-04 3443 2894032 2296 623835784 220.00 222.50 211.00 211.00 8.50 -3.87% 211.00 1 211.50 3 30.27
2019-06-05 3443 2514435 2071 531407625 213.50 215.50 208.00 209.50 1.50 -0.71% 209.50 15 210.00 21 30.06
2019-06-06 3443 3356928 2709 688374203 208.00 211.00 201.50 204.50 5.00 -2.39% 204.00 4 204.50 17 29.34
2019-06-10 3443 2028090 1696 419135940 208.00 210.00 202.00 210.00 5.50 2.69% 209.50 8 210.00 32 30.13
2019-06-11 3443 2064184 1745 435947097 210.50 214.50 206.50 212.00 2.00 0.95% 212.00 9 212.50 14 30.42
2019-06-12 3443 1743619 1472 371598654 212.00 215.50 211.00 211.50 0.50 -0.24% 211.50 13 212.00 5 30.34
2019-06-13 3443 1617548 1289 338020853 211.50 212.50 207.00 207.50 4.00 -1.89% 207.50 7 208.00 11 29.77
2019-06-14 3443 1289328 1080 267977224 207.50 210.50 206.50 207.00 0.50 -0.24% 207.00 3 207.50 25 29.70
2019-06-17 3443 2695437 2087 569622797 209.00 213.50 207.50 211.50 4.50 2.17% 211.50 27 212.00 25 30.34
2019-06-18 3443 1858760 1597 396966497 213.00 215.00 211.50 211.50 0.00 0% 211.50 20 212.00 3 30.34
2019-06-19 3443 2214456 1794 476299496 215.00 216.50 213.50 214.00 2.50 1.18% 214.00 61 214.50 8 30.70
2019-06-20 3443 5125362 4054 1134186588 216.00 225.00 214.50 224.00 10.00 4.67% 223.50 2 224.00 77 32.14
2019-06-21 3443 8006108 5529 1827862565 226.50 232.00 225.00 229.00 5.00 2.23% 227.50 1 229.00 63 32.86
2019-06-24 3443 5052487 3865 1171459788 233.00 236.00 228.50 229.00 0.00 0% 229.00 43 229.50 7 32.86
2019-06-25 3443 3860547 2758 871205981 229.00 232.00 222.50 223.00 6.00 -2.62% 223.00 11 223.50 1 31.99
2019-06-26 3443 2306711 1794 521746397 225.00 228.00 223.50 227.50 4.50 2.02% 227.00 43 227.50 21 32.64
2019-06-27 3443 2881948 2260 655979196 229.00 231.00 225.50 226.00 1.50 -0.66% 226.00 17 226.50 11 32.42
2019-06-28 3443 1930144 1397 434032900 225.50 227.50 223.00 226.50 0.50 0.22% 226.50 3 227.00 29 32.50
2019-07-01 3443 3114141 2343 718260789 231.00 232.50 228.00 230.00 3.50 1.55% 230.00 14 231.00 12 33.00
2019-07-02 3443 1986486 1357 455543563 230.00 231.50 227.50 229.00 1.00 -0.43% 228.50 43 229.00 31 32.86
2019-07-03 3443 2267921 1612 509122919 226.00 227.50 222.00 222.50 6.50 -2.84% 222.50 5 223.00 6 31.92
2019-07-04 3443 1939220 1378 439995609 226.00 229.00 225.00 227.00 4.50 2.02% 226.50 31 227.00 40 32.57
2019-07-05 3443 818090 676 184774790 227.00 228.00 224.00 225.50 1.50 -0.66% 225.00 62 225.50 1 32.35
2019-07-08 3443 1050790 838 234943170 222.50 226.00 222.00 223.00 2.50 -1.11% 222.50 24 223.00 7 31.99
2019-07-09 3443 774598 695 172440249 224.00 224.50 221.50 222.00 1.00 -0.45% 222.00 8 222.50 2 31.85
2019-07-10 3443 1957350 1569 443571271 224.00 229.00 223.50 226.50 4.50 2.03% 226.50 20 227.00 2 32.50
2019-07-11 3443 2134609 1709 488974261 227.00 231.50 226.50 229.50 3.00 1.32% 229.00 9 229.50 4 32.93
2019-07-12 3443 6861376 5149 1619280664 233.00 239.00 233.00 234.50 5.00 2.18% 234.50 11 235.00 23 33.64
2019-07-15 3443 1708423 1411 400474405 234.50 236.00 232.50 235.50 1.00 0.43% 235.00 10 235.50 6 33.79
2019-07-16 3443 1949301 1614 451151172 234.00 235.00 229.00 231.50 4.00 -1.7% 231.50 17 232.00 13 33.21
2019-07-17 3443 1089877 943 249277456 231.00 231.50 227.50 228.00 3.50 -1.51% 227.50 23 228.00 33 32.71
2019-07-18 3443 1425024 1089 321739876 228.00 228.50 223.50 223.50 4.50 -1.97% 223.50 37 224.00 6 32.07
2019-07-19 3443 1477742 1281 336013192 227.50 229.50 226.00 226.00 2.50 1.12% 226.00 10 227.00 4 32.42
2019-07-22 3443 8184505 5745 1984570476 227.50 248.50 226.50 248.50 22.50 9.96% 248.50 242 0.00 0 35.65
2019-07-23 3443 5489019 4255 1363172712 249.50 251.00 244.00 249.00 0.50 0.2% 248.50 3 249.00 11 35.72
2019-07-24 3443 10502001 8441 2147483647 250.00 271.00 249.50 265.00 16.00 6.43% 265.00 165 265.50 8 38.02
2019-07-25 3443 4459246 3510 1180235059 265.00 269.00 260.00 265.50 0.50 0.19% 265.50 2 266.00 22 38.09
2019-07-26 3443 2459878 1953 651143048 263.00 268.00 261.00 268.00 2.50 0.94% 267.00 26 268.00 9 38.45
2019-07-29 3443 3446297 2926 914672220 273.00 273.50 260.00 260.00 8.00 -2.99% 260.00 90 260.50 5 37.30
2019-07-30 3443 4052335 2988 1032426920 261.50 263.00 250.50 251.50 8.50 -3.27% 251.50 86 252.00 7 36.08
2019-07-31 3443 1963937 1642 500586961 253.50 257.50 252.00 256.50 5.00 1.99% 256.00 5 256.50 18 36.80
2019-08-01 3443 2253575 1753 574360200 252.50 258.00 250.50 256.50 0.00 0% 256.00 2 256.50 4 42.26
2019-08-02 3443 6450240 5055 1544848988 245.50 248.50 232.00 235.50 21.00 -8.19% 235.00 79 236.00 3 38.80
2019-08-05 3443 7334362 5503 1589308776 216.50 222.50 212.00 212.00 23.50 -9.98% 0.00 0 212.00 188 34.93
2019-08-06 3443 4794460 3663 990268400 201.00 213.00 201.00 212.00 0.00 0% 211.00 10 212.00 29 34.93
2019-08-07 3443 5271936 4128 1087411380 212.00 214.00 202.50 203.00 9.00 -4.25% 203.00 57 203.50 6 33.44
2019-08-08 3443 3230114 2574 664194484 203.50 208.00 203.50 204.50 1.50 0.74% 204.50 46 205.00 4 33.69
2019-08-12 3443 5740165 4726 1228715475 211.00 218.50 206.00 215.00 10.50 5.13% 214.50 26 215.00 7 35.42
2019-08-13 3443 5049315 4128 1101298725 212.00 221.50 212.00 215.00 0.00 0% 215.00 104 215.50 1 35.42
2019-08-14 3443 3032455 2445 659116280 220.00 220.00 214.50 215.00 0.00 0% 215.00 37 216.00 17 35.42
2019-08-15 3443 1664156 1342 352929008 211.00 215.50 208.00 215.50 0.50 0.23% 215.50 2 216.00 23 35.50
2019-08-16 3443 1307368 1100 282105802 217.00 218.50 214.00 215.00 0.50 -0.23% 215.00 175 215.50 9 35.42
2019-08-19 3443 1677847 1369 366261414 216.50 220.00 216.00 218.00 3.00 1.4% 218.00 8 218.50 9 35.91
2019-08-20 3443 3118927 2515 697579648 219.00 226.50 219.00 224.00 6.00 2.75% 223.50 13 224.00 54 36.90
2019-08-21 3443 1184870 989 264471940 225.00 226.00 222.00 222.00 2.00 -0.89% 222.00 20 222.50 1 36.57
2019-08-22 3443 4430615 3650 1019185450 224.50 232.50 224.00 232.00 10.00 4.5% 231.50 10 232.00 125 38.22
2019-08-23 3443 1322200 1171 302328900 231.00 231.50 226.50 228.50 3.50 -1.51% 228.00 16 228.50 6 37.64
2019-08-26 3443 1800156 1477 402589788 223.00 228.00 220.50 224.00 4.50 -1.97% 224.00 25 224.50 2 36.90
2019-08-27 3443 2526925 2151 582518707 226.00 233.50 226.00 230.50 6.50 2.9% 230.50 5 231.00 8 37.97
2019-08-28 3443 4393997 3372 1046079292 232.00 243.00 232.00 236.00 5.50 2.39% 236.00 32 236.50 13 38.88
2019-08-29 3443 1954564 1558 465332882 237.50 240.50 236.50 237.50 1.50 0.64% 237.50 48 238.00 8 39.13
2019-08-30 3443 1640993 1300 390734342 242.00 242.00 236.50 237.00 0.50 -0.21% 236.50 47 237.00 5 39.04
2019-09-02 3443 1937691 1421 464708458 237.50 243.00 237.00 238.00 1.00 0.42% 238.00 16 238.50 1 39.21
2019-09-03 3443 1568037 1147 371512343 240.00 240.00 234.00 238.00 0.00 0% 238.00 3 238.50 6 39.21
2019-09-04 3443 1160152 959 277868980 239.50 242.00 238.00 240.00 2.00 0.84% 239.50 9 240.00 7 39.54
2019-09-05 3443 1141275 897 275961000 243.00 243.00 240.50 241.00 1.00 0.42% 240.50 17 241.00 4 39.70
2019-09-06 3443 1190554 1088 284057298 243.50 243.50 236.00 237.00 4.00 -1.66% 237.00 8 238.00 4 39.04
2019-09-09 3443 779571 652 186128181 239.50 241.50 237.50 238.50 1.50 0.63% 238.00 5 238.50 9 39.29
2019-09-10 3443 787645 651 186353010 240.00 240.00 233.00 240.00 1.50 0.63% 239.50 3 240.00 23 39.54
2019-09-11 3443 1194285 1032 289386255 240.50 244.00 239.50 242.50 2.50 1.04% 242.50 6 243.00 30 39.95
2019-09-12 3443 1628815 1302 390556245 245.50 246.00 237.00 238.00 4.50 -1.86% 238.00 13 238.50 3 39.21
2019-09-16 3443 1275670 934 298359110 238.00 238.00 232.50 233.00 5.00 -2.1% 233.00 376 233.50 3 38.39
2019-09-17 3443 1473300 1181 343564500 235.50 237.00 231.50 233.00 0.00 0% 233.00 74 233.50 3 38.39
2019-09-18 3443 2350896 2074 560422483 233.00 242.00 233.00 240.50 7.50 3.22% 240.00 79 240.50 22 39.62
2019-09-19 3443 6695539 5346 1698630984 242.00 260.00 240.00 257.00 16.50 6.86% 256.50 26 257.00 3 42.34
2019-09-20 3443 4712670 3770 1225188686 256.50 264.00 252.00 259.00 2.00 0.78% 259.00 19 260.00 15 42.67
2019-09-23 3443 1997193 1723 522973180 259.50 264.00 257.00 262.00 3.00 1.16% 261.00 1 262.00 16 43.16
2019-09-24 3443 1155335 960 298253760 262.00 263.00 256.00 256.00 6.00 -2.29% 256.00 85 257.00 3 42.17
2019-09-25 3443 1633356 1315 410765000 255.00 257.00 249.00 250.00 6.00 -2.34% 250.00 14 250.50 5 41.19
2019-09-26 3443 1324717 1111 333718250 254.00 257.00 247.00 248.50 1.50 -0.6% 248.50 10 249.00 2 40.94
2019-09-27 3443 1241029 1082 309776250 250.00 252.00 246.50 250.00 1.50 0.6% 249.50 4 250.50 3 41.19
2019-10-01 3443 877632 754 221042764 252.00 254.50 249.50 251.50 1.50 0.6% 251.50 11 252.00 10 41.43
2019-10-02 3443 1143919 1010 292085264 250.00 258.00 248.50 256.50 5.00 1.99% 255.50 5 256.50 1 42.26
2019-10-03 3443 729680 690 185136720 253.00 255.50 252.50 254.00 2.50 -0.97% 254.00 3 255.00 2 41.85
2019-10-04 3443 5743313 4719 1513734028 256.00 267.50 255.50 260.50 6.50 2.56% 260.50 42 261.00 1 42.92
2019-10-07 3443 3356257 2723 863752320 255.50 262.50 252.00 261.00 0.50 0.19% 261.00 43 261.50 18 43.00
2019-10-08 3443 2816154 2123 738392415 261.00 265.50 257.00 263.50 2.50 0.96% 263.00 1 263.50 19 43.41
2019-10-09 3443 2240770 1979 584564041 261.50 266.00 258.00 258.50 5.00 -1.9% 258.50 2 259.00 8 42.59
2019-10-14 3443 5298820 4126 1441515000 262.00 277.00 261.50 277.00 18.50 7.16% 276.50 2 277.00 11 45.63
2019-10-15 3443 2721545 2143 748397637 275.00 278.50 269.50 277.00 0.00 0% 276.50 1 277.00 20 45.63
2019-10-16 3443 5697501 4660 1621515276 282.00 295.00 274.00 277.00 0.00 0% 277.00 1 277.50 8 45.63
2019-10-17 3443 1842474 1537 511748582 276.00 282.00 274.50 276.50 0.50 -0.18% 276.50 6 277.00 209 45.55
2019-10-18 3443 1659340 1315 460828187 276.00 282.00 274.50 280.00 3.50 1.27% 279.50 5 280.00 1 46.13
2019-10-21 3443 1355925 1260 375451405 279.50 281.00 274.50 274.50 5.50 -1.96% 274.50 33 276.00 7 45.22
2019-10-22 3443 1059957 885 292958132 277.00 279.00 274.50 276.00 1.50 0.55% 276.00 5 276.50 7 45.47
2019-10-23 3443 1242967 963 338975057 277.00 278.00 270.00 272.00 4.00 -1.45% 272.00 5 272.50 2 44.81
2019-10-24 3443 823419 696 226148387 276.00 277.00 272.50 275.00 3.00 1.1% 275.00 4 275.50 10 45.30
2019-10-25 3443 743391 654 205148717 276.50 278.50 273.50 275.50 0.50 0.18% 275.00 6 275.50 6 45.39
2019-10-28 3443 2915115 2436 819210289 279.50 286.50 276.50 276.50 1.00 0.36% 276.00 64 276.50 1 45.55
2019-10-29 3443 1749086 1432 484151564 280.00 282.00 270.00 274.00 2.50 -0.9% 274.00 7 274.50 3 45.14
2019-10-30 3443 848411 721 233443847 274.00 277.50 272.50 277.50 3.50 1.28% 276.00 3 277.50 19 45.72
2019-10-31 3443 1167177 964 317360613 279.00 279.50 267.50 267.50 10.00 -3.6% 267.50 21 268.00 35 56.43
2019-11-01 3443 3922335 3095 1014821268 264.00 266.50 251.00 260.00 7.50 -2.8% 259.50 14 260.00 15 54.85
2019-11-04 3443 1481156 1187 388577684 261.00 264.00 260.50 263.00 3.00 1.15% 262.50 6 263.00 8 55.49
2019-11-05 3443 1928228 1536 516672211 264.00 271.00 262.50 270.50 7.50 2.85% 270.00 5 270.50 30 57.07
2019-11-06 3443 2806459 2298 766971410 276.00 279.00 266.00 272.50 2.00 0.74% 272.00 1 272.50 24 57.49
2019-11-07 3443 1933432 1486 511507987 268.00 269.50 261.00 266.00 6.50 -2.39% 265.50 1 266.00 81 56.12
2019-11-08 3443 2159886 1739 583830720 267.50 275.00 263.00 269.00 3.00 1.13% 269.00 32 269.50 3 56.75
2019-11-11 3443 1313027 1096 352220709 269.00 272.00 264.00 267.00 2.00 -0.74% 267.00 1 267.50 10 56.33
2019-11-12 3443 699300 631 186740500 269.00 270.50 265.50 266.00 1.00 -0.37% 266.00 7 267.00 4 56.12
2019-11-13 3443 532195 442 141799955 265.00 268.00 264.00 267.50 1.50 0.56% 267.00 3 267.50 7 56.43
2019-11-14 3443 1005143 816 264191465 267.00 268.00 261.00 262.00 5.50 -2.06% 262.00 4 262.50 4 55.27
2019-11-15 3443 1947584 1608 524497632 265.00 274.00 264.00 266.50 4.50 1.72% 266.50 30 267.00 1 56.22
2019-11-18 3443 1087692 888 292275456 269.00 271.50 265.50 270.00 3.50 1.31% 269.50 35 270.00 9 56.96
2019-11-19 3443 1102294 851 296920968 269.00 272.00 266.50 272.00 2.00 0.74% 271.00 4 272.00 60 57.38
2019-11-20 3443 1647167 1412 446720257 272.00 274.00 268.00 271.00 1.00 -0.37% 270.50 21 271.00 4 57.17
2019-11-21 3443 1373682 1121 366433958 266.00 271.00 263.50 271.00 0.00 0% 270.50 2 271.00 56 57.17
2019-11-22 3443 1474543 1094 401609153 271.00 274.50 269.00 273.00 2.00 0.74% 272.50 1 273.00 29 57.59
2019-11-25 3443 5712085 4241 1588079695 280.00 288.00 267.00 267.00 6.00 -2.2% 266.50 10 267.00 50 56.33
2019-11-26 3443 3211054 2536 883862429 269.50 279.00 268.00 278.50 11.50 4.31% 278.00 50 278.50 32 58.76
2019-11-27 3443 3326651 2638 902323421 276.00 279.50 268.00 269.00 9.50 -3.41% 269.00 64 269.50 17 56.75
2019-11-28 3443 1614677 1282 433541613 270.00 273.00 266.50 267.50 1.50 -0.56% 267.50 12 268.00 1 56.43
2019-11-29 3443 1527142 1225 403305056 269.00 269.50 260.00 266.50 1.00 -0.37% 266.00 3 266.50 2 56.22
2019-12-02 3443 1666625 1296 433617000 265.50 266.50 257.00 258.50 8.00 -3% 258.50 9 259.00 3 54.54
2019-12-03 3443 954084 804 246704508 255.50 262.00 254.50 260.50 2.00 0.77% 260.00 2 260.50 1 54.96
2019-12-04 3443 1395770 1200 355891002 257.00 259.00 253.00 253.50 7.00 -2.69% 253.50 63 254.00 3 53.48
2019-12-05 3443 846453 671 216748733 255.00 257.50 254.50 256.00 2.50 0.99% 256.00 1 256.50 14 54.01
2019-12-06 3443 5378997 4098 1360688238 262.00 264.00 247.50 250.00 6.00 -2.34% 249.50 4 250.00 645 52.74
2019-12-09 3443 3239069 2670 796834501 251.00 252.50 243.00 244.50 5.50 -2.2% 244.50 8 245.00 45 51.58
2019-12-10 3443 2029393 1673 497303285 245.00 248.50 243.00 244.00 0.50 -0.2% 244.00 22 244.50 3 51.48
2019-12-11 3443 2828686 2308 679423165 245.50 247.00 238.00 239.00 5.00 -2.05% 239.00 26 239.50 1 50.42
2019-12-12 3443 3087417 2127 746406748 241.50 244.50 239.00 242.00 3.00 1.26% 242.00 147 242.50 17 51.05
2019-12-13 3443 1853328 1326 448130710 245.50 245.50 238.50 240.00 2.00 -0.83% 239.50 35 240.00 71 50.63
2019-12-16 3443 1735194 1367 423428836 241.00 247.00 240.00 243.50 3.50 1.46% 243.50 3 244.00 4 51.37
2019-12-17 3443 850661 699 207652606 245.00 245.00 242.00 244.50 1.00 0.41% 244.00 24 244.50 11 51.58
2019-12-18 3443 1470033 1183 357695033 247.00 247.00 240.00 242.00 2.50 -1.02% 242.00 3 242.50 15 51.05
2019-12-19 3443 1289660 1019 315134540 242.00 246.00 241.50 243.50 1.50 0.62% 243.50 11 244.00 5 51.37
2019-12-20 3443 867612 678 212044940 244.00 245.50 242.50 245.00 1.50 0.62% 244.50 14 245.00 4 51.69
2019-12-23 3443 804417 596 196964248 246.50 247.00 243.50 245.00 0.00 0% 244.50 37 245.00 9 51.69
2019-12-24 3443 648811 566 158085573 246.00 246.50 241.50 242.50 2.50 -1.02% 242.00 15 242.50 5 51.16
2019-12-25 3443 938106 798 226407470 239.50 244.00 239.50 244.00 1.50 0.62% 243.50 1 244.00 23 51.48
2019-12-26 3443 533300 438 129927149 243.50 245.00 242.00 243.50 0.50 -0.2% 243.50 4 244.00 12 51.37
2019-12-27 3443 2971628 2401 740929372 244.50 252.00 244.50 248.00 4.50 1.85% 248.00 39 249.00 1 52.32
2019-12-30 3443 1715522 1523 416864324 248.00 248.50 240.50 241.00 7.00 -2.82% 241.00 59 242.00 6 50.84
2019-12-31 3443 805130 705 194389023 240.00 243.50 239.50 241.00 0.00 0% 241.00 23 242.00 2 50.84