和泰車(2207)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　359.00
0
0%		361.00
2
0.56%		353.50
-7.5
-2.08%		352.50
-1
-0.28%		 　358.00
5.5
1.56%		356.00
-2
-0.56%		355.00
-1
-0.28%		351.50
-3.5
-0.99%		352.00
0.5
0.14%		 　353.00
1
0.28%		360.00
7
1.98%		366.00
6
1.67%		368.00
2
0.55%		369.50
1.5
0.41%		 　368.00
-1.5
-0.41%		372.00
4
1.09%		366.50
-5.5
-1.48%		388.00
21.5
5.87%		385.00
-3
-0.77%		 　384.50
-0.5
-0.13%		373.00
-11.5
-2.99%		379.50
6.5
1.74%		365.19
2 月372.50
-7
-1.84%		370.00
-2.5
-0.67%		 　373.00
3
0.81%		341.00
-32
-8.58%		337.50
-3.5
-1.03%		340.50
3
0.89%		332.00
-8.5
-2.5%		 　326.00
-6
-1.81%		 　　　　　　　337.00
11
3.37%		329.00
-8
-2.37%		336.00
7
2.13%		 　329.00
-7
-2.08%		325.50
-3.5
-1.06%		 339.33
3 月328.00
2.5
0.77%		325.50
-2.5
-0.76%		 　323.50
-2
-0.61%		327.50
4
1.24%		320.00
-7.5
-2.29%		313.50
-6.5
-2.03%		313.50
0
0%		 　316.00
2.5
0.8%		318.00
2
0.63%		317.00
-1
-0.31%		311.00
-6
-1.89%		 　　　298.50
-12.5
-4.02%		301.50
3
1.01%		295.50
-6
-1.99%		296.50
1
0.34%		 　294.50
-2
-0.67%		300.00
5.5
1.87%		296.50
-3.5
-1.17%		290.50
-6
-2.02%		294.50
4
1.38%		295.00
0.5
0.17%		308.36
4 月 291.50
-3.5
-1.19%		291.00
-0.5
-0.17%		 　　　　295.50
4.5
1.55%		290.00
-5.5
-1.86%		296.50
6.5
2.24%		297.00
0.5
0.17%		295.00
-2
-0.67%		 　295.00
0
0%		295.50
0.5
0.17%		297.00
1.5
0.51%		294.50
-2.5
-0.84%		299.50
5
1.7%		 　297.00
-2.5
-0.83%		295.00
-2
-0.67%		292.00
-3
-1.02%		291.00
-1
-0.34%		290.50
-0.5
-0.17%		 　291.50
1
0.34%		 294.1
5 月　293.00
1.5
0.51%		290.50
-2.5
-0.85%		285.00
-5.5
-1.89%		 　287.50
2.5
0.88%		287.00
-0.5
-0.17%		290.50
3.5
1.22%		287.50
-3
-1.03%		288.00
0.5
0.17%		 　288.50
0.5
0.17%		287.00
-1.5
-0.52%		286.50
-0.5
-0.17%		280.50
-6
-2.09%		281.00
0.5
0.18%		 　280.50
-0.5
-0.18%		282.50
2
0.71%		277.00
-5.5
-1.95%		278.00
1
0.36%		277.50
-0.5
-0.18%		 　275.50
-2
-0.72%		278.50
3
1.09%		268.50
-10
-3.59%		273.50
5
1.86%		282.92
6 月268.00
-5.5
-2.01%		 　274.00
6
2.24%		282.50
8.5
3.1%		282.50
0
0%		 280.50
-2
-0.71%		 　285.50
5
1.78%		288.00
2.5
0.88%		289.00
1
0.35%		280.50
-8.5
-2.94%		287.50
7
2.5%		 　　278.00
-9.5
-3.3%		283.50
5.5
1.98%		278.00
-5.5
-1.94%		277.00
-1
-0.36%		 　270.50
-6.5
-2.35%		270.00
-0.5
-0.18%		267.00
-3
-1.11%		267.00
0
0%		268.50
1.5
0.56%		 276.81
7 月　265.50
-3
-1.12%		260.50
-5
-1.88%		262.00
1.5
0.58%		260.00
-2
-0.76%		261.00
1
0.38%		 　260.50
-0.5
-0.19%		263.50
3
1.15%		263.00
-0.5
-0.19%		268.00
5
1.9%		277.00
9
3.36%		 　273.00
-4
-1.44%		264.00
-9
-3.3%		270.00
6
2.27%		266.00
-4
-1.48%		266.00
0
0%		 　266.50
0.5
0.19%		266.50
0
0%		263.50
-3
-1.13%		265.50
2
0.76%		266.00
0.5
0.19%		 　268.00
2
0.75%		266.00
-2
-0.75%		265.77
8 月268.00
2
0.75%		268.00
0
0%		266.50
-1.5
-0.56%		 　267.50
1
0.38%		263.00
-4.5
-1.68%		267.00
4
1.52%		265.50
-1.5
-0.56%		264.00
-1.5
-0.56%		 　260.00
-4
-1.52%		260.00
0
0%		256.00
-4
-1.54%		254.50
-1.5
-0.59%		252.50
-2
-0.79%		 　252.50
0
0%		260.50
8
3.17%		258.00
-2.5
-0.96%		263.00
5
1.94%		262.00
-1
-0.38%		 　263.50
1.5
0.57%		265.00
1.5
0.57%		266.50
1.5
0.57%		265.50
-1
-0.38%		266.00
0.5
0.19%		262.17
9 月 　263.00
-3
-1.13%		265.00
2
0.76%		258.00
-7
-2.64%		256.00
-2
-0.78%		253.50
-2.5
-0.98%		 　256.00
2.5
0.99%		257.50
1.5
0.59%		254.00
-3.5
-1.36%		256.00
2
0.79%		262.50
6.5
2.54%		 　257.00
-5.5
-2.1%		257.50
0.5
0.19%		264.50
7
2.72%		260.00
-4.5
-1.7%		260.50
0.5
0.19%		 　　260.50
0
0%		256.00
-4.5
-1.73%		262.00
6
2.34%		261.50
-0.5
-0.19%		 259.42
10 月262.50
1
0.38%		258.00
-4.5
-1.71%		259.50
1.5
0.58%		255.00
-4.5
-1.73%		253.50
-1.5
-0.59%		 　252.00
-1.5
-0.59%		252.50
0.5
0.2%		 228.50
-24
-9.5%		235.00
6.5
2.84%		 　230.00
-5
-2.13%		227.00
-3
-1.3%		222.00
-5
-2.2%		217.00
-5
-2.25%		206.50
-10.5
-4.84%		 　210.50
4
1.94%		208.00
-2.5
-1.19%		206.50
-1.5
-0.72%		205.00
-1.5
-0.73%		201.50
-3.5
-1.71%		 　206.50
5
2.48%		208.00
1.5
0.73%		213.50
5.5
2.64%		227.63
11 月209.50
-4
-1.87%		215.00
5.5
2.63%		 　214.00
-1
-0.47%		212.50
-1.5
-0.7%		215.50
3
1.41%		219.00
3.5
1.62%		217.50
-1.5
-0.68%		 　217.50
0
0%		212.50
-5
-2.3%		217.00
4.5
2.12%		 221.00
4
1.84%		 　231.00
10
4.52%		227.50
-3.5
-1.52%		228.50
1
0.44%		227.50
-1
-0.44%		224.50
-3
-1.32%		 　227.00
2.5
1.11%		228.50
1.5
0.66%		234.00
5.5
2.41%		231.50
-2.5
-1.07%		237.00
5.5
2.38%		 222.91
12 月　　240.00
3
1.27%		247.00
7
2.92%		245.50
-1.5
-0.61%		241.00
-4.5
-1.83%		242.00
1
0.41%		 　238.50
-3.5
-1.45%		240.00
1.5
0.63%		247.50
7.5
3.13%		253.00
5.5
2.22%		251.50
-1.5
-0.59%		 　251.00
-0.5
-0.2%		254.00
3
1.2%		258.50
4.5
1.77%		253.00
-5.5
-2.13%		256.50
3.5
1.38%		257.00
0.5
0.19%		 252.50
-4.5
-1.75%		246.50
-6
-2.38%		245.50
-1
-0.41%		250.00
4.5
1.83%		255.50
5.5
2.2%		　　　248.67

說明:最高漲幅:5.87%最低跌幅:-9.5% 最高價:388.00最低價:201.50平均價:278.06,灰色底表示週末,漲138天(479)元,跌151天(-610.5)元,平盤16天
6%=1,5%=2,3%=13,2%=36,1%=53,0%=49,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=29,-6%=44,-7%=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 2207 139532 129 49726988 353.00 359.00 353.00 359.00 5.00 0% 357.50 1 359.00 1 19.00
2018-01-03 2207 155335 157 55932106 359.00 361.00 358.50 361.00 2.00 0.56% 360.00 5 361.00 13 19.11
2018-01-04 2207 230200 215 81283699 358.00 358.50 351.00 353.50 7.50 -2.08% 352.00 3 353.50 2 18.71
2018-01-05 2207 238045 222 83437020 351.50 353.00 348.00 352.50 1.00 -0.28% 349.50 15 353.00 4 18.66
2018-01-08 2207 153281 151 54466036 352.50 358.00 352.50 358.00 5.50 1.56% 357.50 1 358.50 2 18.95
2018-01-09 2207 139561 130 49406482 358.00 358.00 351.50 356.00 2.00 -0.56% 355.50 4 356.00 3 18.85
2018-01-10 2207 65202 44 23121210 353.50 355.50 352.50 355.00 1.00 -0.28% 355.00 1 355.50 4 18.79
2018-01-11 2207 114818 117 40334982 353.50 354.00 350.00 351.50 3.50 -0.99% 351.00 13 352.00 4 18.61
2018-01-12 2207 83071 84 29164492 353.50 353.50 349.50 352.00 0.50 0.14% 350.00 15 352.00 6 18.63
2018-01-15 2207 111182 94 39082746 349.50 353.00 349.00 353.00 1.00 0.28% 351.50 1 353.00 1 18.69
2018-01-16 2207 208430 172 74136440 350.00 360.00 349.50 360.00 7.00 1.98% 356.50 3 360.00 4 19.06
2018-01-17 2207 285226 280 103239490 360.00 366.00 356.00 366.00 6.00 1.67% 363.50 13 366.00 10 19.38
2018-01-18 2207 181705 194 66605580 368.00 368.00 363.00 368.00 2.00 0.55% 366.00 20 368.00 10 19.48
2018-01-19 2207 99170 102 36534560 367.50 369.50 367.00 369.50 1.50 0.41% 367.50 13 369.50 15 19.56
2018-01-22 2207 108239 104 39719090 364.00 368.50 363.00 368.00 1.50 -0.41% 367.50 4 368.00 2 19.48
2018-01-23 2207 195033 180 71946210 369.00 372.00 365.00 372.00 4.00 1.09% 370.00 1 372.00 14 19.69
2018-01-24 2207 223400 207 81645600 370.00 370.00 362.00 366.50 5.50 -1.48% 366.00 9 366.50 5 19.40
2018-01-25 2207 515065 476 194617025 366.50 388.00 365.00 388.00 21.50 5.87% 384.00 3 388.00 10 20.54
2018-01-26 2207 238343 220 91098212 385.50 385.50 374.50 385.00 3.00 -0.77% 384.00 4 385.50 3 20.38
2018-01-29 2207 140109 135 53759906 385.00 386.00 380.50 384.50 0.50 -0.13% 384.50 3 385.00 19 20.35
2018-01-30 2207 216838 188 81635005 381.50 381.50 373.00 373.00 11.50 -2.99% 373.00 11 373.50 1 19.75
2018-01-31 2207 299945 269 113552765 370.00 386.00 369.00 379.50 6.50 1.74% 379.50 10 380.00 1 20.09
2018-02-01 2207 231497 210 86890363 378.00 380.00 372.00 372.50 7.00 -1.84% 372.50 1 374.00 1 19.72
2018-02-02 2207 288544 247 106365012 370.50 372.00 366.00 370.00 2.50 -0.67% 369.00 1 370.00 3 19.59
2018-02-05 2207 428976 369 156814072 365.00 375.50 354.50 373.00 3.00 0.81% 372.50 7 373.50 5 19.75
2018-02-06 2207 874506 754 303065070 355.50 362.00 338.00 341.00 32.00 -8.58% 341.00 1 342.00 1 18.05
2018-02-07 2207 508193 476 173633006 346.00 349.50 337.50 337.50 3.50 -1.03% 337.00 25 337.50 2 17.87
2018-02-08 2207 238067 235 80587883 340.00 344.50 335.50 340.50 3.00 0.89% 340.50 6 342.50 1 18.03
2018-02-09 2207 498002 427 164374190 335.00 335.00 325.00 332.00 8.50 -2.5% 332.00 2 333.00 1 17.58
2018-02-12 2207 368016 341 120711312 331.50 336.00 326.00 326.00 6.00 -1.81% 326.00 10 327.00 1 17.26
2018-02-21 2207 452846 422 151074138 330.00 337.50 328.50 337.00 11.00 3.37% 335.50 8 337.00 8 17.84
2018-02-22 2207 567653 505 186286255 330.00 333.50 326.00 329.00 8.00 -2.37% 328.00 1 329.00 1 17.42
2018-02-23 2207 435107 381 144816647 332.00 336.00 330.00 336.00 7.00 2.13% 334.00 13 336.00 23 17.79
2018-02-26 2207 517458 497 171345556 338.00 340.00 328.50 329.00 7.00 -2.08% 329.00 12 329.50 8 17.42
2018-02-27 2207 469733 403 153698552 333.50 333.50 325.50 325.50 3.50 -1.06% 325.50 5 326.00 1 17.23
2018-03-01 2207 439639 416 142608606 320.00 331.50 319.50 328.00 2.50 0.77% 328.00 6 331.00 4 17.36
2018-03-02 2207 419200 386 135686000 322.50 326.50 322.00 325.50 2.50 -0.76% 325.50 29 326.00 3 17.23
2018-03-05 2207 311480 300 100399480 324.50 324.50 320.50 323.50 2.00 -0.61% 322.50 1 323.50 8 17.13
2018-03-06 2207 213280 216 69572400 326.00 327.50 325.00 327.50 4.00 1.24% 326.50 14 327.50 3 17.34
2018-03-07 2207 510054 474 163818442 322.00 324.00 319.50 320.00 7.50 -2.29% 319.50 20 320.00 5 16.94
2018-03-08 2207 530116 504 166911156 317.00 318.00 313.00 313.50 6.50 -2.03% 313.50 1 314.00 47 16.60
2018-03-09 2207 369397 335 116363452 313.50 318.00 311.00 313.50 0.00 0% 313.50 8 314.00 1 16.60
2018-03-12 2207 482117 401 152452525 313.50 317.50 313.50 316.00 2.50 0.8% 316.00 1 316.50 14 16.73
2018-03-13 2207 562120 493 177699760 315.50 318.50 312.00 318.00 2.00 0.63% 318.00 16 318.50 20 16.83
2018-03-14 2207 309563 282 98472975 318.00 320.00 317.00 317.00 1.00 -0.31% 317.00 3 318.00 14 16.78
2018-03-15 2207 435269 424 136820466 317.00 318.00 311.00 311.00 6.00 -1.89% 311.00 31 312.50 14 16.46
2018-03-20 2207 580774 546 172751926 296.00 301.50 293.00 298.50 1.50 -4.02% 298.00 5 298.50 2 15.80
2018-03-21 2207 403403 391 121379609 299.00 302.00 298.50 301.50 3.00 1.01% 301.00 1 301.50 24 15.96
2018-03-22 2207 566414 506 168306286 301.50 302.00 294.00 295.50 6.00 -1.99% 295.00 7 295.50 9 15.64
2018-03-23 2207 647733 591 188921628 290.00 296.50 287.00 296.50 1.00 0.34% 296.00 1 296.50 5 15.70
2018-03-26 2207 262440 246 76887680 295.00 295.00 290.00 294.50 2.00 -0.67% 294.00 3 294.50 4 15.59
2018-03-27 2207 236476 232 70637228 298.00 300.00 295.00 300.00 5.50 1.87% 300.00 14 300.50 4 15.88
2018-03-28 2207 250504 246 74431700 297.00 299.50 296.00 296.50 3.50 -1.17% 296.50 5 297.00 2 16.01
2018-03-29 2207 666418 644 194543556 296.50 300.00 289.50 290.50 6.00 -2.02% 290.50 37 291.00 1 15.69
2018-03-30 2207 237100 216 69908149 294.50 297.50 292.00 294.50 4.00 1.38% 294.00 2 294.50 12 15.90
2018-03-31 2207 36160 36 10671840 295.00 296.50 294.50 295.00 0.50 0.17% 294.50 3 295.00 1 15.93
2018-04-02 2207 273991 241 80368273 294.50 298.00 290.50 291.50 3.50 -1.19% 291.50 4 292.50 19 15.74
2018-04-03 2207 232600 230 67725699 292.00 292.50 290.00 291.00 0.50 -0.17% 291.00 11 291.50 10 15.71
2018-04-09 2207 361382 366 106078190 291.00 296.00 290.00 295.50 4.50 1.55% 295.00 1 295.50 11 15.96
2018-04-10 2207 407116 360 118817488 293.00 295.00 290.00 290.00 5.50 -1.86% 290.00 51 290.50 5 15.66
2018-04-11 2207 382270 359 113117230 293.50 297.50 293.00 296.50 6.50 2.24% 296.50 5 297.00 19 16.01
2018-04-12 2207 607173 317 179961400 297.50 298.00 295.00 297.00 0.50 0.17% 296.00 9 297.00 3 16.04
2018-04-13 2207 349109 318 103505644 298.00 300.00 294.00 295.00 2.00 -0.67% 295.00 2 295.50 14 15.93
2018-04-16 2207 219758 220 64886158 295.00 296.00 294.00 295.00 0.00 0% 295.00 21 295.50 1 15.93
2018-04-17 2207 369255 320 109029245 295.50 296.00 294.00 295.50 0.50 0.17% 294.50 16 295.50 3 15.96
2018-04-18 2207 284828 283 84744829 299.50 299.50 296.00 297.00 1.50 0.51% 296.50 19 297.50 3 16.04
2018-04-19 2207 448595 432 133038000 296.50 300.00 294.50 294.50 2.50 -0.84% 294.50 13 295.50 4 15.90
2018-04-20 2207 341735 313 101928000 294.00 299.50 293.50 299.50 5.00 1.7% 298.00 20 299.50 6 16.17
2018-04-23 2207 147066 142 43765300 299.50 300.50 297.00 297.00 2.50 -0.83% 297.00 6 297.50 2 16.04
2018-04-24 2207 248433 201 73371235 297.00 297.00 295.00 295.00 2.00 -0.67% 295.00 9 295.50 2 15.93
2018-04-25 2207 417106 317 121552982 293.50 293.50 290.00 292.00 3.00 -1.02% 292.00 1 292.50 5 15.77
2018-04-26 2207 216138 204 63017848 293.00 293.00 291.00 291.00 1.00 -0.34% 291.00 7 292.00 5 15.71
2018-04-27 2207 208372 207 60575368 291.00 291.50 290.00 290.50 0.50 -0.17% 290.00 58 291.00 1 15.69
2018-04-30 2207 217066 176 63352970 290.50 293.50 290.50 291.50 1.00 0.34% 291.00 1 291.50 2 15.74
2018-05-02 2207 213080 218 62222440 290.50 293.00 290.50 293.00 1.50 0.51% 291.50 23 293.00 9 15.82
2018-05-03 2207 219057 180 63801701 290.50 292.50 290.50 290.50 2.50 -0.85% 290.50 16 291.50 4 15.69
2018-05-04 2207 387308 344 111081320 290.00 291.00 285.00 285.00 5.50 -1.89% 285.00 26 286.00 1 15.39
2018-05-07 2207 124937 115 35786915 285.00 287.50 285.00 287.50 2.50 0.88% 287.00 6 287.50 10 15.52
2018-05-08 2207 166095 140 47732120 286.50 289.00 286.00 287.00 0.50 -0.17% 286.50 30 287.00 6 15.50
2018-05-09 2207 271500 259 78266749 286.50 291.50 286.00 290.50 3.50 1.22% 290.50 1 291.00 3 15.69
2018-05-10 2207 195003 186 56263367 290.50 291.00 287.00 287.50 3.00 -1.03% 287.50 12 288.50 4 15.52
2018-05-11 2207 110130 112 31897960 291.00 291.00 287.50 288.00 0.50 0.17% 288.00 3 288.50 1 16.24
2018-05-14 2207 128133 145 36977000 288.00 289.00 287.50 288.50 0.50 0.17% 288.50 1 289.00 4 16.27
2018-05-15 2207 280298 238 80347269 287.50 287.50 286.00 287.00 1.50 -0.52% 287.00 102 287.50 6 16.19
2018-05-16 2207 275771 258 79088277 287.00 289.00 285.00 286.50 0.50 -0.17% 286.00 2 286.50 3 16.16
2018-05-17 2207 285263 260 80697346 288.50 289.00 280.50 280.50 6.00 -2.09% 280.50 22 283.00 2 15.82
2018-05-18 2207 159487 168 44856574 280.50 283.00 280.50 281.00 0.50 0.18% 281.00 8 282.00 2 15.85
2018-05-21 2207 197344 156 55406678 281.50 283.00 280.00 280.50 0.50 -0.18% 280.50 41 281.00 1 15.82
2018-05-22 2207 80853 87 22774470 281.00 283.00 280.50 282.50 2.00 0.71% 281.50 6 282.50 1 15.93
2018-05-23 2207 260173 259 72595371 282.00 282.00 277.00 277.00 5.50 -1.95% 277.00 18 277.50 4 15.62
2018-05-24 2207 116345 104 32419290 279.00 279.00 278.00 278.00 1.00 0.36% 278.00 3 279.00 5 15.68
2018-05-25 2207 162879 162 45148620 276.50 278.00 276.00 277.50 0.50 -0.18% 277.50 8 278.00 7 15.65
2018-05-28 2207 203024 221 55918153 276.50 276.50 275.00 275.50 2.00 -0.72% 275.00 15 275.50 2 15.54
2018-05-29 2207 188541 191 52440939 275.50 279.00 275.50 278.50 3.00 1.09% 277.50 17 279.00 9 15.71
2018-05-30 2207 761509 686 206238939 275.50 276.00 268.50 268.50 10.00 -3.59% 268.00 29 268.50 2 15.14
2018-05-31 2207 789546 424 214123604 268.00 273.50 266.00 273.50 5.00 1.86% 273.00 10 273.50 19 15.43
2018-06-01 2207 279224 292 74961980 273.50 273.50 267.50 268.00 5.50 -2.01% 268.00 6 268.50 1 15.12
2018-06-04 2207 274910 255 74784160 269.50 274.00 269.00 274.00 6.00 2.24% 273.50 3 274.00 1 15.45
2018-06-05 2207 327609 306 91530501 276.00 282.50 274.50 282.50 8.50 3.1% 282.00 1 283.00 7 15.93
2018-06-06 2207 250143 226 70396393 283.00 283.00 277.50 282.50 0.00 0% 282.00 4 282.50 1 15.93
2018-06-08 2207 194449 196 54648390 282.50 284.00 280.00 280.50 5.50 -0.71% 280.00 16 281.00 4 15.82
2018-06-11 2207 236252 234 67107445 283.00 286.50 281.50 285.50 5.00 1.78% 285.00 2 285.50 8 16.10
2018-06-12 2207 257024 253 73662412 287.00 289.00 284.00 288.00 2.50 0.88% 286.00 4 288.00 2 16.24
2018-06-13 2207 206075 206 59151250 287.50 289.00 285.00 289.00 1.00 0.35% 287.00 3 289.00 11 16.30
2018-06-14 2207 513018 306 144905594 285.00 286.00 280.50 280.50 8.50 -2.94% 280.00 51 280.50 1 15.82
2018-06-15 2207 483540 417 138450400 283.50 289.50 280.50 287.50 7.00 2.5% 286.50 10 287.50 6 16.22
2018-06-19 2207 495548 461 137885212 281.00 281.00 276.00 278.00 9.50 -3.3% 278.00 30 279.50 2 15.68
2018-06-20 2207 278298 268 78503920 279.00 284.00 279.00 283.50 5.50 1.98% 283.00 21 283.50 1 15.99
2018-06-21 2207 196507 183 54995509 283.00 283.50 278.00 278.00 5.50 -1.94% 278.00 9 278.50 10 15.68
2018-06-22 2207 517091 289 143100980 278.00 278.00 275.50 277.00 1.00 -0.36% 277.00 29 277.50 1 15.62
2018-06-25 2207 315594 281 85865644 274.50 274.50 270.50 270.50 6.50 -2.35% 270.50 18 271.00 1 15.26
2018-06-26 2207 207835 196 56263955 270.00 273.50 270.00 270.00 0.50 -0.18% 270.00 39 270.50 1 15.23
2018-06-27 2207 288260 271 77367700 272.50 272.50 267.00 267.00 3.00 -1.11% 267.00 27 268.00 1 15.06
2018-06-28 2207 284102 279 75850336 267.00 269.00 265.50 267.00 0.00 0% 267.00 6 268.00 3 15.06
2018-06-29 2207 341395 259 91200552 267.00 268.50 263.50 268.50 1.50 0.56% 268.50 1 269.00 1 15.14
2018-07-02 2207 264414 206 70352952 267.00 271.00 265.00 265.50 3.00 -1.12% 265.50 18 266.00 7 14.97
2018-07-03 2207 299012 267 78399156 265.50 268.00 260.00 260.50 5.00 -1.88% 260.50 8 261.00 8 14.69
2018-07-04 2207 216143 184 56429252 260.00 263.50 260.00 262.00 1.50 0.58% 262.00 4 262.50 8 14.78
2018-07-05 2207 179767 150 46987773 262.00 263.00 260.00 260.00 2.00 -0.76% 260.00 24 260.50 4 14.66
2018-07-06 2207 168909 172 44178567 260.00 262.50 260.00 261.00 1.00 0.38% 261.00 3 261.50 1 14.72
2018-07-09 2207 163768 152 42839468 262.50 263.00 260.50 260.50 0.50 -0.19% 260.50 11 261.00 1 14.69
2018-07-10 2207 196396 144 51750440 261.50 265.00 261.00 263.50 3.00 1.15% 262.50 7 263.50 3 14.86
2018-07-11 2207 162100 145 42521600 261.50 264.50 261.00 263.00 0.50 -0.19% 262.00 3 263.00 5 14.83
2018-07-12 2207 236248 167 63007708 262.00 268.00 262.00 268.00 5.00 1.9% 267.50 1 268.50 6 15.12
2018-07-13 2207 488891 293 134004563 268.00 277.00 268.00 277.00 9.00 3.36% 275.00 2 277.00 5 15.62
2018-07-16 2207 819743 409 224349935 280.00 280.00 271.00 273.00 4.00 -1.44% 273.00 21 273.50 3 15.40
2018-07-17 2207 362216 316 95613684 262.00 266.50 262.00 264.00 0.00 -3.3% 264.00 1 264.50 1 14.89
2018-07-18 2207 332936 309 89074132 266.00 270.00 264.00 270.00 6.00 2.27% 269.50 1 270.00 1 15.23
2018-07-19 2207 177025 167 47394986 271.00 271.50 265.50 266.00 4.00 -1.48% 266.00 1 266.50 4 15.00
2018-07-20 2207 160968 147 42746406 266.00 267.00 264.00 266.00 0.00 0% 266.00 1 266.50 2 15.00
2018-07-23 2207 106282 110 28309934 269.50 269.50 264.00 266.50 0.50 0.19% 266.50 6 267.00 10 15.03
2018-07-24 2207 100000 94 26579499 267.50 267.50 264.50 266.50 0.00 0% 265.00 5 266.50 6 15.03
2018-07-25 2207 233038 224 61572317 267.00 267.50 263.00 263.50 3.00 -1.13% 263.00 14 264.00 19 14.86
2018-07-26 2207 133938 149 35354132 264.50 265.50 262.50 265.50 2.00 0.76% 263.50 3 265.50 7 14.97
2018-07-27 2207 295008 300 78230620 265.50 267.50 263.00 266.00 0.50 0.19% 265.00 5 266.00 6 15.00
2018-07-30 2207 256912 238 68596240 268.00 268.00 265.00 268.00 2.00 0.75% 267.00 6 268.50 13 15.12
2018-07-31 2207 541376 316 144377640 269.50 269.50 266.00 266.00 2.00 -0.75% 266.00 7 266.50 6 15.00
2018-08-01 2207 306959 281 82414512 266.50 269.50 266.50 268.00 2.00 0.75% 267.00 3 268.50 6 15.12
2018-08-02 2207 220865 213 59217090 266.00 269.00 266.00 268.00 0.00 0% 267.50 5 268.00 16 15.12
2018-08-03 2207 173416 184 46312861 268.00 268.00 266.00 266.50 1.50 -0.56% 266.50 3 267.00 1 15.03
2018-08-06 2207 167533 149 44728877 266.00 267.50 266.00 267.50 1.00 0.38% 266.00 5 268.00 19 15.09
2018-08-07 2207 245048 237 64957642 267.00 268.00 263.00 263.00 4.50 -1.68% 263.00 5 264.00 3 14.83
2018-08-08 2207 288436 287 76855998 263.00 268.00 263.00 267.00 4.00 1.52% 266.00 3 267.00 8 15.06
2018-08-09 2207 96480 100 25746380 268.50 268.50 265.50 265.50 1.50 -0.56% 265.50 1 266.00 5 14.97
2018-08-10 2207 85055 84 22511295 265.50 265.50 264.00 264.00 1.50 -0.56% 263.50 13 264.50 1 14.40
2018-08-13 2207 229503 220 59922798 265.50 265.50 260.00 260.00 4.00 -1.52% 260.00 15 261.00 1 14.18
2018-08-14 2207 170032 170 44308384 262.00 262.00 260.00 260.00 0.00 0% 260.00 41 260.50 2 14.18
2018-08-15 2207 256411 272 65894327 260.00 261.50 255.00 256.00 4.00 -1.54% 256.00 6 256.50 1 13.97
2018-08-16 2207 126220 127 32092429 255.00 255.50 252.00 254.50 1.50 -0.59% 254.50 6 255.00 6 13.88
2018-08-17 2207 170861 169 43382055 254.50 255.50 252.50 252.50 2.00 -0.79% 252.50 2 253.00 1 13.78
2018-08-20 2207 177614 166 45070640 252.50 255.50 252.50 252.50 0.00 0% 252.50 8 253.00 1 13.78
2018-08-21 2207 179538 180 46411956 254.50 261.00 254.00 260.50 8.00 3.17% 260.00 3 261.00 5 14.21
2018-08-22 2207 168394 165 43584910 260.50 261.00 257.00 258.00 2.50 -0.96% 258.00 5 259.00 4 14.08
2018-08-23 2207 116181 120 30414818 260.00 263.00 260.00 263.00 5.00 1.94% 262.50 1 263.00 4 14.35
2018-08-24 2207 174010 158 45304690 260.50 262.00 258.50 262.00 1.00 -0.38% 261.00 2 262.00 2 14.29
2018-08-27 2207 95941 108 25206424 262.50 263.50 261.00 263.50 1.50 0.57% 262.00 5 263.50 1 14.38
2018-08-28 2207 137522 133 36278616 263.50 265.00 262.50 265.00 1.50 0.57% 265.00 3 265.50 27 14.46
2018-08-29 2207 155349 153 41440230 265.00 268.00 265.00 266.50 1.50 0.57% 265.50 1 266.50 1 14.54
2018-08-30 2207 170063 184 45276224 266.50 267.00 265.50 265.50 1.00 -0.38% 265.50 3 266.00 1 14.48
2018-08-31 2207 236868 185 63024133 265.50 268.50 264.00 266.00 0.50 0.19% 266.00 12 266.50 1 14.51
2018-09-03 2207 100161 99 26563148 265.00 267.50 262.50 263.00 3.00 -1.13% 263.00 4 263.50 2 14.35
2018-09-04 2207 138484 135 36610680 263.00 265.00 263.00 265.00 2.00 0.76% 265.00 11 265.50 7 14.46
2018-09-05 2207 330297 270 86380814 265.00 266.00 258.00 258.00 7.00 -2.64% 258.00 20 259.50 2 14.08
2018-09-06 2207 201384 207 51682188 256.00 257.50 256.00 256.00 2.00 -0.78% 256.00 15 257.50 5 13.97
2018-09-07 2207 223018 211 56675090 255.00 255.00 253.50 253.50 2.50 -0.98% 253.00 31 253.50 2 13.83
2018-09-10 2207 184555 182 46959800 253.50 257.50 252.00 256.00 2.50 0.99% 255.50 5 256.50 1 13.97
2018-09-11 2207 188150 166 48407774 257.50 259.00 253.00 257.50 1.50 0.59% 257.50 2 258.00 1 14.05
2018-09-12 2207 236002 167 60182527 257.00 257.00 254.00 254.00 3.50 -1.36% 254.00 15 254.50 7 13.86
2018-09-13 2207 190077 164 48858789 253.50 260.00 253.00 256.00 2.00 0.79% 256.00 2 257.00 2 13.97
2018-09-14 2207 274704 244 71878296 258.00 264.00 258.00 262.50 6.50 2.54% 262.50 1 263.00 1 14.32
2018-09-17 2207 286950 219 74208900 262.00 262.00 257.00 257.00 5.50 -2.1% 257.00 10 257.50 3 14.02
2018-09-18 2207 153398 160 39625582 257.00 260.00 255.50 257.50 0.50 0.19% 257.50 7 258.00 1 14.05
2018-09-19 2207 287118 287 75394652 257.50 265.00 256.50 264.50 7.00 2.72% 263.50 9 265.00 39 14.43
2018-09-20 2207 201051 133 52595862 265.50 266.00 260.00 260.00 4.50 -1.7% 260.00 8 261.50 1 14.18
2018-09-21 2207 550042 369 143089004 263.00 263.00 256.00 260.50 0.50 0.19% 260.50 16 261.00 8 14.21
2018-09-25 2207 138201 143 35881357 257.50 261.50 257.50 260.50 0.00 0% 260.00 4 260.50 4 14.21
2018-09-26 2207 312395 177 80421700 261.00 261.00 256.00 256.00 4.50 -1.73% 256.00 27 256.50 17 13.97
2018-09-27 2207 315689 282 82385018 256.00 263.00 256.00 262.00 6.00 2.34% 261.50 5 262.50 1 14.29
2018-09-28 2207 290392 184 75903791 262.00 263.00 260.00 261.50 0.50 -0.19% 261.00 9 261.50 10 14.27
2018-10-01 2207 101202 91 26512328 260.00 263.00 260.00 262.50 1.00 0.38% 261.00 2 262.50 13 14.32
2018-10-02 2207 445030 287 114704860 260.00 260.00 256.50 258.00 4.50 -1.71% 258.00 1 258.50 15 14.08
2018-10-03 2207 126310 127 32751185 258.00 261.50 257.00 259.50 1.50 0.58% 258.00 2 259.50 4 14.16
2018-10-04 2207 451300 356 115366900 257.00 259.00 255.00 255.00 4.50 -1.73% 255.00 12 255.50 1 13.91
2018-10-05 2207 515481 269 131130117 255.00 256.50 253.00 253.50 1.50 -0.59% 253.00 11 253.50 2 13.83
2018-10-08 2207 266620 236 67120410 257.00 257.00 250.50 252.00 1.50 -0.59% 251.50 1 252.00 1 13.75
2018-10-09 2207 299482 244 75756392 252.00 255.00 252.00 252.50 0.50 0.2% 252.50 2 253.00 7 13.78
2018-10-11 2207 1193970 937 275344300 233.50 237.50 228.00 228.50 24.00 -9.5% 228.00 46 228.50 38 12.47
2018-10-12 2207 606813 504 138147250 223.00 235.00 221.00 235.00 6.50 2.84% 235.00 5 235.50 7 12.82
2018-10-15 2207 524639 425 120478026 228.00 232.50 226.50 230.00 5.00 -2.13% 230.00 50 231.00 41 12.55
2018-10-16 2207 305220 255 69527488 229.50 231.50 226.00 227.00 3.00 -1.3% 227.00 12 227.50 7 12.38
2018-10-17 2207 471934 406 106145244 226.00 230.00 221.50 222.00 5.00 -2.2% 221.50 25 222.00 39 12.11
2018-10-18 2207 695309 551 151674671 219.50 221.00 217.00 217.00 5.00 -2.25% 217.00 27 218.50 7 11.84
2018-10-19 2207 1451924 591 301830572 211.50 212.00 206.50 206.50 10.50 -4.84% 206.50 11 207.00 4 11.27
2018-10-22 2207 397923 365 82810022 202.50 212.50 202.50 210.50 4.00 1.94% 209.00 4 210.50 2 11.48
2018-10-23 2207 290041 257 60126692 206.50 208.50 206.50 208.00 2.50 -1.19% 207.50 1 208.00 8 11.35
2018-10-24 2207 309664 278 63762940 209.00 209.00 204.50 206.50 1.50 -0.72% 206.50 3 207.00 1 11.27
2018-10-25 2207 256593 220 52218949 202.50 205.00 200.50 205.00 1.50 -0.73% 204.50 6 205.00 16 11.18
2018-10-26 2207 387421 298 78889805 206.00 210.00 201.00 201.50 3.50 -1.71% 201.50 3 202.50 1 10.99
2018-10-29 2207 279821 231 57756089 204.00 208.50 204.00 206.50 5.00 2.48% 206.00 39 207.00 12 11.27
2018-10-30 2207 281565 243 58342215 208.50 208.50 206.00 208.00 1.50 0.73% 207.00 18 208.00 3 11.35
2018-10-31 2207 344712 284 73137508 207.00 214.00 207.00 213.50 5.50 2.64% 212.50 2 213.50 26 11.65
2018-11-01 2207 291231 233 60938855 210.00 210.50 208.00 209.50 4.00 -1.87% 209.50 6 210.00 20 11.43
2018-11-02 2207 191957 186 40994212 209.50 217.50 209.50 215.00 5.50 2.63% 215.00 3 215.50 2 11.73
2018-11-05 2207 166375 158 35404000 215.00 215.00 210.00 214.00 1.00 -0.47% 214.00 5 214.50 6 11.67
2018-11-06 2207 139163 130 29604545 214.00 214.50 211.50 212.50 1.50 -0.7% 212.50 1 213.00 3 11.59
2018-11-07 2207 210023 185 45334525 213.00 217.00 213.00 215.50 3.00 1.41% 215.00 12 215.50 1 11.76
2018-11-08 2207 250050 222 54659050 219.00 220.00 216.00 219.00 3.50 1.62% 218.00 13 219.50 10 11.95
2018-11-09 2207 169280 156 36810740 222.00 222.00 216.50 217.50 1.50 -0.68% 217.00 6 217.50 6 11.87
2018-11-12 2207 184222 172 40201560 217.00 220.00 216.00 217.50 0.00 0% 217.00 17 218.00 2 11.87
2018-11-13 2207 277199 261 58415280 212.00 214.00 207.00 212.50 5.00 -2.3% 212.50 2 213.00 3 11.60
2018-11-14 2207 210400 197 45546398 213.50 218.50 212.50 217.00 4.50 2.12% 216.50 2 217.00 2 11.84
2018-11-16 2207 151989 139 33534485 221.00 221.50 219.50 221.00 1.50 1.84% 220.00 6 221.00 8 12.06
2018-11-19 2207 352401 314 80357032 223.50 232.00 223.50 231.00 10.00 4.52% 230.50 14 231.00 29 12.61
2018-11-20 2207 182752 175 41622476 227.50 229.50 226.00 227.50 3.50 -1.52% 227.00 2 228.00 7 12.42
2018-11-21 2207 218098 146 49611285 226.00 230.00 225.00 228.50 1.00 0.44% 228.00 1 228.50 1 12.47
2018-11-22 2207 235434 193 53370035 230.00 230.00 224.50 227.50 1.00 -0.44% 227.00 22 227.50 3 12.42
2018-11-23 2207 167100 122 37660000 229.00 229.00 224.00 224.50 3.00 -1.32% 224.00 5 224.50 1 12.25
2018-11-26 2207 225469 220 51628246 226.50 231.00 226.50 227.00 2.50 1.11% 227.00 3 228.00 1 12.39
2018-11-27 2207 252487 236 57215497 226.50 228.50 225.00 228.50 1.50 0.66% 227.00 1 228.50 3 12.47
2018-11-28 2207 337755 324 78360595 230.50 234.00 227.00 234.00 5.50 2.41% 234.00 5 234.50 8 12.77
2018-11-29 2207 339216 317 79097044 237.50 237.50 231.50 231.50 2.50 -1.07% 231.50 13 232.00 1 12.64
2018-11-30 2207 883881 611 211116736 233.00 245.00 233.00 237.00 5.50 2.38% 236.50 2 237.00 18 12.94
2018-12-03 2207 223186 205 53855919 242.00 243.50 239.00 240.00 3.00 1.27% 239.50 12 240.00 4 13.10
2018-12-04 2207 462531 458 113134157 238.00 247.00 238.00 247.00 7.00 2.92% 245.50 3 247.00 10 13.48
2018-12-05 2207 207635 211 51022520 244.00 248.00 241.50 245.50 1.50 -0.61% 245.50 11 246.50 5 13.40
2018-12-06 2207 433156 401 104398752 248.50 248.50 238.50 241.00 4.50 -1.83% 240.50 1 241.00 26 13.16
2018-12-07 2207 128000 124 30894000 242.50 242.50 240.00 242.00 1.00 0.41% 241.50 4 242.50 7 13.21
2018-12-10 2207 207592 189 49659540 241.50 243.50 235.50 238.50 3.50 -1.45% 238.50 1 239.00 2 13.02
2018-12-11 2207 179230 150 43103274 240.00 242.00 239.00 240.00 1.50 0.63% 239.50 4 240.00 44 13.10
2018-12-12 2207 248311 181 60702969 242.00 248.50 241.00 247.50 7.50 3.13% 247.00 6 247.50 2 13.51
2018-12-13 2207 309299 273 77418946 249.50 253.00 247.00 253.00 5.50 2.22% 251.00 21 253.00 17 13.81
2018-12-14 2207 453087 359 112765250 250.50 252.00 243.00 251.50 1.50 -0.59% 250.00 3 251.50 23 13.73
2018-12-17 2207 330929 256 83574750 251.50 256.50 250.00 251.00 0.50 -0.2% 251.00 55 252.00 1 13.70
2018-12-18 2207 231816 167 58530132 249.50 254.00 249.50 254.00 3.00 1.2% 253.00 3 254.00 32 13.86
2018-12-19 2207 488769 403 125526513 256.00 258.50 253.50 258.50 4.50 1.77% 258.50 2 259.00 15 14.11
2018-12-20 2207 355620 304 90620620 257.00 259.50 251.00 253.00 5.50 -2.13% 252.00 1 253.00 26 13.81
2018-12-21 2207 302534 194 77244170 255.00 257.00 252.50 256.50 3.50 1.38% 256.00 4 256.50 15 14.00
2018-12-22 2207 35440 47 9087080 256.00 257.00 255.50 257.00 0.50 0.19% 255.00 3 257.50 1 14.03
2018-12-24 2207 211527 164 53384277 257.00 257.00 250.50 252.50 4.50 -1.75% 251.00 10 253.00 3 13.78
2018-12-25 2207 304595 256 75246345 248.50 251.00 244.00 246.50 6.00 -2.38% 245.00 2 246.50 14 13.46
2018-12-26 2207 130247 127 32237515 248.50 249.00 245.50 245.50 1.00 -0.41% 245.50 4 247.00 10 13.40
2018-12-27 2207 283708 228 70604584 251.50 251.50 247.00 250.00 4.50 1.83% 249.00 1 250.00 12 13.65
2018-12-28 2207 369749 289 93997370 250.00 256.00 250.00 255.50 5.50 2.2% 255.00 2 255.50 14 13.95