伸興(1558)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　129.50
0
0%		128.50
-1
-0.77%		127.50
-1
-0.78%		129.00
1.5
1.18%		 　128.50
-0.5
-0.39%		128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		128.00
0.5
0.39%		129.00
1
0.78%		 　129.00
0
0%		129.50
0.5
0.39%		129.50
0
0%		130.00
0.5
0.39%		129.50
-0.5
-0.38%		 　129.00
-0.5
-0.39%		129.00
0
0%		129.00
0
0%		128.50
-0.5
-0.39%		128.50
0
0%		 　128.00
-0.5
-0.39%		129.00
1
0.78%		128.50
-0.5
-0.39%		128.73
2 月129.00
0.5
0.39%		129.00
0
0%		 　129.00
0
0%		126.00
-3
-2.33%		126.50
0.5
0.4%		126.00
-0.5
-0.4%		125.50
-0.5
-0.4%		 　126.50
1
0.8%		 　　　　　　　127.50
1
0.79%		126.50
-1
-0.78%		127.00
0.5
0.4%		 　127.00
0
0%		126.50
-0.5
-0.39%		 126.95
3 月126.00
-0.5
-0.4%		125.50
-0.5
-0.4%		 　125.50
0
0%		124.50
-1
-0.8%		124.50
0
0%		125.00
0.5
0.4%		127.00
2
1.6%		 　127.00
0
0%		127.00
0
0%		127.00
0
0%		126.50
-0.5
-0.39%		 　　　128.50
2
1.58%		131.50
3
2.33%		131.50
0
0%		130.50
-1
-0.76%		 　132.00
1.5
1.15%		131.50
-0.5
-0.38%		131.00
-0.5
-0.38%		131.00
0
0%		131.50
0.5
0.38%		130.50
-1
-0.76%		128.32
4 月 131.00
0.5
0.38%		130.50
-0.5
-0.38%		 　　　　130.50
0
0%		129.50
-1
-0.77%		129.00
-0.5
-0.39%		130.00
1
0.78%		129.50
-0.5
-0.38%		 　129.00
-0.5
-0.39%		128.50
-0.5
-0.39%		128.00
-0.5
-0.39%		128.50
0.5
0.39%		129.50
1
0.78%		 　129.00
-0.5
-0.39%		128.00
-1
-0.78%		127.50
-0.5
-0.39%		128.00
0.5
0.39%		129.00
1
0.78%		 　129.00
0
0%		 129.25
5 月　129.50
0.5
0.39%		129.00
-0.5
-0.39%		127.00
-2
-1.55%		 　127.00
0
0%		128.00
1
0.79%		127.00
-1
-0.78%		127.00
0
0%		127.00
0
0%		 　126.50
-0.5
-0.39%		126.50
0
0%		126.50
0
0%		126.50
0
0%		126.00
-0.5
-0.4%		 　126.00
0
0%		126.50
0.5
0.4%		126.00
-0.5
-0.4%		127.00
1
0.79%		126.50
-0.5
-0.39%		 　127.50
1
0.79%		127.00
-0.5
-0.39%		127.00
0
0%		130.00
3
2.36%		127.08
6 月128.50
-1.5
-1.15%		 　129.00
0.5
0.39%		127.50
-1.5
-1.16%		128.00
0.5
0.39%		 128.00
0
0%		 　129.00
1
0.78%		129.00
0
0%		129.00
0
0%		129.00
0
0%		129.00
0
0%		 　　128.00
-1
-0.78%		128.00
0
0%		129.00
1
0.78%		129.00
0
0%		 　129.50
0.5
0.39%		129.50
0
0%		129.50
0
0%		129.00
-0.5
-0.39%		129.00
0
0%		 128.81
7 月　129.50
0.5
0.39%		130.50
1
0.77%		130.50
0
0%		130.50
0
0%		129.50
-1
-0.77%		 　123.50
-6
-4.63%		123.50
0
0%		124.50
1
0.81%		124.50
0
0%		124.50
0
0%		 　124.50
0
0%		126.00
1.5
1.2%		125.50
-0.5
-0.4%		126.00
0.5
0.4%		127.00
1
0.79%		 　127.50
0.5
0.39%		127.00
-0.5
-0.39%		127.00
0
0%		127.00
0
0%		127.50
0.5
0.39%		 　127.50
0
0%		128.00
0.5
0.39%		126.71
8 月129.00
1
0.78%		129.50
0.5
0.39%		131.00
1.5
1.16%		 　134.50
3.5
2.67%		137.00
2.5
1.86%		137.50
0.5
0.36%		137.00
-0.5
-0.36%		139.00
2
1.46%		 　135.00
-4
-2.88%		136.50
1.5
1.11%		139.50
3
2.2%		139.00
-0.5
-0.36%		141.00
2
1.44%		 　140.50
-0.5
-0.35%		140.50
0
0%		139.50
-1
-0.71%		140.00
0.5
0.36%		139.00
-1
-0.71%		 　140.00
1
0.72%		141.00
1
0.71%		144.50
3.5
2.48%		143.50
-1
-0.69%		143.00
-0.5
-0.35%		138.04
9 月 　142.00
-1
-0.7%		141.50
-0.5
-0.35%		141.00
-0.5
-0.35%		140.00
-1
-0.71%		139.00
-1
-0.71%		 　138.50
-0.5
-0.36%		138.00
-0.5
-0.36%		140.00
2
1.45%		143.00
3
2.14%		142.50
-0.5
-0.35%		 　141.50
-1
-0.7%		140.50
-1
-0.71%		143.50
3
2.14%		142.00
-1.5
-1.05%		143.50
1.5
1.06%		 　　142.50
-1
-0.7%		141.00
-1.5
-1.05%		142.00
1
0.71%		142.00
0
0%		 141.21
10 月141.00
-1
-0.7%		141.50
0.5
0.35%		141.00
-0.5
-0.35%		140.00
-1
-0.71%		139.00
-1
-0.71%		 　138.50
-0.5
-0.36%		138.50
0
0%		 135.00
-3.5
-2.53%		135.50
0.5
0.37%		 　135.50
0
0%		136.50
1
0.74%		137.50
1
0.73%		140.00
2.5
1.82%		145.00
5
3.57%		 　145.50
0.5
0.34%		143.00
-2.5
-1.72%		144.50
1.5
1.05%		143.00
-1.5
-1.04%		144.00
1
0.7%		 　142.50
-1.5
-1.04%		142.50
0
0%		143.50
1
0.7%		140.37
11 月142.00
-1.5
-1.05%		142.50
0.5
0.35%		 　141.00
-1.5
-1.05%		140.00
-1
-0.71%		142.50
2.5
1.79%		142.50
0
0%		143.50
1
0.7%		 　143.00
-0.5
-0.35%		143.00
0
0%		143.00
0
0%		 142.00
-1
-0.7%		 　142.00
0
0%		141.00
-1
-0.7%		142.00
1
0.71%		142.50
0.5
0.35%		140.50
-2
-1.4%		 　141.00
0.5
0.36%		141.00
0
0%		140.50
-0.5
-0.35%		140.50
0
0%		142.00
1.5
1.07%		 141.81
12 月　　142.00
0
0%		143.00
1
0.7%		141.50
-1.5
-1.05%		140.00
-1.5
-1.06%		140.00
0
0%		 　137.50
-2.5
-1.79%		137.00
-0.5
-0.36%		139.00
2
1.46%		139.50
0.5
0.36%		138.50
-1
-0.72%		 　137.50
-1
-0.72%		138.50
1
0.73%		137.50
-1
-0.72%		137.00
-0.5
-0.36%		137.50
0.5
0.36%		135.50
-2
-1.45%		 135.00
-0.5
-0.37%		134.00
-1
-0.74%		134.00
0
0%		135.00
1
0.75%		135.00
0
0%		　　　137.69

說明:最高漲幅:3.57%最低跌幅:-4.63% 最高價:145.50最低價:123.50平均價:133.09,灰色底表示週末,漲102天(119)元,跌128天(-132.5)元,平盤75天
4%=1,3%=2,2%=12,1%=46,0%=116,-0%=2,-1%=4,-2%=5,-3%=53,-4%=64,

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 1558 29097 30 3759707 129.00 129.50 129.00 129.50 0.00 0% 129.00 5 129.50 1 12.18
2018-01-03 1558 64050 52 8253625 129.50 129.50 128.50 128.50 1.00 -0.77% 128.50 11 129.00 2 12.09
2018-01-04 1558 87411 78 11191811 128.50 129.00 127.50 127.50 1.00 -0.78% 127.50 15 128.00 2 11.99
2018-01-05 1558 58377 49 7482821 128.00 129.00 128.00 129.00 1.50 1.18% 128.50 13 129.00 10 12.14
2018-01-08 1558 52267 43 6729575 129.00 129.00 128.50 128.50 0.50 -0.39% 128.50 10 129.00 11 12.09
2018-01-09 1558 93230 76 11970783 128.50 129.00 128.00 128.00 0.50 -0.39% 127.50 18 129.00 12 12.04
2018-01-10 1558 130514 94 16620792 128.50 128.50 127.00 127.50 0.50 -0.39% 127.00 18 127.50 3 11.99
2018-01-11 1558 69087 57 8831677 128.00 128.00 127.50 128.00 0.50 0.39% 127.50 10 128.00 4 12.04
2018-01-12 1558 135227 79 17495510 127.50 131.00 127.50 129.00 1.00 0.78% 129.00 1 129.50 19 12.14
2018-01-15 1558 63722 60 8238138 129.50 129.50 129.00 129.00 0.00 0% 129.00 13 129.50 4 12.14
2018-01-16 1558 33117 26 4282210 130.00 130.00 129.00 129.50 0.50 0.39% 129.00 18 129.50 9 12.18
2018-01-17 1558 49001 47 6337131 129.00 130.00 129.00 129.50 0.00 0% 129.00 10 129.50 1 12.18
2018-01-18 1558 92734 86 12007285 129.50 130.00 129.00 130.00 0.50 0.39% 129.00 30 130.00 38 12.23
2018-01-19 1558 106099 76 13725969 130.00 130.00 129.00 129.50 0.50 -0.38% 129.50 1 130.00 49 12.18
2018-01-22 1558 64140 55 8291768 130.00 130.00 129.00 129.00 0.50 -0.39% 129.00 8 129.50 8 12.14
2018-01-23 1558 57057 52 7370437 129.50 129.50 128.50 129.00 0.00 0% 129.00 8 129.50 22 12.14
2018-01-24 1558 78100 45 10022500 129.00 129.00 128.00 129.00 0.00 0% 128.00 27 129.00 24 12.14
2018-01-25 1558 25584 31 3287920 128.50 128.50 128.00 128.50 0.50 -0.39% 128.00 36 128.50 1 12.09
2018-01-26 1558 76020 67 9748090 128.00 129.00 128.00 128.50 0.00 0% 128.00 17 128.50 3 12.09
2018-01-29 1558 67001 50 8589634 128.50 129.00 128.00 128.00 0.50 -0.39% 128.00 27 129.00 19 12.04
2018-01-30 1558 38008 43 4879532 128.00 129.00 128.00 129.00 1.00 0.78% 128.50 3 129.00 19 12.14
2018-01-31 1558 39598 43 5097142 129.00 129.50 128.00 128.50 0.50 -0.39% 128.00 39 129.00 29 12.09
2018-02-01 1558 25199 23 3240770 129.00 129.00 128.50 129.00 0.50 0.39% 128.50 6 129.00 21 12.14
2018-02-02 1558 35050 26 4505024 129.00 129.00 128.00 129.00 0.00 0% 128.50 5 129.00 1 12.14
2018-02-05 1558 53175 51 6819575 128.00 129.00 127.50 129.00 0.00 0% 128.50 1 129.00 19 12.14
2018-02-06 1558 203095 171 25670061 128.00 128.00 125.50 126.00 3.00 -2.33% 125.50 26 126.50 2 11.85
2018-02-07 1558 54345 69 6885315 126.00 127.50 126.00 126.50 0.50 0.4% 126.50 8 127.00 3 11.90
2018-02-08 1558 82599 65 10404871 126.50 127.00 125.50 126.00 0.50 -0.4% 126.00 5 126.50 4 11.85
2018-02-09 1558 111315 84 13876367 124.50 126.00 124.00 125.50 0.50 -0.4% 125.50 1 126.00 7 11.81
2018-02-12 1558 56788 61 7186576 125.50 127.50 125.50 126.50 1.00 0.8% 126.50 2 127.00 9 11.90
2018-02-21 1558 47001 52 5975135 128.00 128.00 126.50 127.50 1.00 0.79% 127.00 2 127.50 12 11.99
2018-02-22 1558 61001 67 7723627 127.00 127.50 126.00 126.50 1.00 -0.78% 126.00 36 127.00 8 11.90
2018-02-23 1558 58783 81 7428941 127.50 127.50 126.00 127.00 0.50 0.4% 126.00 28 127.00 10 11.95
2018-02-26 1558 48437 55 6131436 127.00 127.00 126.00 127.00 0.00 0% 126.00 26 127.00 15 11.95
2018-02-27 1558 46728 61 5915956 127.00 127.00 126.00 126.50 0.50 -0.39% 126.00 33 126.50 6 11.90
2018-03-01 1558 61065 60 7703255 126.50 126.50 125.50 126.00 0.50 -0.4% 126.00 11 126.50 5 11.85
2018-03-02 1558 47443 56 5963536 126.00 126.00 125.50 125.50 0.50 -0.4% 125.50 18 126.50 10 11.81
2018-03-05 1558 33887 48 4255262 125.50 126.00 125.50 125.50 0.00 0% 125.50 8 126.00 4 11.81
2018-03-06 1558 96779 96 12085654 126.00 126.00 124.50 124.50 1.00 -0.8% 124.50 31 125.00 18 11.71
2018-03-07 1558 64501 67 8034873 124.00 125.00 124.00 124.50 0.00 0% 124.50 1 125.00 12 11.71
2018-03-08 1558 35300 41 4416300 125.50 125.50 125.00 125.00 0.50 0.4% 125.00 4 125.50 9 11.76
2018-03-09 1558 181661 139 23079447 126.50 129.50 125.50 127.00 2.00 1.6% 127.00 3 127.50 3 11.95
2018-03-12 1558 71597 68 9103819 127.50 127.50 126.50 127.00 0.00 0% 126.50 2 127.00 7 11.95
2018-03-13 1558 90565 65 11524320 127.00 128.00 126.50 127.00 0.00 0% 127.00 5 127.50 8 11.95
2018-03-14 1558 37305 43 4732690 127.00 127.00 126.50 127.00 0.00 0% 126.50 10 127.00 13 11.95
2018-03-15 1558 31202 32 3956956 126.50 127.00 126.50 126.50 0.50 -0.39% 126.50 14 127.00 9 11.90
2018-03-20 1558 37880 45 4850020 127.50 129.00 127.50 128.50 0.00 1.58% 128.00 2 129.00 9 12.09
2018-03-21 1558 577000 490 75982500 129.50 133.00 129.50 131.50 3.00 2.33% 131.50 17 132.00 4 12.37
2018-03-22 1558 143809 281 18888788 132.50 132.50 130.50 131.50 0.00 0% 131.00 3 131.50 2 12.37
2018-03-23 1558 92190 160 12063270 129.50 132.00 129.00 130.50 1.00 -0.76% 130.50 10 131.00 3 12.28
2018-03-26 1558 94516 262 12444798 130.50 132.00 130.50 132.00 1.50 1.15% 131.50 18 132.00 3 12.42
2018-03-27 1558 83700 175 11039900 132.00 132.50 131.00 131.50 0.50 -0.38% 131.50 4 132.00 5 12.37
2018-03-28 1558 54735 146 7178785 131.50 131.50 131.00 131.00 0.50 -0.38% 131.00 8 131.50 7 15.09
2018-03-29 1558 69109 86 9088388 131.00 132.00 131.00 131.00 0.00 0% 131.00 8 132.00 19 15.09
2018-03-30 1558 35721 63 4699172 131.50 132.00 131.50 131.50 0.50 0.38% 131.50 1 132.00 28 15.15
2018-03-31 1558 73458 103 9624207 131.50 131.50 130.50 130.50 1.00 -0.76% 130.50 4 131.50 4 15.03
2018-04-02 1558 38213 74 5002616 130.50 131.50 130.50 131.00 0.50 0.38% 130.50 14 131.00 1 15.09
2018-04-03 1558 63163 104 8264896 131.00 131.50 130.50 130.50 0.50 -0.38% 130.50 21 131.50 7 15.03
2018-04-09 1558 67630 134 8813530 130.50 131.00 130.00 130.50 0.00 0% 130.50 1 131.00 14 15.03
2018-04-10 1558 111055 122 14404645 130.00 130.50 129.50 129.50 1.00 -0.77% 129.50 25 130.00 7 14.92
2018-04-11 1558 75500 146 9767000 129.50 130.00 129.00 129.00 0.50 -0.39% 129.00 32 130.00 33 14.86
2018-04-12 1558 38564 48 4987320 129.00 130.00 129.00 130.00 1.00 0.78% 129.00 13 130.00 17 14.98
2018-04-13 1558 45021 47 5821419 129.00 130.00 129.00 129.50 0.50 -0.38% 129.50 2 130.00 23 14.92
2018-04-16 1558 88203 75 11363217 129.50 129.50 128.00 129.00 0.50 -0.39% 128.50 19 129.00 1 14.86
2018-04-17 1558 45607 55 5879303 129.00 129.00 128.50 128.50 0.50 -0.39% 128.50 10 129.50 14 14.80
2018-04-18 1558 74150 42 9511900 128.50 129.50 128.00 128.00 0.50 -0.39% 128.00 19 128.50 1 14.75
2018-04-19 1558 24004 24 3089024 128.00 129.00 128.00 128.50 0.50 0.39% 128.50 15 129.00 1 14.80
2018-04-20 1558 30554 43 3952741 128.50 130.00 128.50 129.50 1.00 0.78% 128.50 25 129.50 7 14.92
2018-04-23 1558 27000 27 3497500 130.50 130.50 129.00 129.00 0.50 -0.39% 129.00 1 129.50 12 14.86
2018-04-24 1558 54000 40 6934000 130.00 130.00 127.50 128.00 1.00 -0.78% 128.00 15 128.50 2 14.75
2018-04-25 1558 55337 57 7062639 128.00 128.00 127.50 127.50 0.50 -0.39% 127.50 31 128.50 6 14.69
2018-04-26 1558 71000 63 9070500 127.50 128.50 127.00 128.00 0.50 0.39% 127.50 4 128.00 1 14.75
2018-04-27 1558 28400 24 3645500 128.00 129.00 128.00 129.00 1.00 0.78% 128.50 7 129.00 9 14.86
2018-04-30 1558 27195 34 3517655 129.00 129.50 129.00 129.00 0.00 0% 129.00 5 129.50 4 14.86
2018-05-02 1558 19177 26 2480095 129.00 129.50 129.00 129.50 0.50 0.39% 129.00 5 129.50 2 14.92
2018-05-03 1558 41623 46 5389676 129.50 130.00 129.00 129.00 0.50 -0.39% 129.00 15 129.50 6 14.86
2018-05-04 1558 206149 204 25998923 127.00 127.50 125.00 127.00 2.00 -1.55% 126.50 21 127.00 3 14.63
2018-05-07 1558 50112 47 6372278 127.00 128.00 126.50 127.00 0.00 0% 127.00 32 127.50 1 14.63
2018-05-08 1558 32464 34 4142892 127.00 128.00 127.00 128.00 1.00 0.79% 127.00 35 128.00 6 14.75
2018-05-09 1558 74530 67 9461870 127.00 128.00 126.00 127.00 1.00 -0.78% 127.00 3 128.00 20 14.63
2018-05-10 1558 22200 19 2821100 127.00 128.00 127.00 127.00 0.00 0% 127.00 34 127.50 6 14.63
2018-05-11 1558 34050 34 4330974 127.50 127.50 126.50 127.00 0.00 0% 126.50 8 127.50 4 14.63
2018-05-14 1558 78521 71 9955667 127.00 128.00 125.50 126.50 0.50 -0.39% 126.50 3 127.00 2 13.84
2018-05-15 1558 25287 30 3194949 126.50 127.00 126.00 126.50 0.00 0% 126.00 34 127.00 12 13.84
2018-05-16 1558 49161 57 6159363 124.50 126.50 124.50 126.50 0.00 0% 125.50 10 126.50 2 13.84
2018-05-17 1558 43100 37 5429350 126.50 126.50 125.50 126.50 0.00 0% 126.00 3 126.50 1 13.84
2018-05-18 1558 38087 30 4797049 126.00 126.50 125.50 126.00 0.50 -0.4% 125.50 8 126.00 17 13.79
2018-05-21 1558 34813 33 4399442 126.00 127.00 125.50 126.00 0.00 0% 126.50 1 127.00 10 13.79
2018-05-22 1558 36301 36 4577075 126.00 126.50 125.50 126.50 0.50 0.4% 126.00 2 126.50 6 13.84
2018-05-23 1558 30779 31 3889944 126.00 126.50 126.00 126.00 0.50 -0.4% 126.00 12 126.50 10 13.79
2018-05-24 1558 113628 82 14340256 126.00 127.00 125.50 127.00 1.00 0.79% 126.50 1 127.00 4 13.89
2018-05-25 1558 13338 18 1691256 127.00 127.50 126.00 126.50 0.50 -0.39% 126.50 3 127.50 20 13.84
2018-05-28 1558 19564 25 2486906 127.50 127.50 126.50 127.50 1.00 0.79% 127.00 1 127.50 6 13.95
2018-05-29 1558 54130 40 6850074 127.50 128.00 126.00 127.00 0.50 -0.39% 126.00 4 127.00 13 13.89
2018-05-30 1558 41201 36 5208027 127.00 127.50 126.00 127.00 0.00 0% 126.50 2 127.00 13 13.89
2018-05-31 1558 113631 86 14524899 126.00 130.00 126.00 130.00 3.00 2.36% 127.50 1 130.00 9 14.22
2018-06-01 1558 44879 53 5776451 129.00 129.00 127.50 128.50 1.50 -1.15% 128.50 2 129.00 5 14.06
2018-06-04 1558 36300 28 4676700 128.50 129.00 128.50 129.00 0.50 0.39% 128.50 1 129.00 1 14.11
2018-06-05 1558 19545 29 2495485 128.00 128.00 127.50 127.50 1.50 -1.16% 127.00 6 127.50 14 13.95
2018-06-06 1558 38049 30 4843772 127.00 128.00 127.00 128.00 0.50 0.39% 127.50 2 128.50 2 14.00
2018-06-08 1558 29734 27 3813319 128.50 129.00 128.00 128.00 0.00 0% 128.00 15 129.00 14 14.00
2018-06-11 1558 22291 26 2872039 129.00 129.50 128.50 129.00 1.00 0.78% 128.50 6 129.00 9 14.11
2018-06-12 1558 25089 25 3235070 129.00 129.00 128.50 129.00 0.00 0% 128.50 6 129.00 4 14.11
2018-06-13 1558 47606 54 6139674 129.00 129.50 128.00 129.00 0.00 0% 128.00 18 129.00 2 14.11
2018-06-14 1558 25151 23 3238554 129.00 129.00 128.00 129.00 0.00 0% 128.50 4 129.00 6 14.11
2018-06-15 1558 58127 45 7475883 129.00 129.00 128.00 129.00 0.00 0% 128.50 9 129.00 5 14.11
2018-06-19 1558 64207 39 8237910 129.00 129.00 128.00 128.00 1.00 -0.78% 128.00 19 128.50 2 14.00
2018-06-20 1558 43473 36 5566280 128.00 128.50 128.00 128.00 0.00 0% 128.00 18 128.50 6 14.00
2018-06-21 1558 145782 54 18680378 129.00 129.00 128.00 129.00 1.00 0.78% 128.50 14 129.00 4 14.11
2018-06-22 1558 33094 32 4259626 129.00 129.00 128.00 129.00 0.00 0% 128.50 7 129.00 1 14.11
2018-06-25 1558 58101 37 7512630 128.50 130.00 128.50 129.50 0.50 0.39% 129.00 7 129.50 1 14.17
2018-06-26 1558 28007 28 3615417 129.00 129.50 128.50 129.50 0.00 0% 129.00 11 129.50 4 14.17
2018-06-27 1558 82227 56 10675510 129.50 130.00 129.50 129.50 0.00 0% 129.50 11 130.00 9 14.17
2018-06-28 1558 60108 37 7769540 129.00 130.00 128.50 129.00 0.50 -0.39% 129.00 8 129.50 1 14.11
2018-06-29 1558 75038 44 9693459 129.50 130.00 129.00 129.00 0.00 0% 129.00 9 129.50 13 14.11
2018-07-02 1558 62148 38 8055740 129.50 130.00 129.50 129.50 0.50 0.39% 129.50 11 130.00 39 14.17
2018-07-03 1558 94781 75 12328418 129.50 130.50 129.50 130.50 1.00 0.77% 130.00 11 130.50 8 14.28
2018-07-04 1558 92199 61 12036569 131.00 131.00 129.50 130.50 0.00 0% 130.50 3 131.00 19 14.28
2018-07-05 1558 128129 107 16692962 130.50 131.00 129.50 130.50 0.00 0% 130.50 14 131.00 37 14.28
2018-07-06 1558 248677 157 32293510 130.50 130.50 129.50 129.50 1.00 -0.77% 129.00 46 129.50 2 14.17
2018-07-09 1558 216938 145 26918188 125.00 125.00 123.00 123.50 0.00 -4.63% 123.50 3 124.00 11 13.51
2018-07-10 1558 64340 55 7971880 125.00 125.00 123.50 123.50 0.00 0% 123.50 61 124.00 5 13.51
2018-07-11 1558 85540 70 10606540 124.00 124.50 123.00 124.50 1.00 0.81% 124.00 2 124.50 1 13.62
2018-07-12 1558 71010 51 8835760 124.50 125.00 124.00 124.50 0.00 0% 124.00 1 124.50 9 13.62
2018-07-13 1558 51584 54 6400706 124.00 124.50 123.50 124.50 0.00 0% 124.00 8 124.50 22 13.62
2018-07-16 1558 60140 54 7503069 124.50 125.00 124.50 124.50 0.00 0% 124.00 25 125.00 15 13.62
2018-07-17 1558 59745 63 7491125 125.00 126.00 124.50 126.00 1.50 1.2% 125.50 1 126.00 37 13.79
2018-07-18 1558 27020 27 3402520 126.00 126.50 125.50 125.50 0.50 -0.4% 125.50 5 126.00 14 13.73
2018-07-19 1558 29285 31 3684910 125.50 126.00 125.50 126.00 0.50 0.4% 125.50 13 126.00 35 13.79
2018-07-20 1558 69824 61 8832148 126.00 127.00 126.00 127.00 1.00 0.79% 126.50 1 127.00 72 13.89
2018-07-23 1558 25098 24 3191494 128.00 128.00 127.00 127.50 0.50 0.39% 126.50 11 127.50 5 13.95
2018-07-24 1558 47269 50 6027026 128.00 128.00 127.00 127.00 0.50 -0.39% 126.50 10 127.50 3 13.89
2018-07-25 1558 46220 39 5882220 127.00 128.00 127.00 127.00 0.00 0% 127.00 8 127.50 7 13.89
2018-07-26 1558 29003 31 3685384 127.50 127.50 126.50 127.00 0.00 0% 126.50 6 127.50 16 13.89
2018-07-27 1558 34307 33 4366489 127.00 128.00 127.00 127.50 0.50 0.39% 127.00 3 128.00 49 13.95
2018-07-30 1558 34264 30 4371792 128.00 128.00 127.50 127.50 0.00 0% 127.50 24 128.00 30 13.95
2018-07-31 1558 98662 81 12657903 128.00 129.00 128.00 128.00 0.50 0.39% 128.00 9 128.50 1 14.00
2018-08-01 1558 64815 57 8343820 128.50 129.00 128.50 129.00 1.00 0.78% 128.50 9 129.00 5 14.11
2018-08-02 1558 66025 55 8534237 129.50 130.00 128.50 129.50 0.50 0.39% 129.00 1 129.50 32 14.17
2018-08-03 1558 127319 117 16647289 129.50 131.50 129.50 131.00 1.50 1.16% 130.50 9 131.00 22 14.33
2018-08-06 1558 320144 240 42939796 132.50 135.50 132.50 134.50 3.50 2.67% 134.50 1 135.00 1 14.72
2018-08-07 1558 351854 249 48289644 136.00 138.50 136.00 137.00 2.50 1.86% 136.50 23 137.00 14 14.99
2018-08-08 1558 214631 162 29437447 138.00 138.50 136.00 137.50 0.50 0.36% 137.50 1 138.00 25 15.04
2018-08-09 1558 369969 288 51293784 138.50 140.00 137.00 137.00 0.50 -0.36% 136.50 8 138.00 9 14.99
2018-08-10 1558 128535 124 17776830 137.50 139.00 137.50 139.00 2.00 1.46% 138.00 3 139.00 37 15.21
2018-08-13 1558 216425 186 29282375 139.00 139.50 132.50 135.00 4.00 -2.88% 134.50 2 135.00 1 11.24
2018-08-14 1558 85632 91 11685262 135.00 138.00 135.00 136.50 1.50 1.11% 136.50 4 137.00 8 11.37
2018-08-15 1558 215433 204 29802687 136.50 139.50 136.50 139.50 3.00 2.2% 139.00 12 140.00 56 11.62
2018-08-16 1558 244717 190 34147803 139.50 140.50 138.00 139.00 0.50 -0.36% 139.00 5 139.50 12 11.57
2018-08-17 1558 216977 144 30528766 140.50 141.00 140.00 141.00 2.00 1.44% 140.50 3 141.00 57 11.74
2018-08-20 1558 107038 99 14998875 141.00 141.00 139.50 140.50 0.50 -0.35% 140.50 2 141.00 33 11.70
2018-08-21 1558 70660 77 9864728 139.00 140.50 139.00 140.50 0.00 0% 140.00 1 140.50 16 11.70
2018-08-22 1558 117140 93 16282600 140.50 140.50 138.50 139.50 1.00 -0.71% 139.50 2 140.00 39 11.62
2018-08-23 1558 96343 92 13428347 140.00 140.50 138.00 140.00 0.50 0.36% 139.00 13 140.00 41 11.66
2018-08-24 1558 29453 38 4101467 140.00 140.00 138.50 139.00 1.00 -0.71% 139.00 7 139.50 23 11.57
2018-08-27 1558 117075 109 16391925 140.00 140.50 139.50 140.00 1.00 0.72% 139.50 15 140.50 49 11.66
2018-08-28 1558 103100 93 14512600 140.00 141.00 140.00 141.00 1.00 0.71% 140.50 5 141.00 58 11.74
2018-08-29 1558 518093 374 74389892 142.00 145.50 142.00 144.50 3.50 2.48% 144.00 3 144.50 1 12.03
2018-08-30 1558 122238 109 17594272 144.50 144.50 143.50 143.50 1.00 -0.69% 143.50 1 144.00 15 11.95
2018-08-31 1558 104706 80 15002958 142.50 144.00 142.00 143.00 0.50 -0.35% 143.00 8 143.50 1 11.91
2018-09-03 1558 94337 78 13439191 143.00 144.50 141.00 142.00 1.00 -0.7% 142.00 1 142.50 6 11.82
2018-09-04 1558 36001 29 5106642 142.00 142.00 141.50 141.50 0.50 -0.35% 141.50 7 142.00 3 11.78
2018-09-05 1558 118791 94 16665822 141.50 141.50 139.50 141.00 0.50 -0.35% 140.50 2 141.00 2 11.74
2018-09-06 1558 87485 91 12208900 139.50 140.00 139.00 140.00 1.00 -0.71% 140.00 1 140.50 6 11.66
2018-09-07 1558 125491 122 17358749 140.00 140.00 138.00 139.00 1.00 -0.71% 138.50 2 139.00 4 11.57
2018-09-10 1558 194890 172 26908320 139.50 140.00 137.00 138.50 0.50 -0.36% 138.00 2 138.50 8 11.53
2018-09-11 1558 53000 48 7321500 138.50 138.50 138.00 138.00 0.50 -0.36% 138.00 6 138.50 6 11.49
2018-09-12 1558 120358 114 16779262 138.00 140.00 138.00 140.00 2.00 1.45% 139.50 6 140.00 2 11.66
2018-09-13 1558 93300 81 13166400 141.00 143.50 140.00 143.00 3.00 2.14% 143.00 1 143.50 8 11.91
2018-09-14 1558 71100 63 10145800 143.00 144.00 142.00 142.50 0.50 -0.35% 141.50 1 142.50 14 11.87
2018-09-17 1558 34285 41 4853325 142.50 142.50 141.00 141.50 1.00 -0.7% 141.00 5 142.00 11 11.78
2018-09-18 1558 104210 90 14671003 141.00 142.00 139.50 140.50 1.00 -0.71% 140.50 4 142.00 9 11.70
2018-09-19 1558 187099 163 26773204 141.50 144.00 141.50 143.50 3.00 2.14% 143.00 3 143.50 12 11.95
2018-09-20 1558 83781 80 11845902 143.50 143.50 140.50 142.00 1.50 -1.05% 141.00 3 142.00 5 11.82
2018-09-21 1558 96202 80 13661484 142.00 143.50 140.50 143.50 1.50 1.06% 141.50 1 143.50 15 11.95
2018-09-25 1558 95307 90 13509245 143.00 143.50 140.00 142.50 1.00 -0.7% 142.00 6 142.50 1 11.87
2018-09-26 1558 79059 50 11138348 143.00 143.00 140.50 141.00 1.50 -1.05% 140.50 28 142.00 3 11.74
2018-09-27 1558 70462 75 9946104 141.00 142.00 140.50 142.00 1.00 0.71% 141.50 1 142.00 2 11.82
2018-09-28 1558 81231 76 11461917 141.00 142.00 140.00 142.00 0.00 0% 141.00 1 142.00 5 11.82
2018-10-01 1558 51524 48 7287645 140.50 142.50 140.50 141.00 1.00 -0.7% 141.00 11 142.00 2 11.74
2018-10-02 1558 45189 44 6365243 141.00 141.50 140.50 141.50 0.50 0.35% 141.00 3 142.00 10 11.78
2018-10-03 1558 44524 48 6265646 140.50 141.50 140.50 141.00 0.50 -0.35% 140.50 5 141.00 4 11.74
2018-10-04 1558 54101 53 7587741 141.00 141.00 140.00 140.00 1.00 -0.71% 140.00 14 140.50 5 11.66
2018-10-05 1558 211121 175 29126198 139.00 139.50 136.50 139.00 1.00 -0.71% 139.00 1 139.50 8 11.57
2018-10-08 1558 71551 72 9878808 138.00 139.00 137.50 138.50 0.50 -0.36% 138.00 20 139.00 10 11.53
2018-10-09 1558 91304 74 12673907 140.00 140.00 138.00 138.50 0.00 0% 138.50 9 139.00 4 11.53
2018-10-11 1558 412629 271 55479727 136.00 136.50 133.50 135.00 3.50 -2.53% 134.50 2 135.00 8 11.24
2018-10-12 1558 146220 134 19643027 132.00 136.00 132.00 135.50 0.50 0.37% 135.00 20 136.00 2 11.28
2018-10-15 1558 89505 86 12173429 136.00 137.00 135.50 135.50 0.00 0% 135.50 6 136.00 15 11.28
2018-10-16 1558 85861 74 11688386 136.00 137.50 135.50 136.50 1.00 0.74% 135.50 14 136.50 9 11.37
2018-10-17 1558 138387 125 19009211 136.50 138.50 136.00 137.50 1.00 0.73% 137.00 1 137.50 3 11.45
2018-10-18 1558 165557 140 23109537 137.50 141.00 137.00 140.00 2.50 1.82% 140.00 5 141.00 10 11.66
2018-10-19 1558 572154 391 81762676 140.00 145.00 140.00 145.00 5.00 3.57% 144.50 9 145.00 10 12.07
2018-10-22 1558 202667 188 29326215 144.00 145.50 143.00 145.50 0.50 0.34% 145.00 1 145.50 9 12.11
2018-10-23 1558 302456 293 43923975 144.00 149.50 142.00 143.00 2.50 -1.72% 142.50 7 143.00 1 11.91
2018-10-24 1558 191430 169 27425920 144.00 144.50 140.50 144.50 1.50 1.05% 144.00 1 144.50 27 12.03
2018-10-25 1558 185125 152 26362875 141.00 143.50 141.00 143.00 1.50 -1.04% 142.50 1 143.00 7 11.91
2018-10-26 1558 132519 136 18979736 144.00 145.00 141.50 144.00 1.00 0.7% 143.50 4 144.00 24 11.99
2018-10-29 1558 67692 78 9658605 144.00 144.50 142.00 142.50 1.50 -1.04% 142.00 2 143.00 7 11.87
2018-10-30 1558 63116 67 8977028 143.50 143.50 141.00 142.50 0.00 0% 141.50 2 142.50 2 11.87
2018-10-31 1558 121750 104 17390874 143.50 143.50 142.00 143.50 1.00 0.7% 142.50 1 143.50 12 11.95
2018-11-01 1558 63069 56 8975867 143.50 143.50 142.00 142.00 1.50 -1.05% 142.00 4 142.50 1 11.82
2018-11-02 1558 77301 67 10983392 142.00 143.00 141.00 142.50 0.50 0.35% 142.00 2 142.50 2 11.87
2018-11-05 1558 71424 68 10083784 141.00 142.00 141.00 141.00 1.50 -1.05% 141.00 1 142.00 2 11.74
2018-11-06 1558 59266 59 8318006 142.00 142.00 140.00 140.00 1.00 -0.71% 140.00 3 140.50 2 11.66
2018-11-07 1558 54318 57 7703314 140.50 143.00 140.50 142.50 2.50 1.79% 142.50 1 143.00 22 11.87
2018-11-08 1558 78209 67 11154991 143.00 143.00 142.00 142.50 0.00 0% 142.50 6 143.00 2 11.87
2018-11-09 1558 231291 194 33169758 144.00 145.00 142.50 143.50 1.00 0.7% 143.50 9 144.00 19 11.95
2018-11-12 1558 28239 31 4044677 143.00 143.50 142.50 143.00 0.50 -0.35% 143.00 4 143.50 4 11.91
2018-11-13 1558 66502 66 9473034 142.00 143.00 141.50 143.00 0.00 0% 142.50 1 143.00 6 9.61
2018-11-14 1558 59225 63 8444561 143.00 143.00 142.00 143.00 0.00 0% 142.50 3 143.00 14 9.61
2018-11-16 1558 67343 61 9525078 141.50 142.00 141.00 142.00 0.50 -0.7% 141.50 1 142.00 3 9.54
2018-11-19 1558 24820 37 3520526 142.00 142.00 141.50 142.00 0.00 0% 141.50 1 142.00 2 9.54
2018-11-20 1558 31200 30 4408299 141.50 141.50 141.00 141.00 1.00 -0.7% 141.00 9 142.00 10 9.48
2018-11-21 1558 39100 38 5517249 141.00 142.00 140.50 142.00 1.00 0.71% 140.50 9 142.00 13 9.54
2018-11-22 1558 42250 42 6000624 142.00 143.00 141.00 142.50 0.50 0.35% 142.00 5 142.50 2 9.58
2018-11-23 1558 24060 27 3393020 142.00 142.00 140.50 140.50 2.00 -1.4% 140.50 11 142.00 9 9.44
2018-11-26 1558 22000 21 3106000 140.50 142.00 140.50 141.00 0.50 0.36% 141.00 19 141.50 5 9.48
2018-11-27 1558 20003 20 2817929 141.00 141.00 140.50 141.00 0.00 0% 140.50 7 141.00 2 9.48
2018-11-28 1558 24517 30 3440154 140.50 141.00 140.00 140.50 0.50 -0.35% 140.00 31 140.50 4 9.44
2018-11-29 1558 31958 42 4504096 141.00 141.50 140.50 140.50 0.00 0% 140.50 8 141.00 10 9.44
2018-11-30 1558 86116 74 12158972 140.50 142.00 140.50 142.00 1.50 1.07% 141.00 1 142.00 3 9.54
2018-12-03 1558 50250 51 7158124 142.00 143.00 142.00 142.00 0.00 0% 142.00 10 143.00 38 9.54
2018-12-04 1558 90114 77 12866351 142.00 143.00 142.00 143.00 1.00 0.7% 142.00 12 143.00 5 9.61
2018-12-05 1558 17203 23 2441722 142.50 142.50 141.50 141.50 1.50 -1.05% 141.50 14 142.50 6 9.51
2018-12-06 1558 39000 39 5478000 141.50 141.50 140.00 140.00 1.50 -1.06% 140.00 20 141.00 8 9.41
2018-12-07 1558 30000 28 4220500 142.00 142.00 140.00 140.00 0.00 0% 140.00 27 141.00 3 9.41
2018-12-10 1558 131753 134 18180288 139.00 139.00 137.50 137.50 2.50 -1.79% 137.50 40 138.50 3 9.24
2018-12-11 1558 78516 74 10753949 137.50 137.50 136.50 137.00 0.50 -0.36% 137.00 2 137.50 2 9.21
2018-12-12 1558 105500 91 14536500 137.00 139.00 137.00 139.00 2.00 1.46% 138.50 9 139.00 4 9.34
2018-12-13 1558 25603 31 3557117 138.00 139.50 138.00 139.50 0.50 0.36% 139.00 1 139.50 6 9.38
2018-12-14 1558 23400 24 3252900 139.50 139.50 138.50 138.50 1.00 -0.72% 138.50 1 139.00 1 9.31
2018-12-17 1558 24905 30 3427436 138.50 138.50 137.00 137.50 1.00 -0.72% 137.50 3 138.00 1 9.24
2018-12-18 1558 25283 31 3480054 137.50 138.50 137.00 138.50 1.00 0.73% 137.50 4 138.50 11 9.31
2018-12-19 1558 7080 10 974540 138.00 138.00 137.00 137.50 1.00 -0.72% 137.50 8 138.00 9 9.24
2018-12-20 1558 25081 28 3449136 137.50 138.50 137.00 137.00 0.50 -0.36% 137.00 4 137.50 2 9.21
2018-12-21 1558 144205 79 19689891 136.00 137.50 135.50 137.50 0.50 0.36% 137.00 1 137.50 7 9.24
2018-12-22 1558 52002 47 7063774 137.00 137.00 135.00 135.50 2.00 -1.45% 135.50 3 136.00 2 9.11
2018-12-24 1558 54185 55 7319751 135.50 135.50 134.50 135.00 0.50 -0.37% 134.50 5 135.50 8 9.07
2018-12-25 1558 55200 54 7352500 134.00 134.00 132.50 134.00 1.00 -0.74% 133.50 5 134.50 8 9.01
2018-12-26 1558 18202 21 2442072 134.50 134.50 134.00 134.00 0.00 0% 134.00 8 134.50 6 9.01
2018-12-27 1558 18172 21 2452477 135.50 135.50 134.50 135.00 1.00 0.75% 134.50 2 135.00 3 9.07
2018-12-28 1558 3101 6 418285 135.00 135.00 134.50 135.00 0.00 0% 134.50 1 135.50 2 9.07