和大(1536)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　145.50
0
0%		144.50
-1
-0.69%		141.50
-3
-2.08%		138.00
-3.5
-2.47%		 　136.50
-1.5
-1.09%		137.00
0.5
0.37%		131.00
-6
-4.38%		130.50
-0.5
-0.38%		130.50
0
0%		 　131.00
0.5
0.38%		131.00
0
0%		131.00
0
0%		131.00
0
0%		131.50
0.5
0.38%		 　129.50
-2
-1.52%		128.00
-1.5
-1.16%		128.50
0.5
0.39%		126.00
-2.5
-1.95%		122.50
-3.5
-2.78%		 　123.50
1
0.82%		125.00
1.5
1.21%		123.00
-2
-1.6%		131.42
2 月123.50
0.5
0.41%		123.00
-0.5
-0.4%		 　124.50
1.5
1.22%		120.00
-4.5
-3.61%		122.50
2.5
2.08%		122.50
0
0%		123.00
0.5
0.41%		 　122.00
-1
-0.81%		 　　　　　　　125.00
3
2.46%		126.50
1.5
1.2%		127.00
0.5
0.4%		 　129.50
2.5
1.97%		129.50
0
0%		 125.69
3 月130.00
0.5
0.39%		128.50
-1.5
-1.15%		 　128.00
-0.5
-0.39%		128.00
0
0%		125.00
-3
-2.34%		126.00
1
0.8%		127.50
1.5
1.19%		 　126.50
-1
-0.78%		131.00
4.5
3.56%		130.50
-0.5
-0.38%		132.00
1.5
1.15%		 　　　137.00
5
3.79%		136.50
-0.5
-0.36%		134.50
-2
-1.47%		134.50
0
0%		 　134.00
-0.5
-0.37%		132.00
-2
-1.49%		127.00
-5
-3.79%		124.00
-3
-2.36%		123.50
-0.5
-0.4%		124.00
0.5
0.4%		129.82
4 月 123.00
-1
-0.81%		122.50
-0.5
-0.41%		 　　　　127.00
4.5
3.67%		129.00
2
1.57%		129.50
0.5
0.39%		130.00
0.5
0.39%		129.50
-0.5
-0.38%		 　130.00
0.5
0.39%		126.50
-3.5
-2.69%		133.00
6.5
5.14%		131.00
-2
-1.5%		131.00
0
0%		 　128.00
-3
-2.29%		125.00
-3
-2.34%		130.00
5
4%		126.00
-4
-3.08%		129.50
3.5
2.78%		 　132.00
2.5
1.93%		 128.5
5 月　131.50
-0.5
-0.38%		132.50
1
0.76%		129.00
-3.5
-2.64%		 　131.00
2
1.55%		130.00
-1
-0.76%		131.00
1
0.77%		132.00
1
0.76%		132.00
0
0%		 　134.50
2.5
1.89%		139.50
5
3.72%		137.50
-2
-1.43%		137.50
0
0%		138.00
0.5
0.36%		 　139.00
1
0.72%		143.50
4.5
3.24%		140.00
-3.5
-2.44%		139.50
-0.5
-0.36%		139.50
0
0%		 　142.50
3
2.15%		141.50
-1
-0.7%		141.00
-0.5
-0.35%		145.00
4
2.84%		136.71
6 月145.00
0
0%		 　145.50
0.5
0.34%		143.00
-2.5
-1.72%		146.50
3.5
2.45%		 149.00
2.5
1.71%		 　150.50
1.5
1.01%		148.00
-2.5
-1.66%		150.00
2
1.35%		152.00
2
1.33%		154.50
2.5
1.64%		 　　150.00
-4.5
-2.91%		149.00
-1
-0.67%		149.00
0
0%		147.50
-1.5
-1.01%		 　147.00
-0.5
-0.34%		144.00
-3
-2.04%		146.00
2
1.39%		147.00
1
0.68%		148.00
1
0.68%		 148.4
7 月　152.50
4.5
3.04%		143.00
-9.5
-6.23%		140.50
-2.5
-1.75%		138.00
-2.5
-1.78%		142.00
4
2.9%		 　141.00
-1
-0.7%		141.00
0
0%		140.50
-0.5
-0.35%		143.00
2.5
1.78%		144.00
1
0.7%		 　141.00
-3
-2.08%		141.00
0
0%		143.00
2
1.42%		141.00
-2
-1.4%		137.50
-3.5
-2.48%		 　138.00
0.5
0.36%		129.00
-9
-6.52%		133.00
4
3.1%		132.50
-0.5
-0.38%		135.00
2.5
1.89%		 　130.00
-5
-3.7%		130.00
0
0%		138.71
8 月133.00
3
2.31%		133.00
0
0%		137.50
4.5
3.38%		 　138.00
0.5
0.36%		135.50
-2.5
-1.81%		137.00
1.5
1.11%		133.50
-3.5
-2.55%		132.00
-1.5
-1.12%		 　130.00
-2
-1.52%		128.50
-1.5
-1.15%		128.50
0
0%		128.50
0
0%		129.50
1
0.78%		 　124.50
-5
-3.86%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		124.50
0
0%		121.00
-3.5
-2.81%		 　124.50
3.5
2.89%		126.50
2
1.61%		125.50
-1
-0.79%		126.50
1
0.8%		125.00
-1.5
-1.19%		129.22
9 月 　121.00
-4
-3.2%		121.50
0.5
0.41%		121.00
-0.5
-0.41%		120.50
-0.5
-0.41%		119.50
-1
-0.83%		 　118.00
-1.5
-1.26%		119.00
1
0.85%		117.00
-2
-1.68%		118.00
1
0.85%		125.00
7
5.93%		 　136.50
11.5
9.2%		131.50
-5
-3.66%		136.50
5
3.8%		136.50
0
0%		139.50
3
2.2%		 　　137.50
-2
-1.43%		139.50
2
1.45%		138.50
-1
-0.72%		132.00
-6.5
-4.69%		 128.77
10 月135.50
3.5
2.65%		134.00
-1.5
-1.11%		132.00
-2
-1.49%		135.00
3
2.27%		130.00
-5
-3.7%		 　127.50
-2.5
-1.92%		126.50
-1
-0.78%		 121.00
-5.5
-4.35%		121.00
0
0%		 　119.50
-1.5
-1.24%		119.50
0
0%		122.00
2.5
2.09%		121.50
-0.5
-0.41%		122.50
1
0.82%		 　122.00
-0.5
-0.41%		122.50
0.5
0.41%		125.50
3
2.45%		128.00
2.5
1.99%		122.50
-5.5
-4.3%		 　129.00
6.5
5.31%		127.00
-2
-1.55%		129.50
2.5
1.97%		125.65
11 月131.00
1.5
1.16%		134.50
3.5
2.67%		 　129.00
-5.5
-4.09%		126.00
-3
-2.33%		131.00
5
3.97%		125.00
-6
-4.58%		126.50
1.5
1.2%		 　124.50
-2
-1.58%		126.50
2
1.61%		125.00
-1.5
-1.19%		 127.00
2
1.6%		 　130.00
3
2.36%		129.00
-1
-0.77%		127.50
-1.5
-1.16%		123.50
-4
-3.14%		120.50
-3
-2.43%		 　121.00
0.5
0.41%		124.50
3.5
2.89%		125.00
0.5
0.4%		125.00
0
0%		128.00
3
2.4%		 126.91
12 月　　135.00
7
5.47%		132.00
-3
-2.22%		130.00
-2
-1.52%		125.50
-4.5
-3.46%		125.00
-0.5
-0.4%		 　120.00
-5
-4%		120.50
0.5
0.42%		123.50
3
2.49%		123.00
-0.5
-0.4%		123.00
0
0%		 　123.50
0.5
0.41%		125.00
1.5
1.21%		123.50
-1.5
-1.2%		122.50
-1
-0.81%		122.00
-0.5
-0.41%		123.00
1
0.82%		 123.50
0.5
0.41%		122.00
-1.5
-1.21%		120.00
-2
-1.64%		121.00
1
0.83%		120.50
-0.5
-0.41%		　　　123.79

說明:最高漲幅:9.2%最低跌幅:-6.52% 最高價:154.50最低價:117.00平均價:131.25,灰色底表示週末,漲140天(328)元,跌138天(-323.5)元,平盤27天
9%=2,6%=1,5%=5,4%=9,3%=17,2%=35,1%=35,0%=63,-0%=1,-1%=1,-2%=2,-3%=12,-4%=16,-5%=29,-6%=35,-7%=42,

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 1536 1083220 774 157472001 147.50 147.50 144.00 145.50 1.50 0% 145.00 21 145.50 10 29.82
2018-01-03 1536 1678324 936 244336371 147.00 147.50 144.50 144.50 1.00 -0.69% 144.50 5 145.00 53 29.61
2018-01-04 1536 5507954 3368 765809482 140.00 141.50 135.00 141.50 3.00 -2.08% 141.00 15 141.50 44 29.00
2018-01-05 1536 4225464 2528 583250532 138.50 140.50 136.50 138.00 3.50 -2.47% 138.00 168 138.50 33 28.28
2018-01-08 1536 1905401 1323 262576134 138.50 139.50 136.50 136.50 1.50 -1.09% 136.50 45 137.00 9 27.97
2018-01-09 1536 1649070 1125 227945620 139.00 139.50 137.00 137.00 0.50 0.37% 137.00 106 137.50 2 28.07
2018-01-10 1536 7466270 4890 965806140 130.50 131.50 125.50 131.00 6.00 -4.38% 130.50 91 131.00 33 26.84
2018-01-11 1536 2580955 1766 336834605 131.50 132.00 129.00 130.50 0.50 -0.38% 130.50 69 131.00 72 26.74
2018-01-12 1536 1923876 1295 252905566 131.50 132.50 130.50 130.50 0.00 0% 130.50 9 131.00 23 26.74
2018-01-15 1536 919879 710 120517084 131.00 131.50 130.50 131.00 0.50 0.38% 131.00 46 131.50 99 26.84
2018-01-16 1536 2599267 1676 342367641 131.00 133.50 130.00 131.00 0.00 0% 131.00 633 131.50 57 26.84
2018-01-17 1536 2067598 1637 271461436 131.00 132.00 130.50 131.00 0.00 0% 131.00 512 131.50 62 26.84
2018-01-18 1536 1726567 1243 226870844 132.50 132.50 131.00 131.00 0.00 0% 131.00 709 131.50 73 26.84
2018-01-19 1536 2299311 1645 303273863 132.00 133.00 131.50 131.50 0.50 0.38% 131.50 25 132.00 186 26.95
2018-01-22 1536 7672736 4458 982578277 127.50 129.50 126.50 129.50 2.00 -1.52% 129.00 37 129.50 1 26.54
2018-01-23 1536 4673009 3043 597376158 129.00 129.50 127.00 128.00 1.50 -1.16% 127.50 26 128.00 176 26.23
2018-01-24 1536 3598734 2313 459592050 127.00 129.50 126.00 128.50 0.50 0.39% 128.50 6 129.00 70 26.33
2018-01-25 1536 2945920 1993 373621760 127.50 128.00 126.00 126.00 2.50 -1.95% 126.00 889 126.50 35 25.82
2018-01-26 1536 7562405 4692 924804508 125.50 125.50 120.50 122.50 3.50 -2.78% 122.00 37 122.50 88 25.10
2018-01-29 1536 2401535 1690 296743638 123.50 125.00 122.50 123.50 1.00 0.82% 123.50 31 124.00 50 25.31
2018-01-30 1536 2549835 1765 319800625 124.50 126.50 123.50 125.00 1.50 1.21% 125.00 145 125.50 15 25.61
2018-01-31 1536 1686445 1209 208294425 123.50 124.50 122.50 123.00 2.00 -1.6% 123.00 623 123.50 6 25.20
2018-02-01 1536 1881091 1262 232983325 124.00 125.00 123.00 123.50 0.50 0.41% 123.50 72 124.00 28 25.31
2018-02-02 1536 1243237 903 153911504 124.00 124.50 123.00 123.00 0.50 -0.4% 123.00 538 123.50 2 25.20
2018-02-05 1536 2205240 1585 269589500 120.50 125.00 120.00 124.50 1.50 1.22% 124.50 4 125.00 51 25.51
2018-02-06 1536 5822404 3165 698724480 121.50 122.00 118.50 120.00 4.50 -3.61% 119.50 62 120.00 240 24.59
2018-02-07 1536 3679218 1965 451785314 123.00 124.00 121.00 122.50 2.50 2.08% 122.00 199 122.50 8 25.10
2018-02-08 1536 1613788 1144 199213424 123.50 124.50 122.50 122.50 0.00 0% 122.50 111 123.00 45 25.10
2018-02-09 1536 2579212 1620 311633500 117.50 125.00 116.00 123.00 0.50 0.41% 123.00 57 123.50 37 25.20
2018-02-12 1536 1735582 1037 213302086 124.50 124.50 122.00 122.00 1.00 -0.81% 122.00 46 122.50 10 25.00
2018-02-21 1536 3888208 2502 485820000 124.50 127.00 123.00 125.00 3.00 2.46% 125.00 1 125.50 22 25.61
2018-02-22 1536 2070583 1382 261526245 124.50 127.50 124.00 126.50 1.50 1.2% 126.50 232 127.00 23 25.92
2018-02-23 1536 4417098 2810 569345487 128.00 131.00 126.50 127.00 0.50 0.4% 127.00 26 127.50 13 26.02
2018-02-26 1536 2101651 1349 270661288 129.00 130.00 127.50 129.50 2.50 1.97% 129.00 45 129.50 5 26.54
2018-02-27 1536 2851849 1721 373110370 132.00 132.00 129.50 129.50 0.00 0% 129.50 33 130.00 39 26.54
2018-03-01 1536 1897888 1201 245377940 128.00 131.00 127.50 130.00 0.50 0.39% 129.50 89 130.00 4 26.64
2018-03-02 1536 1076364 778 138800820 128.00 130.00 128.00 128.50 1.50 -1.15% 128.00 187 128.50 17 26.33
2018-03-05 1536 973319 682 125206832 130.00 130.00 128.00 128.00 0.50 -0.39% 127.50 83 128.00 6 26.23
2018-03-06 1536 659351 526 84650428 129.00 129.50 128.00 128.00 0.00 0% 128.00 69 128.50 19 26.23
2018-03-07 1536 1663843 1135 212103375 127.50 129.50 125.00 125.00 3.00 -2.34% 125.00 206 125.50 51 25.61
2018-03-08 1536 1603182 1092 202702432 126.00 127.50 125.50 126.00 1.00 0.8% 126.00 54 126.50 1 25.82
2018-03-09 1536 1127310 729 143542180 128.00 128.50 126.50 127.50 1.50 1.19% 127.00 11 127.50 74 26.13
2018-03-12 1536 1659093 1309 210524311 128.00 128.50 126.00 126.50 1.00 -0.78% 126.50 16 127.00 33 25.92
2018-03-13 1536 3251188 2172 422974940 128.00 131.50 128.00 131.00 4.50 3.56% 130.50 44 131.00 206 26.84
2018-03-14 1536 1367723 853 177731847 130.00 131.00 129.00 130.50 0.50 -0.38% 130.50 34 131.00 190 26.74
2018-03-15 1536 3010618 1742 395529760 129.50 132.50 128.50 132.00 1.50 1.15% 131.50 9 132.00 123 27.05
2018-03-20 1536 5349771 3309 738799627 136.50 140.00 136.50 137.00 0.50 3.79% 137.00 51 137.50 55 28.07
2018-03-21 1536 2380897 1692 326587430 138.00 138.50 136.00 136.50 0.50 -0.36% 136.50 72 137.00 34 27.97
2018-03-22 1536 3136195 1883 423510717 137.00 137.50 133.00 134.50 2.00 -1.47% 134.50 47 135.00 4 27.56
2018-03-23 1536 3460861 2112 455490293 130.00 134.50 130.00 134.50 0.00 0% 133.00 4 134.50 22 27.56
2018-03-26 1536 941566 728 125472410 134.50 134.50 132.00 134.00 0.50 -0.37% 133.50 4 134.00 45 27.46
2018-03-27 1536 1904830 1242 253290390 136.00 136.00 131.00 132.00 2.00 -1.49% 132.00 15 132.50 12 27.05
2018-03-28 1536 4044799 2831 518784571 129.00 130.50 126.00 127.00 5.00 -3.79% 127.00 395 127.50 13 26.91
2018-03-29 1536 6983413 4106 860501625 124.00 125.50 121.00 124.00 3.00 -2.36% 124.00 152 124.50 12 26.27
2018-03-30 1536 1716833 1161 214130125 125.50 126.50 123.50 123.50 0.50 -0.4% 123.50 20 124.00 5 26.17
2018-03-31 1536 745046 622 92649750 124.00 125.00 123.50 124.00 0.50 0.4% 124.00 52 124.50 4 26.27
2018-04-02 1536 1196883 793 148125492 124.00 125.00 122.50 123.00 1.00 -0.81% 123.00 60 123.50 2 26.06
2018-04-03 1536 2305839 1358 279478197 121.50 123.00 120.00 122.50 0.50 -0.41% 122.00 181 122.50 16 25.95
2018-04-09 1536 3990862 2453 511835474 128.50 130.00 127.00 127.00 4.50 3.67% 127.00 97 127.50 2 26.91
2018-04-10 1536 1829968 1156 234971520 127.50 129.50 127.00 129.00 2.00 1.57% 128.50 1 129.00 70 27.33
2018-04-11 1536 1826647 1246 239045110 131.50 132.00 129.50 129.50 0.50 0.39% 129.50 73 130.00 17 27.44
2018-04-12 1536 1486759 809 193229170 129.50 131.00 128.50 130.00 0.50 0.39% 129.50 215 130.00 486 27.54
2018-04-13 1536 965127 693 124835010 130.00 130.00 128.50 129.50 0.50 -0.38% 129.50 75 130.00 520 27.44
2018-04-16 1536 2336861 1275 303398930 129.50 131.00 128.50 130.00 0.50 0.39% 129.50 38 130.00 565 27.54
2018-04-17 1536 2248900 1327 285464846 130.00 130.00 124.50 126.50 3.50 -2.69% 126.50 142 127.00 2 26.80
2018-04-18 1536 3626665 2327 475111780 127.00 133.00 127.00 133.00 6.50 5.14% 132.50 10 133.00 136 28.18
2018-04-19 1536 2879219 1939 382587689 133.00 136.00 131.00 131.00 2.00 -1.5% 131.00 37 131.50 4 27.75
2018-04-20 1536 1314583 949 171609162 131.00 131.50 129.50 131.00 0.00 0% 130.50 68 131.00 466 27.75
2018-04-23 1536 1317644 1014 171139237 130.50 132.00 128.00 128.00 3.00 -2.29% 128.00 68 129.00 16 27.12
2018-04-24 1536 2456165 1731 308154703 128.00 128.50 124.00 125.00 3.00 -2.34% 124.50 42 125.00 13 26.48
2018-04-25 1536 1943869 1272 248886077 124.00 132.00 123.50 130.00 5.00 4% 129.50 12 130.00 21 27.54
2018-04-26 1536 2168855 1244 278438005 129.50 130.50 125.50 126.00 4.00 -3.08% 126.00 12 127.00 12 26.69
2018-04-27 1536 857555 622 110049095 129.00 130.00 126.50 129.50 3.50 2.78% 129.00 7 129.50 7 27.44
2018-04-30 1536 3314688 2039 439691316 130.00 135.00 129.00 132.00 2.50 1.93% 131.50 38 132.00 24 27.97
2018-05-02 1536 1236209 893 163271879 132.00 134.00 131.00 131.50 0.50 -0.38% 131.50 31 132.00 94 27.86
2018-05-03 1536 2041404 1151 269969122 130.00 134.50 130.00 132.50 1.00 0.76% 132.50 29 133.00 108 28.07
2018-05-04 1536 2381977 1690 307834033 131.00 131.00 126.00 129.00 3.50 -2.64% 129.00 42 129.50 1 27.33
2018-05-07 1536 995950 587 130623950 130.50 132.50 129.00 131.00 2.00 1.55% 130.50 11 131.00 2 27.75
2018-05-08 1536 1596092 1130 209311960 132.00 133.00 129.50 130.00 1.00 -0.76% 130.00 256 130.50 16 27.54
2018-05-09 1536 1011147 753 131322610 130.00 131.00 128.50 131.00 1.00 0.77% 130.50 41 131.00 28 27.75
2018-05-10 1536 2258226 1350 298093332 132.50 133.00 131.00 132.00 1.00 0.76% 131.50 220 132.00 365 27.97
2018-05-11 1536 1451208 933 192157346 133.00 134.00 131.50 132.00 0.00 0% 132.00 17 132.50 28 27.97
2018-05-14 1536 3596215 1911 481161810 133.00 135.00 131.50 134.50 2.50 1.89% 134.50 18 135.00 307 27.96
2018-05-15 1536 8035210 4698 1116948778 135.50 142.00 134.50 139.50 5.00 3.72% 139.00 38 139.50 9 29.00
2018-05-16 1536 2440284 1650 336027908 139.00 139.00 136.00 137.50 2.00 -1.43% 137.00 20 137.50 12 28.59
2018-05-17 1536 1035621 807 142276383 137.50 138.50 136.50 137.50 0.00 0% 137.50 5 138.00 42 28.59
2018-05-18 1536 3145206 1971 438904928 139.00 141.00 138.00 138.00 0.50 0.36% 138.00 31 138.50 11 28.69
2018-05-21 1536 1517634 961 210688302 139.00 139.50 138.00 139.00 1.00 0.72% 138.50 89 139.00 150 28.90
2018-05-22 1536 7293717 4566 1050491531 142.00 145.50 141.00 143.50 4.50 3.24% 143.00 313 143.50 94 29.83
2018-05-23 1536 2963166 1940 417568740 143.00 143.00 139.00 140.00 3.50 -2.44% 140.00 53 140.50 12 29.11
2018-05-24 1536 2390703 1567 339153717 142.00 144.50 138.50 139.50 0.50 -0.36% 139.50 26 140.00 79 29.00
2018-05-25 1536 1791573 1150 249604426 139.00 140.50 138.00 139.50 0.00 0% 139.50 8 140.00 22 29.00
2018-05-28 1536 2167929 1163 306095918 141.00 142.50 140.00 142.50 3.00 2.15% 142.00 17 142.50 75 29.63
2018-05-29 1536 1365794 946 194818346 143.00 144.00 141.00 141.50 1.00 -0.7% 141.50 30 142.00 7 29.42
2018-05-30 1536 2253418 1214 317641938 140.00 143.50 138.50 141.00 0.50 -0.35% 141.00 56 142.00 2 29.31
2018-05-31 1536 4718362 2921 686082294 143.00 147.50 142.00 145.00 4.00 2.84% 145.00 73 145.50 27 30.15
2018-06-01 1536 2363920 1340 344622435 146.00 147.50 143.50 145.00 0.00 0% 145.00 4 145.50 67 30.15
2018-06-04 1536 1233679 799 179727455 146.50 146.50 144.50 145.50 0.50 0.34% 145.50 33 146.00 30 30.25
2018-06-05 1536 1781225 1048 256933175 146.00 147.00 142.00 143.00 2.50 -1.72% 142.50 10 143.00 3 29.73
2018-06-06 1536 2839703 1745 414102435 142.50 149.00 140.50 146.50 3.50 2.45% 146.00 30 146.50 2 30.46
2018-06-08 1536 7736564 4698 1166954536 155.00 155.00 148.00 149.00 7.00 1.71% 148.50 16 149.00 199 30.98
2018-06-11 1536 2820281 1845 419676776 150.50 151.00 147.00 150.50 1.50 1.01% 150.00 24 150.50 36 31.29
2018-06-12 1536 3593848 2041 543337852 153.00 153.50 148.00 148.00 2.50 -1.66% 148.00 63 148.50 1 30.77
2018-06-13 1536 3425547 2418 521552550 153.00 154.50 150.00 150.00 2.00 1.35% 150.00 119 151.00 3 31.19
2018-06-14 1536 2864604 1858 436513204 150.00 154.50 149.00 152.00 2.00 1.33% 151.50 59 152.00 5 31.60
2018-06-15 1536 2619937 1871 402217798 153.50 155.00 151.00 154.50 2.50 1.64% 154.00 16 154.50 25 32.12
2018-06-19 1536 2887501 1848 436184650 153.50 154.50 149.50 150.00 4.50 -2.91% 149.50 91 150.00 9 31.19
2018-06-20 1536 3381725 2232 501257607 148.50 151.00 145.50 149.00 1.00 -0.67% 148.50 49 149.00 3 30.98
2018-06-21 1536 1049641 735 157069009 150.00 151.50 148.50 149.00 0.00 0% 148.50 58 149.00 29 30.98
2018-06-22 1536 1242684 809 183370886 148.00 148.50 147.00 147.50 1.50 -1.01% 147.50 38 148.50 40 30.67
2018-06-25 1536 824336 657 121768392 147.50 149.00 147.00 147.00 0.50 -0.34% 147.00 43 147.50 1 30.56
2018-06-26 1536 2813259 1740 401914296 145.50 146.50 140.00 144.00 3.00 -2.04% 143.50 10 144.00 2 29.94
2018-06-27 1536 1011212 710 147557240 145.00 147.00 145.00 146.00 2.00 1.39% 145.50 10 146.00 11 30.35
2018-06-28 1536 874009 640 128290814 146.00 148.00 144.50 147.00 1.00 0.68% 146.50 52 147.00 1 30.56
2018-06-29 1536 780300 538 115193900 148.00 148.50 146.50 148.00 1.00 0.68% 148.00 9 148.50 84 30.77
2018-07-02 1536 3651381 2056 552223912 148.50 153.50 147.00 152.50 4.50 3.04% 152.50 5 153.00 64 31.70
2018-07-03 1536 3894386 2408 572367856 151.00 151.00 141.00 143.00 9.50 -6.23% 143.00 54 143.50 2 29.73
2018-07-04 1536 1650119 1191 231736779 140.00 141.50 139.50 140.50 0.00 -1.75% 140.50 19 141.00 13 29.21
2018-07-05 1536 1117653 804 155174114 138.50 141.00 137.00 138.00 2.50 -1.78% 138.00 12 138.50 7 28.69
2018-07-06 1536 1430500 1008 200555000 139.00 144.00 137.50 142.00 4.00 2.9% 141.50 11 142.00 8 29.52
2018-07-09 1536 959263 646 135079583 141.50 143.00 139.00 141.00 1.00 -0.7% 141.00 4 141.50 18 29.31
2018-07-10 1536 874535 538 123974699 143.50 143.50 141.00 141.00 0.00 0% 141.00 14 141.50 2 29.31
2018-07-11 1536 659735 496 93172400 141.00 142.00 139.50 140.50 0.50 -0.35% 140.50 29 141.00 1 29.21
2018-07-12 1536 772904 542 109599272 140.50 143.50 140.50 143.00 2.50 1.78% 142.50 15 143.00 80 29.73
2018-07-13 1536 1144533 670 164108219 144.50 145.00 142.00 144.00 1.00 0.7% 143.50 3 144.00 35 29.94
2018-07-16 1536 576336 422 81961712 144.00 144.00 141.00 141.00 3.00 -2.08% 141.00 102 141.50 3 29.31
2018-07-17 1536 644843 546 91451363 142.50 143.50 141.00 141.00 0.00 0% 141.00 67 142.00 125 29.31
2018-07-18 1536 871852 602 124928336 143.00 145.00 142.00 143.00 2.00 1.42% 143.00 1 143.50 32 29.73
2018-07-19 1536 1193894 692 169522054 143.00 144.00 140.50 141.00 2.00 -1.4% 140.50 75 141.00 29 29.31
2018-07-20 1536 1754434 1206 243096826 140.50 141.50 137.00 137.50 3.50 -2.48% 137.50 1 138.00 24 28.59
2018-07-23 1536 1114412 893 153559768 136.00 139.00 136.00 138.00 0.50 0.36% 138.00 6 138.50 11 28.69
2018-07-24 1536 8623324 4634 1114531120 137.00 137.00 126.00 129.00 9.00 -6.52% 129.00 12 129.50 34 26.82
2018-07-25 1536 3473551 2379 457604603 129.00 133.50 128.50 133.00 4.00 3.1% 133.00 2 133.50 45 27.65
2018-07-26 1536 1416307 1021 188028831 133.50 135.00 131.00 132.50 0.50 -0.38% 132.00 44 132.50 2 27.55
2018-07-27 1536 1276383 942 170656705 132.50 135.00 132.50 135.00 2.50 1.89% 134.50 2 135.00 60 28.07
2018-07-30 1536 2019695 1344 264448935 134.00 134.00 129.50 130.00 5.00 -3.7% 130.00 81 130.50 2 27.03
2018-07-31 1536 1350429 904 175605342 129.50 131.50 128.00 130.00 0.00 0% 130.00 347 130.50 5 27.03
2018-08-01 1536 888461 637 117868537 132.00 133.50 131.50 133.00 3.00 2.31% 132.50 8 133.00 16 27.65
2018-08-02 1536 3344908 2248 456265080 138.00 140.00 133.00 133.00 0.00 0% 133.00 81 133.50 1 27.65
2018-08-03 1536 3039432 2012 417308616 137.50 139.00 135.50 137.50 4.50 3.38% 137.50 5 138.00 137 28.59
2018-08-06 1536 1976655 837 272908545 137.50 139.50 136.50 138.00 0.50 0.36% 137.50 46 138.00 13 28.69
2018-08-07 1536 944039 581 128486343 138.00 138.00 135.00 135.50 2.50 -1.81% 135.50 20 136.00 33 28.17
2018-08-08 1536 1109149 676 152438486 138.50 139.00 136.50 137.00 1.50 1.11% 137.00 12 137.50 31 28.48
2018-08-09 1536 2610461 1418 349868735 138.00 138.00 132.00 133.50 3.50 -2.55% 133.00 84 133.50 26 27.75
2018-08-10 1536 3258753 2095 426153268 130.00 134.50 126.50 132.00 1.50 -1.12% 132.00 54 132.50 2 27.44
2018-08-13 1536 2826817 1974 367103115 130.00 132.50 128.00 130.00 2.00 -1.52% 129.50 3 130.00 17 26.64
2018-08-14 1536 1195824 845 153543296 129.00 129.50 127.50 128.50 1.50 -1.15% 128.50 26 129.00 14 26.33
2018-08-15 1536 973910 751 125271429 128.50 130.00 128.00 128.50 0.00 0% 128.50 20 129.00 8 26.33
2018-08-16 1536 742187 553 94920523 128.50 129.50 127.00 128.50 0.00 0% 128.00 2 128.50 22 26.33
2018-08-17 1536 733993 492 95468091 129.50 131.50 129.00 129.50 1.00 0.78% 129.00 132 129.50 320 26.54
2018-08-20 1536 2526727 1748 319068602 128.50 128.50 124.00 124.50 5.00 -3.86% 124.50 94 125.00 3 25.51
2018-08-21 1536 1881452 1297 234765904 124.00 127.00 123.50 125.00 0.50 0.4% 125.00 22 125.50 26 25.61
2018-08-22 1536 845145 558 105740125 125.50 126.50 124.00 124.50 0.50 -0.4% 124.50 85 125.50 16 25.51
2018-08-23 1536 533857 382 66605909 125.00 125.50 124.00 124.50 0.00 0% 124.50 26 125.00 16 25.51
2018-08-24 1536 3632620 2339 436384260 124.00 124.00 118.00 121.00 3.50 -2.81% 120.50 22 121.00 38 24.80
2018-08-27 1536 1090039 786 134374892 122.00 125.00 121.00 124.50 3.50 2.89% 124.00 8 124.50 9 25.51
2018-08-28 1536 884448 613 111920065 126.00 127.00 125.50 126.50 2.00 1.61% 126.50 15 127.00 31 25.92
2018-08-29 1536 596355 411 74927905 126.50 126.50 124.50 125.50 1.00 -0.79% 125.50 23 126.00 27 25.72
2018-08-30 1536 574286 375 71999608 126.00 126.50 124.50 126.50 1.00 0.8% 126.00 4 126.50 27 25.92
2018-08-31 1536 609823 524 75997875 125.00 126.00 124.00 125.00 1.50 -1.19% 124.50 61 125.00 4 25.61
2018-09-03 1536 1726542 1133 210486666 125.00 126.00 120.00 121.00 4.00 -3.2% 120.50 78 121.00 152 24.80
2018-09-04 1536 1092288 719 132817712 121.00 122.50 121.00 121.50 0.50 0.41% 121.50 24 122.00 7 24.90
2018-09-05 1536 899883 668 108808226 122.50 122.50 120.00 121.00 0.50 -0.41% 120.50 77 121.00 234 24.80
2018-09-06 1536 1059000 605 127634500 121.00 121.50 119.50 120.50 0.50 -0.41% 120.00 192 120.50 3 24.69
2018-09-07 1536 1578950 970 189550424 121.00 121.50 118.50 119.50 1.00 -0.83% 119.50 10 120.00 1 24.49
2018-09-10 1536 1492799 1061 175005380 119.00 119.00 116.00 118.00 1.50 -1.26% 117.50 25 118.00 10 24.18
2018-09-11 1536 1209174 776 143314380 119.50 120.50 117.50 119.00 1.00 0.85% 118.50 46 119.00 32 24.39
2018-09-12 1536 1004640 675 118746978 119.50 120.00 116.00 117.00 2.00 -1.68% 116.50 35 117.00 41 23.98
2018-09-13 1536 948580 633 113036224 118.00 121.00 118.00 118.00 1.00 0.85% 118.00 26 118.50 5 24.18
2018-09-14 1536 2286816 1288 278398816 120.50 125.00 119.50 125.00 7.00 5.93% 124.50 4 125.00 21 25.61
2018-09-17 1536 8682164 4955 1153680212 127.50 136.50 126.50 136.50 11.50 9.2% 136.00 4 136.50 128 27.97
2018-09-18 1536 4486696 2492 594153068 135.50 136.00 130.00 131.50 5.00 -3.66% 131.50 10 132.00 10 26.95
2018-09-19 1536 4186564 2685 570002204 133.50 138.50 132.50 136.50 5.00 3.8% 136.00 10 136.50 17 27.97
2018-09-20 1536 4592035 2850 635183272 137.50 140.00 135.50 136.50 0.00 0% 136.00 3 136.50 46 27.97
2018-09-21 1536 3429900 2322 480706100 140.00 142.00 138.50 139.50 3.00 2.2% 139.00 42 139.50 32 28.59
2018-09-25 1536 1122549 907 154624713 138.00 139.50 137.00 137.50 2.00 -1.43% 137.50 57 138.00 55 28.18
2018-09-26 1536 3196075 1992 437241383 137.00 139.50 134.00 139.50 2.00 1.45% 139.50 2 140.00 177 28.59
2018-09-27 1536 974168 739 134951261 137.50 140.00 137.50 138.50 1.00 -0.72% 138.00 16 138.50 7 28.38
2018-09-28 1536 4744604 3138 629391832 134.50 134.50 131.00 132.00 6.50 -4.69% 131.50 90 132.00 147 27.05
2018-10-01 1536 2724202 1864 366670972 134.00 136.00 132.50 135.50 3.50 2.65% 135.50 9 136.00 116 27.77
2018-10-02 1536 2261948 1320 308667532 137.00 138.00 134.00 134.00 1.50 -1.11% 134.00 39 134.50 1 27.46
2018-10-03 1536 1431365 951 190584545 136.00 136.50 131.00 132.00 2.00 -1.49% 132.00 14 132.50 8 27.05
2018-10-04 1536 815338 601 109037130 132.50 135.00 132.00 135.00 3.00 2.27% 134.50 16 135.00 14 27.66
2018-10-05 1536 2644174 1604 342813620 132.50 133.00 127.50 130.00 5.00 -3.7% 129.50 15 130.00 4 26.64
2018-10-08 1536 1634661 1154 208149430 127.00 132.00 126.00 127.50 2.50 -1.92% 127.00 39 128.00 20 26.13
2018-10-09 1536 887993 666 111842604 126.00 127.00 125.00 126.50 1.00 -0.78% 126.50 4 127.00 21 25.92
2018-10-11 1536 4871403 2760 572430472 120.00 121.50 114.00 121.00 5.50 -4.35% 120.50 3 121.00 36 24.80
2018-10-12 1536 2292408 1500 274603477 119.00 122.50 117.50 121.00 0.00 0% 121.00 4 121.50 20 24.80
2018-10-15 1536 1693100 1211 204147500 120.00 123.50 119.00 119.50 1.50 -1.24% 119.50 5 120.00 11 24.49
2018-10-16 1536 699029 579 83849461 119.50 121.50 118.50 119.50 0.00 0% 119.50 8 120.00 2 24.49
2018-10-17 1536 1698532 1331 209076904 123.00 124.00 122.00 122.00 2.50 2.09% 121.50 69 122.00 1 25.00
2018-10-18 1536 511696 425 62184912 121.00 123.00 120.50 121.50 0.50 -0.41% 121.50 6 122.00 30 24.90
2018-10-19 1536 1035641 680 124886702 119.50 123.00 118.00 122.50 1.00 0.82% 122.00 9 122.50 19 25.10
2018-10-22 1536 879370 665 107507140 121.00 123.50 120.50 122.00 0.50 -0.41% 122.00 424 122.50 12 25.00
2018-10-23 1536 769694 595 93810208 122.00 123.00 120.00 122.50 0.50 0.41% 122.50 2 123.00 24 25.10
2018-10-24 1536 2338670 1636 292683584 126.00 127.00 123.00 125.50 3.00 2.45% 125.00 12 125.50 31 25.72
2018-10-25 1536 5881396 4274 756477188 123.50 131.50 122.50 128.00 2.50 1.99% 128.00 11 128.50 1 26.23
2018-10-26 1536 3878855 2718 493766165 131.50 132.50 121.00 122.50 5.50 -4.3% 122.50 1 123.00 21 25.10
2018-10-29 1536 2917019 1658 371716932 124.00 130.00 123.50 129.00 6.50 5.31% 128.50 44 129.00 12 26.43
2018-10-30 1536 2201434 1478 281526332 129.00 130.50 126.00 127.00 2.00 -1.55% 126.50 44 127.00 80 26.02
2018-10-31 1536 4026297 2561 525967458 128.50 132.50 127.50 129.50 2.50 1.97% 129.50 19 130.00 159 26.54
2018-11-01 1536 1636483 1165 213874025 129.50 132.00 128.50 131.00 1.50 1.16% 130.50 8 131.00 54 26.84
2018-11-02 1536 3996720 2629 534582833 131.50 136.00 130.00 134.50 3.50 2.67% 134.00 36 134.50 14 27.56
2018-11-05 1536 3868508 2450 503625548 133.00 134.00 128.00 129.00 5.50 -4.09% 129.00 20 129.50 55 26.43
2018-11-06 1536 1804200 1274 229922200 128.00 130.00 126.00 126.00 3.00 -2.33% 125.50 48 126.00 99 25.82
2018-11-07 1536 2015212 1438 261851272 127.00 131.50 126.50 131.00 5.00 3.97% 130.50 7 131.00 66 26.84
2018-11-08 1536 6532058 4316 828740366 130.00 131.00 125.00 125.00 6.00 -4.58% 125.00 373 125.50 4 25.61
2018-11-09 1536 2037302 1346 253626854 123.00 126.50 122.50 126.50 1.50 1.2% 126.00 3 126.50 55 25.40
2018-11-12 1536 2186832 1444 274233746 126.00 127.50 124.50 124.50 2.00 -1.58% 124.50 92 125.50 13 25.00
2018-11-13 1536 2447634 1735 300289018 120.00 126.50 120.00 126.50 2.00 1.61% 126.00 2 126.50 58 25.40
2018-11-14 1536 1055301 645 131595484 125.00 126.00 124.00 125.00 1.50 -1.19% 124.50 30 125.00 11 25.10
2018-11-16 1536 883281 635 111492826 127.00 127.00 125.50 127.00 0.50 1.6% 126.50 11 127.00 24 25.50
2018-11-19 1536 1992250 1302 257203000 128.00 130.00 128.00 130.00 3.00 2.36% 129.50 10 130.00 89 26.10
2018-11-20 1536 1297391 988 166479939 128.50 129.50 127.00 129.00 1.00 -0.77% 129.00 5 129.50 83 25.90
2018-11-21 1536 1199376 986 152430504 128.00 128.00 126.00 127.50 1.50 -1.16% 127.00 26 127.50 6 25.60
2018-11-22 1536 1462397 1162 182775022 128.00 128.00 123.50 123.50 4.00 -3.14% 123.50 8 124.00 4 24.80
2018-11-23 1536 2621971 1843 318107933 124.00 124.50 120.50 120.50 3.00 -2.43% 120.50 115 121.00 15 24.20
2018-11-26 1536 1811476 1308 220436548 121.00 123.50 120.50 121.00 0.50 0.41% 121.00 59 121.50 4 24.30
2018-11-27 1536 1151335 956 142230875 122.50 124.50 122.00 124.50 3.50 2.89% 124.00 9 124.50 71 25.00
2018-11-28 1536 1235662 1054 153802750 125.00 125.50 123.00 125.00 0.50 0.4% 124.50 9 125.00 9 25.10
2018-11-29 1536 1159437 861 146519562 126.00 127.50 125.00 125.00 0.00 0% 125.00 87 125.50 6 25.10
2018-11-30 1536 3395467 2178 435467537 125.00 129.50 125.00 128.00 3.00 2.4% 128.00 11 128.50 10 25.70
2018-12-03 1536 7403465 4447 992307275 130.50 137.00 130.50 135.00 7.00 5.47% 134.50 27 135.00 1 27.11
2018-12-04 1536 4219833 2665 571765030 137.00 138.50 131.50 132.00 3.00 -2.22% 132.00 3 132.50 12 26.51
2018-12-05 1536 1881783 1337 244516790 130.00 131.50 129.00 130.00 2.00 -1.52% 129.50 20 130.00 29 26.10
2018-12-06 1536 1979599 1334 251019474 129.00 130.00 125.00 125.50 4.50 -3.46% 125.50 35 126.00 6 25.20
2018-12-07 1536 2295630 1444 288683010 127.00 128.50 123.50 125.00 0.50 -0.4% 125.00 24 125.50 7 25.10
2018-12-10 1536 4654551 2884 559558824 120.50 121.50 118.50 120.00 5.00 -4% 120.00 77 120.50 2 24.10
2018-12-11 1536 1503400 950 181788799 120.50 122.00 120.00 120.50 0.50 0.42% 120.50 89 121.00 21 24.20
2018-12-12 1536 1235139 800 152011736 122.50 124.00 122.00 123.50 3.00 2.49% 123.50 2 124.00 57 24.80
2018-12-13 1536 791697 534 97397928 123.50 124.50 122.00 123.00 0.50 -0.4% 122.50 53 123.00 59 24.70
2018-12-14 1536 760405 536 93550720 124.00 124.00 122.00 123.00 0.00 0% 123.00 246 123.50 38 24.70
2018-12-17 1536 1041630 767 129298120 122.50 125.50 122.50 123.50 0.50 0.41% 123.00 83 123.50 3 24.80
2018-12-18 1536 894251 735 111116126 123.00 125.00 122.50 125.00 1.50 1.21% 124.50 24 125.00 51 25.10
2018-12-19 1536 619441 523 76497684 125.00 125.50 123.00 123.50 1.50 -1.2% 123.00 61 123.50 17 24.80
2018-12-20 1536 749363 509 91857782 122.50 124.00 121.00 122.50 1.00 -0.81% 122.00 8 122.50 15 24.60
2018-12-21 1536 607660 430 74422520 123.00 123.50 121.50 122.00 0.50 -0.41% 122.00 53 122.50 15 24.50
2018-12-22 1536 121175 107 14853285 121.50 123.00 121.50 123.00 1.00 0.82% 122.50 14 123.00 20 24.70
2018-12-24 1536 298022 229 36735215 123.00 124.00 122.50 123.50 0.50 0.41% 123.00 173 123.50 1 24.80
2018-12-25 1536 907094 647 109792562 122.00 122.00 120.50 122.00 1.50 -1.21% 121.00 16 122.00 17 24.50
2018-12-26 1536 568319 436 68848599 123.00 123.00 120.00 120.00 2.00 -1.64% 120.00 180 120.50 18 24.10
2018-12-27 1536 770100 548 93629049 123.00 123.00 121.00 121.00 1.00 0.83% 121.00 33 121.50 6 24.30
2018-12-28 1536 423306 309 51123026 121.50 121.50 120.50 120.50 0.50 -0.41% 120.50 130 121.00 121 24.20