F-亞德(1590)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　523.00
0
0%		527.00
4
0.76%		532.00
5
0.95%		524.00
-8
-1.5%		 　513.00
-11
-2.1%		500.00
-13
-2.53%		498.00
-2
-0.4%		483.00
-15
-3.01%		480.00
-3
-0.62%		 　506.00
26
5.42%		487.00
-19
-3.75%		475.00
-12
-2.46%		486.50
11.5
2.42%		502.00
15.5
3.19%		 　492.00
-10
-1.99%		498.00
6
1.22%		474.50
-23.5
-4.72%		457.00
-17.5
-3.69%		479.00
22
4.81%		 　461.50
-17.5
-3.65%		454.50
-7
-1.52%		463.00
8.5
1.87%		491.87
2 月474.00
11
2.38%		480.00
6
1.27%		 　473.00
-7
-1.46%		430.00
-43
-9.09%		473.00
43
10%		488.00
15
3.17%		473.00
-15
-3.07%		 　492.00
19
4.02%		 　　　　　　　502.00
10
2.03%		511.00
9
1.79%		510.00
-1
-0.2%		 　522.00
12
2.35%		535.00
13
2.49%		 498.29
3 月528.00
-7
-1.31%		525.00
-3
-0.57%		 　511.00
-14
-2.67%		499.00
-12
-2.35%		480.50
-18.5
-3.71%		480.00
-0.5
-0.1%		475.00
-5
-1.04%		 　497.50
22.5
4.74%		486.00
-11.5
-2.31%		480.50
-5.5
-1.13%		481.50
1
0.21%		 　　　480.00
-1.5
-0.31%		493.00
13
2.71%		486.50
-6.5
-1.32%		475.50
-11
-2.26%		 　478.00
2.5
0.53%		494.00
16
3.35%		493.50
-0.5
-0.1%		519.00
25.5
5.17%		502.00
-17
-3.28%		494.50
-7.5
-1.49%		493.06
4 月 513.00
18.5
3.74%		511.00
-2
-0.39%		 　　　　548.00
37
7.24%		565.00
17
3.1%		573.00
8
1.42%		589.00
16
2.79%		587.00
-2
-0.34%		 　590.00
3
0.51%		592.00
2
0.34%		597.00
5
0.84%		562.00
-35
-5.86%		551.00
-11
-1.96%		 　532.00
-19
-3.45%		519.00
-13
-2.44%		515.00
-4
-0.77%		520.00
5
0.97%		530.00
10
1.92%		 　516.00
-14
-2.64%		 545.92
5 月　493.00
-23
-4.46%		488.00
-5
-1.01%		490.00
2
0.41%		 　500.00
10
2.04%		485.00
-15
-3%		503.00
18
3.71%		520.00
17
3.38%		513.00
-7
-1.35%		 　553.00
40
7.8%		533.00
-20
-3.62%		529.00
-4
-0.75%		519.00
-10
-1.89%		511.00
-8
-1.54%		 　528.00
17
3.33%		533.00
5
0.95%		524.00
-9
-1.69%		509.00
-15
-2.86%		509.00
0
0%		 　512.00
3
0.59%		529.00
17
3.32%		502.00
-27
-5.1%		515.00
13
2.59%		515.04
6 月525.00
10
1.94%		 　541.00
16
3.05%		524.00
-17
-3.14%		576.00
52
9.92%		 555.00
-21
-3.65%		 　555.00
0
0%		547.00
-8
-1.44%		525.00
-22
-4.02%		503.00
-22
-4.19%		481.00
-22
-4.37%		 　　463.00
-18
-3.74%		438.00
-25
-5.4%		436.00
-2
-0.46%		415.00
-21
-4.82%		 　440.00
25
6.02%		436.50
-3.5
-0.8%		438.00
1.5
0.34%		422.50
-15.5
-3.54%		433.50
11
2.6%		 484.94
7 月　400.00
-33.5
-7.73%		371.00
-29
-7.25%		376.50
5.5
1.48%		342.00
-34.5
-9.16%		352.50
10.5
3.07%		 　353.50
1
0.28%		374.00
20.5
5.8%		342.00
-32
-8.56%		344.00
2
0.58%		352.50
8.5
2.47%		 　351.50
-1
-0.28%		325.00
-26.5
-7.54%		336.50
11.5
3.54%		322.50
-14
-4.16%		315.50
-7
-2.17%		 　322.00
6.5
2.06%		316.00
-6
-1.86%		332.00
16
5.06%		347.00
15
4.52%		344.50
-2.5
-0.72%		 　330.00
-14.5
-4.21%		333.50
3.5
1.06%		343.88
8 月344.50
11
3.3%		325.00
-19.5
-5.66%		328.00
3
0.92%		 　308.50
-19.5
-5.95%		304.00
-4.5
-1.46%		298.00
-6
-1.97%		286.00
-12
-4.03%		280.00
-6
-2.1%		 　289.00
9
3.21%		293.50
4.5
1.56%		280.50
-13
-4.43%		284.00
3.5
1.25%		285.50
1.5
0.53%		 　276.50
-9
-3.15%		287.00
10.5
3.8%		283.00
-4
-1.39%		292.00
9
3.18%		278.00
-14
-4.79%		 　286.00
8
2.88%		302.00
16
5.59%		305.50
3.5
1.16%		298.50
-7
-2.29%		295.00
-3.5
-1.17%		295.19
9 月 　280.00
-15
-5.08%		286.50
6.5
2.32%		275.00
-11.5
-4.01%		269.50
-5.5
-2%		260.00
-9.5
-3.53%		 　261.00
1
0.38%		265.50
4.5
1.72%		239.00
-26.5
-9.98%		248.00
9
3.77%		272.50
24.5
9.88%		 　289.00
16.5
6.06%		300.00
11
3.81%		298.50
-1.5
-0.5%		312.50
14
4.69%		343.50
31
9.92%		 　　309.50
-34
-9.9%		310.50
1
0.32%		297.00
-13.5
-4.35%		299.00
2
0.67%		 286.37
10 月296.50
-2.5
-0.84%		296.50
0
0%		286.00
-10.5
-3.54%		267.00
-19
-6.64%		254.00
-13
-4.87%		 　254.00
0
0%		240.50
-13.5
-5.31%		 233.50
-7
-2.91%		250.00
16.5
7.07%		 　252.00
2
0.8%		251.00
-1
-0.4%		262.00
11
4.38%		252.00
-10
-3.82%		266.00
14
5.56%		 　285.00
19
7.14%		266.00
-19
-6.67%		259.50
-6.5
-2.44%		262.00
2.5
0.96%		239.00
-23
-8.78%		 　251.00
12
5.02%		242.50
-8.5
-3.39%		266.50
24
9.9%		259.56
11 月293.00
26.5
9.94%		308.00
15
5.12%		 　307.00
-1
-0.32%		297.50
-9.5
-3.09%		303.50
6
2.02%		280.50
-23
-7.58%		261.00
-19.5
-6.95%		 　287.00
26
9.96%		289.00
2
0.7%		300.00
11
3.81%		 282.50
-17.5
-5.83%		 　299.50
17
6.02%		286.50
-13
-4.34%		298.50
12
4.19%		295.00
-3.5
-1.17%		288.00
-7
-2.37%		 　300.00
12
4.17%		305.00
5
1.67%		329.00
24
7.87%		325.50
-3.5
-1.06%		324.00
-1.5
-0.46%		 299.7
12 月　　356.00
32
9.88%		356.00
0
0%		335.50
-20.5
-5.76%		331.50
-4
-1.19%		319.00
-12.5
-3.77%		 　330.00
11
3.45%		335.00
5
1.52%		330.50
-4.5
-1.34%		353.00
22.5
6.81%		349.00
-4
-1.13%		 　340.50
-8.5
-2.44%		350.50
10
2.94%		319.50
-31
-8.84%		308.00
-11.5
-3.6%		300.00
-8
-2.6%		295.00
-5
-1.67%		 310.00
15
5.08%		305.00
-5
-1.61%		295.50
-9.5
-3.11%		310.00
14.5
4.91%		300.50
-9.5
-3.06%		　　　325.44

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:597.00最低價:233.50平均價:399.83,灰色底表示週末,漲138天(1814)元,跌159天(-1972.5)元,平盤8天
10%=10,8%=3,7%=6,6%=9,5%=15,4%=14,3%=24,2%=22,1%=26,0%=17,-0%=3,-1%=4,-2%=5,-3%=5,-4%=7,-5%=9,-6%=15,-7%=22,-8%=27,-9%=29,-10%=33,

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 1590 450689 430 236920969 536.00 539.00 513.00 523.00 12.00 0% 522.00 21 523.00 1 34.82
2018-01-03 1590 359957 354 189646511 528.00 532.00 523.00 527.00 4.00 0.76% 526.00 11 527.00 7 35.09
2018-01-04 1590 331662 315 175872536 530.00 535.00 525.00 532.00 5.00 0.95% 531.00 10 532.00 12 35.42
2018-01-05 1590 432527 373 228192148 538.00 538.00 521.00 524.00 8.00 -1.5% 523.00 16 524.00 7 34.89
2018-01-08 1590 502545 484 259190130 527.00 527.00 510.00 513.00 11.00 -2.1% 512.00 7 513.00 6 34.15
2018-01-09 1590 1027102 934 516013694 506.00 515.00 495.50 500.00 13.00 -2.53% 499.50 7 500.00 15 33.29
2018-01-10 1590 624573 610 312435635 500.00 513.00 495.00 498.00 2.00 -0.4% 497.50 2 498.00 7 33.16
2018-01-11 1590 1195829 1033 584652463 510.00 510.00 481.00 483.00 15.00 -3.01% 482.50 2 483.50 10 32.16
2018-01-12 1590 1207275 1047 584069875 485.50 488.00 480.00 480.00 3.00 -0.62% 480.00 58 482.00 1 31.96
2018-01-15 1590 898704 762 443149724 485.50 507.00 482.00 506.00 26.00 5.42% 505.00 6 506.00 15 33.69
2018-01-16 1590 917543 803 449396027 500.00 501.00 486.00 487.00 19.00 -3.75% 487.00 5 488.50 1 32.42
2018-01-17 1590 1209648 1102 579717040 486.00 487.00 474.00 475.00 12.00 -2.46% 475.00 1 476.00 1 31.62
2018-01-18 1590 1439723 996 701493010 479.00 492.00 479.00 486.50 11.50 2.42% 485.00 4 486.50 7 32.39
2018-01-19 1590 916339 853 456676839 492.00 503.00 488.00 502.00 15.50 3.19% 500.00 2 502.00 4 33.42
2018-01-22 1590 588822 486 288803060 501.00 501.00 487.00 492.00 10.00 -1.99% 492.00 1 492.50 4 32.76
2018-01-23 1590 983542 912 481128000 490.00 499.00 480.00 498.00 6.00 1.22% 494.00 1 498.00 16 33.16
2018-01-24 1590 1336533 1224 640874840 493.00 495.00 470.00 474.50 23.50 -4.72% 474.00 10 474.50 47 31.59
2018-01-25 1590 1465958 1145 686216386 479.00 480.00 457.00 457.00 17.50 -3.69% 457.00 11 458.00 1 30.43
2018-01-26 1590 2638524 2028 1223791012 457.00 480.50 441.00 479.00 22.00 4.81% 476.00 5 479.00 8 31.89
2018-01-29 1590 997064 920 462167760 467.00 473.00 458.50 461.50 17.50 -3.65% 460.50 2 461.50 1 30.73
2018-01-30 1590 1015143 931 465530061 462.00 468.00 452.50 454.50 7.00 -1.52% 454.50 4 455.00 1 30.26
2018-01-31 1590 656658 559 302722338 450.50 467.50 448.00 463.00 8.50 1.87% 463.00 4 464.00 2 30.83
2018-02-01 1590 929196 769 436762556 468.00 478.00 462.00 474.00 11.00 2.38% 474.00 4 474.50 1 31.56
2018-02-02 1590 761486 698 364623780 470.00 482.00 470.00 480.00 6.00 1.27% 478.50 7 480.00 14 31.96
2018-02-05 1590 600049 574 283259030 466.00 477.50 463.00 473.00 7.00 -1.46% 472.50 4 473.00 1 31.49
2018-02-06 1590 2042541 1524 909416552 460.00 468.00 430.00 430.00 43.00 -9.09% 430.00 9 431.00 1 28.63
2018-02-07 1590 1662130 1298 779021771 450.00 473.00 450.00 473.00 43.00 10% 473.00 3 0.00 0 31.49
2018-02-08 1590 1507070 1375 727106620 471.00 492.50 466.50 488.00 15.00 3.17% 486.00 14 488.00 7 32.49
2018-02-09 1590 1181355 1075 555736980 469.00 478.00 456.50 473.00 15.00 -3.07% 473.00 5 475.00 3 31.49
2018-02-12 1590 1671968 1385 824419256 476.50 503.00 476.50 492.00 19.00 4.02% 492.00 50 492.50 6 32.76
2018-02-21 1590 1687846 1506 846148192 502.00 508.00 495.00 502.00 10.00 2.03% 501.00 1 502.00 6 33.42
2018-02-22 1590 1069756 877 543547042 499.50 513.00 496.50 511.00 9.00 1.79% 510.00 47 511.00 26 34.02
2018-02-23 1590 808131 707 413033417 511.00 520.00 507.00 510.00 1.00 -0.2% 510.00 18 511.00 9 33.95
2018-02-26 1590 749396 630 390062128 518.00 524.00 515.00 522.00 12.00 2.35% 522.00 9 523.00 14 34.75
2018-02-27 1590 1653815 1245 885496765 530.00 542.00 530.00 535.00 13.00 2.49% 535.00 22 537.00 15 35.62
2018-03-01 1590 1448686 1056 773440018 535.00 546.00 525.00 528.00 7.00 -1.31% 528.00 28 529.00 2 35.15
2018-03-02 1590 864901 537 453444223 520.00 529.00 520.00 525.00 3.00 -0.57% 525.00 22 526.00 4 34.95
2018-03-05 1590 566745 551 293593950 533.00 533.00 510.00 511.00 14.00 -2.67% 510.00 17 511.00 4 34.02
2018-03-06 1590 1778583 1563 885728334 500.00 503.00 492.00 499.00 12.00 -2.35% 499.00 1 499.50 14 33.22
2018-03-07 1590 2487730 1760 1198022180 485.00 489.50 472.50 480.50 18.50 -3.71% 480.00 113 480.50 1 31.99
2018-03-08 1590 1642679 1404 793251420 478.50 491.00 478.50 480.00 0.50 -0.1% 480.00 11 481.00 1 31.96
2018-03-09 1590 753722 710 360273641 483.50 486.50 474.00 475.00 5.00 -1.04% 475.00 35 476.00 1 31.62
2018-03-12 1590 1905738 1404 940273471 484.50 501.00 480.50 497.50 22.50 4.74% 497.00 5 497.50 1 33.12
2018-03-13 1590 807213 727 395495518 489.00 496.00 484.50 486.00 11.50 -2.31% 486.00 5 486.50 1 32.36
2018-03-14 1590 613070 575 296634170 487.00 496.00 478.00 480.50 5.50 -1.13% 480.50 1 481.00 9 31.99
2018-03-15 1590 354325 337 171208450 481.00 487.00 481.00 481.50 1.00 0.21% 481.50 5 482.00 1 32.06
2018-03-20 1590 487247 407 234244054 485.00 486.00 476.50 480.00 7.00 -0.31% 479.50 1 480.00 3 31.96
2018-03-21 1590 695694 648 341292901 489.00 497.00 483.00 493.00 13.00 2.71% 493.00 3 495.50 10 32.82
2018-03-22 1590 887106 490 434629584 494.00 496.50 484.00 486.50 6.50 -1.32% 486.50 5 487.00 17 32.39
2018-03-23 1590 819719 666 390040120 474.00 479.00 474.00 475.50 11.00 -2.26% 475.00 93 475.50 1 27.23
2018-03-26 1590 354015 324 168757125 475.50 480.00 470.50 478.00 2.50 0.53% 478.00 5 479.50 1 27.38
2018-03-27 1590 1135313 847 560547996 490.00 497.50 487.50 494.00 16.00 3.35% 494.00 2 495.00 2 28.29
2018-03-28 1590 870838 424 430079458 493.00 497.50 490.00 493.50 0.50 -0.1% 493.50 16 494.00 1 28.26
2018-03-29 1590 881721 771 447699815 500.00 519.00 495.50 519.00 25.50 5.17% 517.00 3 519.00 10 29.73
2018-03-30 1590 533498 502 272361996 521.00 522.00 502.00 502.00 17.00 -3.28% 502.00 9 503.00 1 28.75
2018-03-31 1590 181764 177 89578297 507.00 507.00 488.00 494.50 7.50 -1.49% 494.00 1 494.50 1 28.32
2018-04-02 1590 488054 488 249186702 494.50 515.00 494.50 513.00 18.50 3.74% 513.00 5 514.00 12 29.38
2018-04-03 1590 505438 435 258658256 503.00 519.00 500.00 511.00 2.00 -0.39% 510.00 11 511.00 2 29.27
2018-04-09 1590 2217296 1743 1194985024 520.00 557.00 518.00 548.00 37.00 7.24% 547.00 12 550.00 26 31.39
2018-04-10 1590 1887653 1438 1077543150 575.00 581.00 556.00 565.00 17.00 3.1% 563.00 99 565.00 8 32.36
2018-04-11 1590 1273568 1167 742102760 573.00 597.00 568.00 573.00 8.00 1.42% 572.00 19 574.00 1 32.82
2018-04-12 1590 819328 678 480468412 578.00 590.00 578.00 589.00 16.00 2.79% 588.00 5 589.00 16 33.73
2018-04-13 1590 785459 646 461115919 589.00 591.00 579.00 587.00 2.00 -0.34% 587.00 10 588.00 1 33.62
2018-04-16 1590 1463220 611 862671303 584.00 592.00 584.00 590.00 3.00 0.51% 589.00 20 590.00 157 33.79
2018-04-17 1590 1175467 917 706053129 582.00 621.00 580.00 592.00 2.00 0.34% 591.00 4 592.00 7 33.91
2018-04-18 1590 816423 716 488830108 603.00 609.00 593.00 597.00 5.00 0.84% 596.00 1 597.00 1 34.19
2018-04-19 1590 1141377 1098 650622251 598.00 599.00 560.00 562.00 35.00 -5.86% 562.00 10 564.00 1 32.19
2018-04-20 1590 808780 775 448040780 554.00 568.00 547.00 551.00 11.00 -1.96% 550.00 1 551.00 4 31.56
2018-04-23 1590 1142702 1023 607990464 553.00 562.00 517.00 532.00 19.00 -3.45% 531.00 13 532.00 1 30.47
2018-04-24 1590 864937 732 450528114 538.00 538.00 515.00 519.00 13.00 -2.44% 519.00 9 520.00 9 29.73
2018-04-25 1590 947080 887 491998600 513.00 534.00 512.00 515.00 4.00 -0.77% 515.00 11 519.00 9 29.50
2018-04-26 1590 588020 538 306952420 520.00 529.00 515.00 520.00 5.00 0.97% 520.00 3 521.00 2 29.78
2018-04-27 1590 572452 548 300987340 525.00 535.00 517.00 530.00 10.00 1.92% 528.00 4 530.00 3 30.36
2018-04-30 1590 544233 486 284176053 536.00 539.00 515.00 516.00 14.00 -2.64% 516.00 5 517.00 10 29.55
2018-05-02 1590 818288 782 410542272 519.00 522.00 492.00 493.00 23.00 -4.46% 492.50 7 494.50 1 28.24
2018-05-03 1590 622009 581 308039045 490.00 507.00 488.00 488.00 5.00 -1.01% 488.00 16 489.50 1 27.95
2018-05-04 1590 1765940 1521 855131100 485.00 493.50 477.00 490.00 2.00 0.41% 490.00 1 490.50 1 28.06
2018-05-07 1590 1658719 1471 828257376 489.00 513.00 481.50 500.00 10.00 2.04% 500.00 24 504.00 12 28.64
2018-05-08 1590 1659093 1347 808658570 501.00 505.00 479.00 485.00 15.00 -3% 485.00 16 486.00 1 27.78
2018-05-09 1590 730952 670 363585521 485.00 505.00 485.00 503.00 18.00 3.71% 502.00 12 503.00 21 28.81
2018-05-10 1590 791445 702 407750955 510.00 523.00 503.00 520.00 17.00 3.38% 520.00 37 521.00 13 29.78
2018-05-11 1590 1259244 1143 663597880 525.00 544.00 509.00 513.00 7.00 -1.35% 512.00 14 513.00 2 29.38
2018-05-14 1590 1075826 975 583640300 522.00 554.00 520.00 553.00 40.00 7.8% 550.00 22 553.00 3 29.43
2018-05-15 1590 1061335 897 578410555 562.00 563.00 531.00 533.00 20.00 -3.62% 532.00 4 533.00 13 28.37
2018-05-16 1590 1000914 910 528486764 531.00 548.00 518.00 529.00 4.00 -0.75% 527.00 2 530.00 8 28.15
2018-05-17 1590 394096 375 207091880 531.00 539.00 519.00 519.00 10.00 -1.89% 519.00 9 520.00 5 27.62
2018-05-18 1590 578298 546 297071470 516.00 524.00 507.00 511.00 8.00 -1.54% 510.00 8 511.00 8 27.20
2018-05-21 1590 567150 485 296773500 518.00 529.00 514.00 528.00 17.00 3.33% 526.00 3 528.00 2 28.10
2018-05-22 1590 428132 405 227372356 533.00 539.00 523.00 533.00 5.00 0.95% 533.00 1 534.00 3 28.37
2018-05-23 1590 419530 382 223236720 535.00 546.00 523.00 524.00 9.00 -1.69% 524.00 3 527.00 52 27.89
2018-05-24 1590 793915 671 407292395 514.00 524.00 508.00 509.00 15.00 -2.86% 509.00 21 511.00 8 27.09
2018-05-25 1590 629006 502 320782168 510.00 516.00 506.00 509.00 0.00 0% 508.00 16 510.00 3 27.09
2018-05-28 1590 465595 346 238715822 510.00 519.00 508.00 512.00 3.00 0.59% 512.00 47 514.00 1 27.25
2018-05-29 1590 626424 572 328303600 518.00 530.00 514.00 529.00 17.00 3.32% 527.00 11 529.00 8 28.15
2018-05-30 1590 971047 841 493572970 525.00 525.00 500.00 502.00 27.00 -5.1% 502.00 16 503.00 1 26.72
2018-05-31 1590 1598543 841 818768473 510.00 520.00 499.00 515.00 13.00 2.59% 515.00 34 516.00 3 27.41
2018-06-01 1590 2992205 424 1412429745 514.00 525.00 506.00 525.00 10.00 1.94% 525.00 28 526.00 10 27.94
2018-06-04 1590 819218 707 439892938 525.00 543.00 525.00 541.00 16.00 3.05% 538.00 10 541.00 2 28.79
2018-06-05 1590 564183 461 298968807 535.00 542.00 524.00 524.00 17.00 -3.14% 524.00 12 526.00 2 27.89
2018-06-06 1590 1711537 1372 967066312 540.00 576.00 540.00 576.00 52.00 9.92% 576.00 91 0.00 0 30.65
2018-06-08 1590 813357 480 454481778 565.00 568.00 553.00 555.00 10.00 -3.65% 554.00 24 556.00 10 29.54
2018-06-11 1590 834448 773 455798744 555.00 559.00 536.00 555.00 0.00 0% 555.00 12 556.00 3 29.54
2018-06-12 1590 487923 404 268803189 562.00 562.00 544.00 547.00 8.00 -1.44% 547.00 1 548.00 4 29.11
2018-06-13 1590 958131 868 500308775 541.00 541.00 510.00 525.00 22.00 -4.02% 525.00 13 526.00 1 27.94
2018-06-14 1590 1123746 1017 572915730 520.00 522.00 501.00 503.00 22.00 -4.19% 502.00 21 503.00 9 26.77
2018-06-15 1590 1600430 1330 780379550 490.00 495.50 481.00 481.00 22.00 -4.37% 481.00 22 482.00 30 25.60
2018-06-19 1590 1568277 1256 743748646 489.00 491.50 463.00 463.00 18.00 -3.74% 463.00 3 464.00 7 24.64
2018-06-20 1590 1819935 1638 812110965 465.00 468.00 436.00 438.00 25.00 -5.4% 438.00 16 439.00 1 23.31
2018-06-21 1590 2489260 1806 1087897508 440.00 448.00 430.00 436.00 2.00 -0.46% 435.50 10 436.00 3 23.20
2018-06-22 1590 1325873 1191 555302287 433.00 433.00 408.00 415.00 21.00 -4.82% 415.00 19 416.50 1 22.09
2018-06-25 1590 1556062 1420 682868156 422.50 450.00 420.50 440.00 25.00 6.02% 440.00 30 440.50 6 23.42
2018-06-26 1590 1004667 915 439065142 434.00 446.50 427.50 436.50 3.50 -0.8% 436.50 3 440.00 5 23.23
2018-06-27 1590 1164284 1010 519380300 438.00 458.00 438.00 438.00 1.50 0.34% 438.00 10 440.00 1 23.31
2018-06-28 1590 945172 843 404319256 429.00 436.00 422.50 422.50 15.50 -3.54% 422.50 8 423.00 2 22.49
2018-06-29 1590 1756154 1509 730114758 420.00 433.50 402.50 433.50 11.00 2.6% 432.00 9 434.00 8 23.07
2018-07-02 1590 1567109 1444 642496600 433.50 433.50 400.00 400.00 33.50 -7.73% 399.50 4 400.00 13 21.29
2018-07-03 1590 2154728 1917 826877816 400.00 410.00 369.00 371.00 29.00 -7.25% 371.00 11 373.00 1 19.74
2018-07-04 1590 2847878 2286 1104157424 382.00 403.00 374.00 376.50 5.50 1.48% 376.50 4 377.00 3 20.04
2018-07-05 1590 2751747 2290 969831415 375.00 375.50 342.00 342.00 34.50 -9.16% 342.00 32 342.50 2 18.20
2018-07-06 1590 2789166 2345 966891809 350.00 358.50 328.50 352.50 10.50 3.07% 352.50 7 353.00 12 18.76
2018-07-09 1590 1466557 1291 515607235 358.50 358.50 343.00 353.50 1.00 0.28% 353.50 2 354.00 11 18.81
2018-07-10 1590 2440305 2264 892725070 355.00 374.50 352.50 374.00 20.50 5.8% 373.50 3 374.00 6 19.90
2018-07-11 1590 1755680 1639 615896960 364.00 365.00 341.00 342.00 32.00 -8.56% 342.00 15 342.50 3 18.20
2018-07-12 1590 2774319 2530 966571236 343.00 362.00 341.50 344.00 2.00 0.58% 344.00 1 345.00 1 18.31
2018-07-13 1590 2892858 2442 1017766016 346.50 357.50 343.00 352.50 8.50 2.47% 352.00 25 352.50 3 18.76
2018-07-16 1590 2753940 2475 995254640 356.50 375.00 350.00 351.50 1.00 -0.28% 351.50 3 352.00 2 18.71
2018-07-17 1590 2567114 2202 857541870 352.50 356.00 324.00 325.00 26.50 -7.54% 325.00 9 326.00 1 17.30
2018-07-18 1590 1959775 1722 661690787 333.00 344.00 329.00 336.50 11.50 3.54% 336.50 19 337.00 1 17.91
2018-07-19 1590 2929740 2463 954954880 337.00 345.00 317.50 322.50 14.00 -4.16% 322.50 12 323.00 9 17.16
2018-07-20 1590 2822953 2470 901969648 320.00 332.00 313.00 315.50 7.00 -2.17% 315.50 28 316.00 1 16.79
2018-07-23 1590 1712331 1269 547521474 318.50 323.00 316.50 322.00 6.50 2.06% 322.00 3 322.50 7 17.14
2018-07-24 1590 2550394 1990 802724922 321.00 323.00 308.50 316.00 6.00 -1.86% 315.50 26 316.00 8 16.82
2018-07-25 1590 2754132 2205 902352840 317.50 335.00 317.50 332.00 16.00 5.06% 332.00 36 332.50 13 17.67
2018-07-26 1590 3286126 2600 1130899444 338.00 348.50 337.50 347.00 15.00 4.52% 346.00 3 347.00 11 18.47
2018-07-27 1590 1847172 1571 630898324 342.50 346.00 338.00 344.50 2.50 -0.72% 344.50 1 345.00 24 18.33
2018-07-30 1590 2824456 2026 944568200 345.00 349.00 329.50 330.00 14.50 -4.21% 330.00 7 330.50 4 17.56
2018-07-31 1590 986042 866 325987696 334.00 334.00 325.50 333.50 3.50 1.06% 333.00 2 333.50 21 17.75
2018-08-01 1590 2188807 1972 756568801 339.50 356.00 335.50 344.50 11.00 3.3% 344.00 8 344.50 6 18.33
2018-08-02 1590 1923221 1707 632764267 340.00 340.00 323.00 325.00 19.50 -5.66% 325.00 21 325.50 5 17.30
2018-08-03 1590 837326 751 274929102 329.50 332.50 324.00 328.00 3.00 0.92% 328.00 21 329.00 4 17.46
2018-08-06 1590 3540571 3006 1088290439 325.00 325.00 303.00 308.50 19.50 -5.95% 308.00 14 308.50 1 16.42
2018-08-07 1590 2515740 2027 768604960 309.00 312.00 299.00 304.00 4.50 -1.46% 304.00 41 304.50 1 16.18
2018-08-08 1590 2437992 1844 735609092 307.00 309.50 298.00 298.00 6.00 -1.97% 298.00 36 298.50 1 15.86
2018-08-09 1590 2371857 1888 687973530 298.00 299.50 286.00 286.00 12.00 -4.03% 286.00 39 287.00 1 15.22
2018-08-10 1590 2881843 2349 830496883 288.00 295.00 280.00 280.00 6.00 -2.1% 280.00 65 280.50 1 14.90
2018-08-13 1590 2386259 2003 677167459 275.00 291.00 275.00 289.00 9.00 3.21% 289.00 10 289.50 12 15.38
2018-08-14 1590 2208065 1907 622813610 286.00 294.00 275.00 293.50 4.50 1.56% 293.00 1 293.50 1 16.36
2018-08-15 1590 1041844 919 297901040 291.00 293.00 280.50 280.50 13.00 -4.43% 280.50 10 281.50 3 15.64
2018-08-16 1590 971565 853 276693655 278.50 289.00 276.50 284.00 3.50 1.25% 284.00 14 284.50 1 15.83
2018-08-17 1590 1401321 1230 405997485 287.00 297.00 283.50 285.50 1.50 0.53% 285.00 22 286.00 2 15.91
2018-08-20 1590 863909 754 241250020 287.00 289.00 275.50 276.50 9.00 -3.15% 276.50 10 277.00 1 15.41
2018-08-21 1590 1430095 1283 406000765 280.00 287.50 278.50 287.00 10.50 3.8% 287.00 7 287.50 6 16.00
2018-08-22 1590 1005070 907 288486590 289.50 292.50 283.00 283.00 4.00 -1.39% 283.00 4 283.50 1 15.77
2018-08-23 1590 1206771 1123 351286090 286.50 295.00 284.50 292.00 9.00 3.18% 291.50 24 292.00 34 16.28
2018-08-24 1590 1256864 1094 353301784 290.00 290.50 277.00 278.00 14.00 -4.79% 278.00 21 279.00 3 15.50
2018-08-27 1590 620603 571 177359958 283.00 290.00 280.00 286.00 8.00 2.88% 285.50 5 286.50 3 15.94
2018-08-28 1590 2275451 1916 684514555 293.00 310.50 289.50 302.00 16.00 5.59% 301.50 3 302.00 9 16.83
2018-08-29 1590 1328740 1153 404573562 308.00 310.00 298.50 305.50 3.50 1.16% 305.00 11 305.50 11 17.03
2018-08-30 1590 819700 715 245897900 301.00 302.50 298.00 298.50 0.00 -2.29% 298.50 10 299.00 3 16.64
2018-08-31 1590 621686 487 182867684 298.00 298.00 292.00 295.00 3.50 -1.17% 294.00 1 295.00 7 16.44
2018-09-03 1590 1018047 900 289653059 296.50 298.00 276.00 280.00 15.00 -5.08% 279.50 5 280.00 7 15.61
2018-09-04 1590 688372 642 195899636 280.00 288.00 280.00 286.50 6.50 2.32% 285.00 14 286.50 3 15.97
2018-09-05 1590 1724149 1442 481028667 284.00 288.00 274.50 275.00 11.50 -4.01% 275.00 9 275.50 1 15.33
2018-09-06 1590 1047100 935 284023800 276.00 277.00 268.00 269.50 5.50 -2% 269.50 4 270.00 2 15.02
2018-09-07 1590 1440331 1237 375450551 265.00 266.50 256.50 260.00 9.50 -3.53% 260.00 42 260.50 2 14.49
2018-09-10 1590 739074 684 192466610 263.00 264.00 255.00 261.00 1.00 0.38% 260.50 4 261.00 3 14.55
2018-09-11 1590 997779 869 259783330 262.00 266.50 252.50 265.50 4.50 1.72% 265.00 6 266.00 13 14.80
2018-09-12 1590 1729057 1502 428556623 265.50 265.50 239.00 239.00 26.50 -9.98% 0.00 0 239.00 26 13.32
2018-09-13 1590 1603782 1444 401397500 244.00 256.00 244.00 248.00 9.00 3.77% 248.00 12 248.50 6 13.82
2018-09-14 1590 2287147 1558 605880553 262.00 272.50 258.00 272.50 24.50 9.88% 272.50 1790 0.00 0 15.19
2018-09-17 1590 4188739 3246 1196072453 278.50 294.50 275.00 289.00 16.50 6.06% 289.00 1 289.50 13 16.11
2018-09-18 1590 4173287 3594 1216384600 280.50 303.50 277.00 300.00 11.00 3.81% 300.00 40 300.50 11 16.72
2018-09-19 1590 2259739 2061 677426700 298.00 305.50 295.00 298.50 1.50 -0.5% 298.00 45 298.50 2 16.64
2018-09-20 1590 3762018 3406 1175257115 301.50 324.00 299.00 312.50 14.00 4.69% 312.00 2 312.50 6 17.42
2018-09-21 1590 4721052 3534 1562980849 309.50 343.50 309.50 343.50 31.00 9.92% 343.50 951 0.00 0 19.15
2018-09-25 1590 4448694 3782 1418956285 321.00 329.00 309.50 309.50 34.00 -9.9% 0.00 0 309.50 111 17.25
2018-09-26 1590 2995483 2397 918132247 298.50 313.00 298.50 310.50 1.00 0.32% 310.00 1 310.50 6 17.31
2018-09-27 1590 2933586 2579 871142628 302.00 305.00 289.00 297.00 13.50 -4.35% 296.50 9 297.00 2 16.56
2018-09-28 1590 1763415 1609 529031915 303.50 307.00 293.50 299.00 2.00 0.67% 298.50 5 299.00 4 16.67
2018-10-01 1590 1622532 1434 488134004 299.00 307.00 294.50 296.50 2.50 -0.84% 296.50 7 297.00 1 16.53
2018-10-02 1590 1032178 946 309220900 299.00 303.00 296.50 296.50 0.00 0% 296.50 19 297.50 5 16.53
2018-10-03 1590 2034535 1812 595498115 295.00 301.00 284.00 286.00 10.50 -3.54% 286.00 5 286.50 1 15.94
2018-10-04 1590 2131730 1899 584490770 281.00 286.00 262.50 267.00 19.00 -6.64% 266.50 17 267.00 5 14.88
2018-10-05 1590 3093675 2733 786456928 264.00 264.00 242.50 254.00 13.00 -4.87% 254.00 21 255.00 1 14.16
2018-10-08 1590 2266571 2046 564848818 254.00 260.50 240.00 254.00 0.00 0% 253.00 4 254.00 2 14.16
2018-10-09 1590 3034898 2651 746552418 255.00 259.00 238.50 240.50 13.50 -5.31% 240.50 8 241.50 3 13.41
2018-10-11 1590 2878304 2385 647410636 216.50 235.50 216.50 233.50 7.00 -2.91% 233.00 1 233.50 13 13.02
2018-10-12 1590 2988793 2417 738299336 235.00 256.50 233.50 250.00 16.50 7.07% 250.00 59 250.50 3 13.94
2018-10-15 1590 2155645 1624 537762975 243.50 254.00 240.00 252.00 2.00 0.8% 252.00 31 252.50 8 14.05
2018-10-16 1590 2691145 1903 692869250 250.00 264.50 249.00 251.00 1.00 -0.4% 251.00 17 252.00 3 13.99
2018-10-17 1590 1811407 1714 473918727 260.00 268.50 256.00 262.00 11.00 4.38% 261.50 3 262.50 4 14.60
2018-10-18 1590 1528389 1427 395122528 268.50 268.50 251.00 252.00 10.00 -3.82% 251.50 17 252.00 2 14.05
2018-10-19 1590 2119255 1713 540079169 243.50 267.00 240.00 266.00 14.00 5.56% 265.00 5 266.00 9 14.83
2018-10-22 1590 3154100 2714 873128000 260.50 285.50 260.50 285.00 19.00 7.14% 284.00 1 285.00 42 15.89
2018-10-23 1590 1838194 1690 506018586 280.00 284.50 264.00 266.00 19.00 -6.67% 265.50 4 266.00 1 14.83
2018-10-24 1590 2413484 2204 637159081 267.00 275.00 255.50 259.50 6.50 -2.44% 259.00 7 259.50 6 14.46
2018-10-25 1590 1980329 1699 491968040 242.00 262.00 240.50 262.00 2.50 0.96% 258.50 1 262.00 3 14.60
2018-10-26 1590 3309766 2884 817392954 261.50 262.00 238.00 239.00 23.00 -8.78% 239.00 60 239.50 1 13.32
2018-10-29 1590 2672012 2374 650039488 239.00 251.00 231.00 251.00 12.00 5.02% 250.00 1 251.00 7 13.99
2018-10-30 1590 2057290 1863 491359970 235.00 246.50 233.50 242.50 8.50 -3.39% 242.00 11 242.50 5 13.52
2018-10-31 1590 2439099 2192 634207878 248.00 266.50 246.50 266.50 24.00 9.9% 265.00 4 266.50 86 14.86
2018-11-01 1590 3235603 2599 929846179 267.00 293.00 267.00 293.00 26.50 9.94% 290.00 2 293.00 37 16.33
2018-11-02 1590 3121708 2695 966927480 303.00 317.00 299.50 308.00 15.00 5.12% 307.00 1 308.00 26 17.17
2018-11-05 1590 1661172 1449 508152304 307.50 312.00 299.00 307.00 1.00 -0.32% 306.00 3 307.00 23 17.11
2018-11-06 1590 1230172 1159 375337412 314.00 314.50 296.50 297.50 9.50 -3.09% 297.50 13 298.00 13 16.58
2018-11-07 1590 2058195 1532 624323986 299.50 307.00 295.50 303.50 6.00 2.02% 303.50 8 304.00 13 16.92
2018-11-08 1590 2708106 2488 790819655 311.00 312.50 280.50 280.50 23.00 -7.58% 280.50 21 282.00 1 15.64
2018-11-09 1590 2599878 2415 692947182 274.00 275.00 260.00 261.00 19.50 -6.95% 261.00 58 262.00 2 14.55
2018-11-12 1590 2810688 2470 774139768 261.50 287.00 261.00 287.00 26.00 9.96% 287.00 19 0.00 0 16.00
2018-11-13 1590 5401230 4852 1525167430 269.50 296.50 262.50 289.00 2.00 0.7% 288.50 27 289.00 4 18.51
2018-11-14 1590 3193741 2848 946934928 289.00 303.00 289.00 300.00 11.00 3.81% 296.50 1 300.00 102 19.22
2018-11-16 1590 3716817 3333 1076656299 296.50 300.00 281.50 282.50 10.00 -5.83% 282.00 43 282.50 15 18.10
2018-11-19 1590 3385758 2994 997720642 286.00 302.00 282.50 299.50 17.00 6.02% 299.00 13 299.50 2 19.19
2018-11-20 1590 2920697 2639 849921827 295.00 297.50 283.00 286.50 13.00 -4.34% 286.50 4 287.50 2 18.35
2018-11-21 1590 2663415 2328 781944670 286.00 299.50 282.50 298.50 12.00 4.19% 298.00 2 298.50 9 19.12
2018-11-22 1590 3210500 2916 960500500 300.50 312.00 287.00 295.00 3.50 -1.17% 294.50 2 295.00 4 18.90
2018-11-23 1590 1952113 1758 568299061 298.00 300.00 287.00 288.00 7.00 -2.37% 288.00 1 288.50 2 18.45
2018-11-26 1590 1993408 1770 591194900 294.00 300.50 291.00 300.00 12.00 4.17% 299.50 7 300.00 12 19.22
2018-11-27 1590 2877033 2601 865660546 297.00 306.00 293.50 305.00 5.00 1.67% 304.50 2 305.00 1 19.54
2018-11-28 1590 4685123 4046 1501613777 310.00 333.00 308.00 329.00 24.00 7.87% 328.50 8 329.00 10 21.08
2018-11-29 1590 3712836 3081 1231463250 339.00 341.50 325.00 325.50 3.50 -1.06% 325.50 10 326.00 8 20.85
2018-11-30 1590 1651607 1369 536592668 327.00 331.00 321.50 324.00 1.50 -0.46% 324.00 18 324.50 3 20.76
2018-12-03 1590 3432987 2288 1204683122 338.00 356.00 338.00 356.00 32.00 9.88% 356.00 1399 0.00 0 22.81
2018-12-04 1590 5146453 4457 1868712445 379.00 380.00 346.00 356.00 0.00 0% 355.00 2 356.00 10 22.81
2018-12-05 1590 2478585 2197 844438031 333.00 350.50 333.00 335.50 20.50 -5.76% 335.50 8 336.00 1 21.49
2018-12-06 1590 3196750 2775 1071557372 339.00 342.00 328.00 331.50 4.00 -1.19% 331.50 16 332.00 1 21.24
2018-12-07 1590 3338378 2937 1098895960 336.00 344.00 319.00 319.00 12.50 -3.77% 319.00 32 319.50 1 20.44
2018-12-10 1590 3640361 3143 1187530085 314.00 333.00 314.00 330.00 11.00 3.45% 329.50 2 330.00 3 21.14
2018-12-11 1590 2003655 1757 658269770 327.00 335.00 320.00 335.00 5.00 1.52% 334.00 8 335.00 15 21.46
2018-12-12 1590 3435673 2988 1150686685 337.00 345.00 328.50 330.50 4.50 -1.34% 330.50 36 331.00 2 21.17
2018-12-13 1590 3123923 2659 1069275473 337.00 353.00 332.00 353.00 22.50 6.81% 353.00 12 353.50 7 22.61
2018-12-14 1590 2157580 1811 747387840 353.00 353.00 342.00 349.00 4.00 -1.13% 349.00 7 349.50 2 22.36
2018-12-17 1590 1898342 1706 661005648 347.00 357.00 340.50 340.50 8.50 -2.44% 340.50 5 341.00 1 21.81
2018-12-18 1590 2766204 2402 966220900 343.00 354.00 339.00 350.50 10.00 2.94% 350.50 4 351.00 1 22.45
2018-12-19 1590 3676953 3268 1226372007 346.00 350.00 319.00 319.50 31.00 -8.84% 319.50 4 320.50 4 20.47
2018-12-20 1590 2791670 2402 871465360 322.00 324.50 306.50 308.00 11.50 -3.6% 307.50 34 308.00 99 19.73
2018-12-21 1590 2871935 2146 869926870 309.50 313.00 297.00 300.00 8.00 -2.6% 300.00 50 302.00 4 19.22
2018-12-22 1590 918410 839 274281090 302.00 303.50 295.00 295.00 5.00 -1.67% 295.00 3 296.00 1 18.90
2018-12-24 1590 1756557 1548 534867389 296.00 310.00 294.00 310.00 15.00 5.08% 309.00 4 310.00 33 19.86
2018-12-25 1590 990460 917 299372260 301.00 306.00 297.50 305.00 5.00 -1.61% 305.00 6 305.50 4 19.54
2018-12-26 1590 1220085 1104 371067830 309.00 314.50 295.50 295.50 9.50 -3.11% 295.50 7 296.50 1 18.93
2018-12-27 1590 1115757 1015 343608413 307.00 312.00 303.50 310.00 14.50 4.91% 310.00 53 310.50 2 19.86
2018-12-28 1590 1357582 1162 412234306 310.00 312.50 300.50 300.50 9.50 -3.06% 300.50 22 301.50 2 19.25