致茂(2360)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　159.50
0
0%		166.50
7
4.39%		165.00
-1.5
-0.9%		165.50
0.5
0.3%		 　164.50
-1
-0.6%		160.00
-4.5
-2.74%		156.50
-3.5
-2.19%		160.50
4
2.56%		162.00
1.5
0.93%		 　163.00
1
0.62%		163.00
0
0%		167.50
4.5
2.76%		167.00
-0.5
-0.3%		165.50
-1.5
-0.9%		 　163.00
-2.5
-1.51%		167.00
4
2.45%		163.50
-3.5
-2.1%		167.50
4
2.45%		163.50
-4
-2.39%		 　165.50
2
1.22%		164.00
-1.5
-0.91%		166.00
2
1.22%		163.92
2 月167.00
1
0.6%		174.00
7
4.19%		 　170.00
-4
-2.3%		167.00
-3
-1.76%		159.00
-8
-4.79%		152.50
-6.5
-4.09%		153.00
0.5
0.33%		 　144.00
-9
-5.88%		 　　　　　　　158.00
14
9.72%		159.00
1
0.63%		167.00
8
5.03%		 　158.50
-8.5
-5.09%		160.00
1.5
0.95%		 160.07
3 月160.50
0.5
0.31%		158.00
-2.5
-1.56%		 　154.00
-4
-2.53%		154.50
0.5
0.32%		156.00
1.5
0.97%		171.50
15.5
9.94%		162.50
-9
-5.25%		 　163.00
0.5
0.31%		164.50
1.5
0.92%		163.00
-1.5
-0.91%		166.00
3
1.84%		 　　　171.50
5.5
3.31%		181.50
10
5.83%		179.00
-2.5
-1.38%		179.00
0
0%		 　174.50
-4.5
-2.51%		176.00
1.5
0.86%		173.00
-3
-1.7%		179.50
6.5
3.76%		172.00
-7.5
-4.18%		169.00
-3
-1.74%		167.66
4 月 170.50
1.5
0.89%		170.00
-0.5
-0.29%		 　　　　172.50
2.5
1.47%		168.00
-4.5
-2.61%		170.00
2
1.19%		170.00
0
0%		174.50
4.5
2.65%		 　172.50
-2
-1.15%		168.50
-4
-2.32%		169.50
1
0.59%		166.00
-3.5
-2.06%		163.00
-3
-1.81%		 　157.00
-6
-3.68%		155.00
-2
-1.27%		159.00
4
2.58%		150.00
-9
-5.66%		155.50
5.5
3.67%		 　150.00
-5.5
-3.54%		 164.27
5 月　158.50
8.5
5.67%		153.50
-5
-3.15%		150.00
-3.5
-2.28%		 　153.50
3.5
2.33%		151.50
-2
-1.3%		158.50
7
4.62%		163.50
5
3.15%		163.50
0
0%		 　170.00
6.5
3.98%		165.00
-5
-2.94%		167.00
2
1.21%		166.00
-1
-0.6%		162.50
-3.5
-2.11%		 　168.50
6
3.69%		165.00
-3.5
-2.08%		165.50
0.5
0.3%		164.50
-1
-0.6%		162.00
-2.5
-1.52%		 　161.50
-0.5
-0.31%		154.00
-7.5
-4.64%		154.00
0
0%		149.50
-4.5
-2.92%		160.81
6 月157.00
7.5
5.02%		 　161.00
4
2.55%		160.50
-0.5
-0.31%		156.00
-4.5
-2.8%		 160.00
4
2.56%		 　165.50
5.5
3.44%		166.50
1
0.6%		169.00
2.5
1.5%		167.00
-2
-1.18%		167.00
0
0%		 　　167.00
0
0%		164.50
-2.5
-1.5%		165.00
0.5
0.3%		162.50
-2.5
-1.52%		 　160.00
-2.5
-1.54%		164.00
4
2.5%		161.00
-3
-1.83%		159.50
-1.5
-0.93%		164.00
4.5
2.82%		 163.02
7 月　164.00
0
0%		161.00
-3
-1.83%		155.50
-5.5
-3.42%		151.50
-4
-2.57%		153.50
2
1.32%		 　155.00
1.5
0.98%		161.50
6.5
4.19%		162.00
0.5
0.31%		163.50
1.5
0.93%		169.50
6
3.67%		 　172.00
2.5
1.47%		172.00
0
0%		168.50
-3.5
-2.03%		167.00
-1.5
-0.89%		167.00
0
0%		 　167.00
0
0%		169.50
2.5
1.5%		176.50
7
4.13%		179.00
2.5
1.42%		178.00
-1
-0.56%		 　168.50
-9.5
-5.34%		172.50
4
2.37%		166.04
8 月189.50
17
9.86%		194.00
4.5
2.37%		185.00
-9
-4.64%		 　189.50
4.5
2.43%		187.00
-2.5
-1.32%		193.50
6.5
3.48%		193.50
0
0%		184.00
-9.5
-4.91%		 　178.00
-6
-3.26%		174.00
-4
-2.25%		170.00
-4
-2.3%		174.00
4
2.35%		172.00
-2
-1.15%		 　167.00
-5
-2.91%		172.50
5.5
3.29%		170.00
-2.5
-1.45%		173.50
3.5
2.06%		163.00
-10.5
-6.05%		 　167.50
4.5
2.76%		172.50
5
2.99%		173.00
0.5
0.29%		172.50
-0.5
-0.29%		169.50
-3
-1.74%		177.3
9 月 　166.00
-3.5
-2.06%		163.00
-3
-1.81%		159.50
-3.5
-2.15%		160.00
0.5
0.31%		153.50
-6.5
-4.06%		 　144.00
-9.5
-6.19%		146.50
2.5
1.74%		146.00
-0.5
-0.34%		147.00
1
0.68%		149.50
2.5
1.7%		 　151.00
1.5
1%		154.00
3
1.99%		149.00
-5
-3.25%		153.50
4.5
3.02%		157.00
3.5
2.28%		 　　158.00
1
0.64%		154.50
-3.5
-2.22%		151.00
-3.5
-2.27%		146.50
-4.5
-2.98%		 152.56
10 月146.00
-0.5
-0.34%		144.00
-2
-1.37%		139.00
-5
-3.47%		129.50
-9.5
-6.83%		132.00
2.5
1.93%		 　128.00
-4
-3.03%		115.50
-12.5
-9.77%		 127.00
11.5
9.96%		121.00
-6
-4.72%		 　129.00
8
6.61%		130.50
1.5
1.16%		132.50
2
1.53%		134.00
1.5
1.13%		129.00
-5
-3.73%		 　131.50
2.5
1.94%		120.00
-11.5
-8.75%		122.00
2
1.67%		113.00
-9
-7.38%		111.00
-2
-1.77%		 　103.50
-7.5
-6.76%		102.00
-1.5
-1.45%		108.50
6.5
6.37%		124.72
11 月116.00
7.5
6.91%		124.00
8
6.9%		 　125.00
1
0.81%		119.00
-6
-4.8%		123.50
4.5
3.78%		125.00
1.5
1.21%		122.00
-3
-2.4%		 　123.00
1
0.82%		111.50
-11.5
-9.35%		109.00
-2.5
-2.24%		 107.00
-2
-1.83%		 　111.00
4
3.74%		115.50
4.5
4.05%		115.00
-0.5
-0.43%		115.00
0
0%		112.00
-3
-2.61%		 　114.50
2.5
2.23%		118.00
3.5
3.06%		122.50
4.5
3.81%		124.00
1.5
1.22%		119.00
-5
-4.03%		 117.87
12 月　　130.50
11.5
9.66%		133.00
2.5
1.92%		126.50
-6.5
-4.89%		119.00
-7.5
-5.93%		125.00
6
5.04%		 　119.00
-6
-4.8%		118.50
-0.5
-0.42%		119.00
0.5
0.42%		119.00
0
0%		123.00
4
3.36%		 　124.00
1
0.81%		124.50
0.5
0.4%		123.50
-1
-0.8%		124.50
1
0.81%		115.00
-9.5
-7.63%		116.50
1.5
1.3%		 117.00
0.5
0.43%		116.50
-0.5
-0.43%		115.50
-1
-0.86%		116.50
1
0.87%		118.00
1.5
1.29%		　　　121

說明:最高漲幅:9.96%最低跌幅:-9.77% 最高價:194.00最低價:102.00平均價:153.12,灰色底表示週末,漲149天(555)元,跌137天(-575)元,平盤19天
10%=8,7%=4,6%=4,5%=4,4%=16,3%=23,2%=25,1%=46,0%=38,-0%=1,-1%=1,-2%=2,-3%=4,-4%=7,-5%=9,-6%=14,-7%=14,-8%=22,-9%=24,-10%=39,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2360 1955020 1262 310753720 163.00 163.50 157.50 159.50 2.50 0% 159.00 15 159.50 11 31.65
2018-01-03 2360 3549376 2569 588462097 161.50 169.50 161.00 166.50 7.00 4.39% 166.00 51 166.50 61 33.04
2018-01-04 2360 3426176 2664 568040800 168.00 170.00 163.50 165.00 1.50 -0.9% 165.00 37 165.50 8 32.74
2018-01-05 2360 2665366 1879 445912072 168.00 170.00 165.00 165.50 0.50 0.3% 165.00 42 165.50 4 32.84
2018-01-08 2360 1507307 1193 249271848 168.00 168.00 164.00 164.50 1.00 -0.6% 164.50 13 165.00 8 32.64
2018-01-09 2360 2632126 1946 419090592 159.00 161.00 157.50 160.00 4.50 -2.74% 159.50 4 160.00 18 31.75
2018-01-10 2360 5679754 3382 867571242 156.00 157.00 150.50 156.50 3.50 -2.19% 155.00 10 156.50 29 31.05
2018-01-11 2360 3895945 2218 628174200 160.00 163.50 159.50 160.50 4.00 2.56% 160.50 6 161.00 27 31.85
2018-01-12 2360 7625902 4665 1254819671 165.00 170.00 156.00 162.00 1.50 0.93% 162.00 50 162.50 1 32.14
2018-01-15 2360 1184911 938 192643582 163.00 164.50 161.00 163.00 1.00 0.62% 162.50 14 163.00 27 32.34
2018-01-16 2360 1620433 1261 266716646 162.50 166.50 162.00 163.00 0.00 0% 163.00 29 163.50 1 32.34
2018-01-17 2360 2090554 1734 348465291 164.50 168.00 163.00 167.50 4.50 2.76% 167.00 9 167.50 36 33.23
2018-01-18 2360 2782138 2137 471080898 170.00 172.00 166.50 167.00 0.50 -0.3% 166.50 45 167.50 4 33.13
2018-01-19 2360 1041311 812 172259315 168.50 169.00 163.00 165.50 1.50 -0.9% 165.50 2 166.00 24 32.84
2018-01-22 2360 1316897 975 215339211 166.00 166.00 161.00 163.00 2.50 -1.51% 163.00 81 164.50 19 32.34
2018-01-23 2360 2002322 1483 334931274 164.50 169.50 164.50 167.00 4.00 2.45% 167.00 29 167.50 3 33.13
2018-01-24 2360 1491820 1085 244650160 167.00 167.00 162.50 163.50 3.50 -2.1% 163.50 14 164.00 2 32.44
2018-01-25 2360 2390540 1682 397975946 165.00 168.50 164.00 167.50 4.00 2.45% 167.00 5 167.50 11 33.23
2018-01-26 2360 1579664 901 258983161 166.50 167.00 163.00 163.50 4.00 -2.39% 163.50 66 164.00 3 32.44
2018-01-29 2360 898837 689 148460522 165.00 167.00 164.00 165.50 2.00 1.22% 165.00 17 165.50 13 32.84
2018-01-30 2360 4957630 3344 846420501 170.50 177.00 164.00 164.00 1.50 -0.91% 163.50 95 164.50 1 32.54
2018-01-31 2360 1998726 1482 331944016 165.00 169.00 163.50 166.00 2.00 1.22% 166.00 5 166.50 5 32.94
2018-02-01 2360 2148810 1634 361818270 167.50 170.50 166.50 167.00 1.00 0.6% 167.00 26 167.50 3 33.13
2018-02-02 2360 3274367 2345 562851858 169.00 174.00 167.50 174.00 7.00 4.19% 173.50 4 174.00 207 34.52
2018-02-05 2360 2123420 1575 360131740 169.00 171.50 167.50 170.00 4.00 -2.3% 169.50 4 170.00 15 33.73
2018-02-06 2360 4534433 3157 733892378 164.50 167.00 154.00 167.00 3.00 -1.76% 166.50 4 167.00 69 33.13
2018-02-07 2360 3960660 2866 655404920 170.00 171.00 159.00 159.00 8.00 -4.79% 159.00 17 160.00 22 31.55
2018-02-08 2360 4178197 2878 643093839 159.00 159.50 151.50 152.50 6.50 -4.09% 152.50 10 153.00 43 30.26
2018-02-09 2360 2636229 1943 386338422 140.00 153.00 140.00 153.00 0.50 0.33% 152.50 6 153.00 99 30.36
2018-02-12 2360 3110840 2384 451536020 152.00 152.00 142.50 144.00 9.00 -5.88% 144.00 13 144.50 27 28.57
2018-02-21 2360 3575834 2324 553387772 150.00 158.00 147.50 158.00 14.00 9.72% 158.00 204 0.00 0 31.35
2018-02-22 2360 5040007 3525 822598106 158.00 167.50 158.00 159.00 1.00 0.63% 159.00 9 160.00 12 31.55
2018-02-23 2360 4061822 3065 671996274 162.00 168.00 161.00 167.00 8.00 5.03% 166.50 2 167.00 72 33.13
2018-02-26 2360 4136906 3085 666430095 168.50 168.50 158.50 158.50 8.50 -5.09% 158.50 59 159.00 2 31.45
2018-02-27 2360 1472560 1073 235621540 161.00 162.00 158.50 160.00 1.50 0.95% 160.00 2 160.50 20 31.75
2018-03-01 2360 1286671 1069 205412193 158.00 162.00 156.00 160.50 0.50 0.31% 160.00 23 160.50 9 31.85
2018-03-02 2360 817424 647 129599703 157.00 161.00 157.00 158.00 2.50 -1.56% 158.00 15 158.50 14 31.35
2018-03-05 2360 1099702 898 171108959 159.00 160.00 154.00 154.00 4.00 -2.53% 154.00 125 154.50 2 30.56
2018-03-06 2360 1104400 1005 171776199 156.00 158.00 154.00 154.50 0.50 0.32% 154.50 18 155.00 114 30.65
2018-03-07 2360 3034313 2067 482097954 159.50 163.00 155.50 156.00 1.50 0.97% 156.00 50 156.50 13 30.95
2018-03-08 2360 6938285 4196 1159464212 161.00 171.50 160.00 171.50 15.50 9.94% 171.50 1606 0.00 0 34.03
2018-03-09 2360 8749835 5607 1497175105 183.00 183.50 161.00 162.50 9.00 -5.25% 162.50 54 163.00 12 32.24
2018-03-12 2360 2693535 1996 442564705 164.50 166.00 162.00 163.00 0.50 0.31% 163.00 24 163.50 18 32.34
2018-03-13 2360 1978085 1493 326566025 164.00 166.50 163.50 164.50 1.50 0.92% 164.50 9 165.00 1 32.64
2018-03-14 2360 1904248 1376 312714364 165.00 166.50 163.00 163.00 1.50 -0.91% 163.00 12 163.50 1 32.34
2018-03-15 2360 2065211 1534 343336815 163.50 168.50 163.00 166.00 3.00 1.84% 166.00 26 166.50 4 32.94
2018-03-20 2360 2927896 2067 507408612 170.00 176.50 168.50 171.50 1.50 3.31% 171.50 13 172.00 6 34.03
2018-03-21 2360 5860985 3934 1051065767 174.00 182.00 173.50 181.50 10.00 5.83% 181.00 43 181.50 14 36.01
2018-03-22 2360 3923785 2856 707377235 184.50 186.00 177.50 179.00 2.50 -1.38% 179.00 10 179.50 7 35.52
2018-03-23 2360 3058144 2385 546981276 174.00 184.00 172.00 179.00 0.00 0% 179.00 135 180.00 42 35.52
2018-03-26 2360 3430154 2628 609586142 180.00 183.00 174.00 174.50 4.50 -2.51% 174.50 30 175.00 8 34.62
2018-03-27 2360 2434228 1882 433672900 177.00 181.50 175.00 176.00 1.50 0.86% 176.00 16 176.50 6 28.21
2018-03-28 2360 1446795 1123 252889932 176.50 179.00 172.50 173.00 3.00 -1.7% 173.00 1 173.50 1 27.72
2018-03-29 2360 4387896 2133 785082271 175.00 181.00 174.00 179.50 6.50 3.76% 179.50 40 180.00 7 28.77
2018-03-30 2360 2848590 2031 501071480 181.50 183.00 172.00 172.00 7.50 -4.18% 172.00 44 173.50 1 27.56
2018-03-31 2360 931389 787 159828821 173.00 175.00 169.00 169.00 3.00 -1.74% 169.00 55 170.00 1 27.08
2018-04-02 2360 2170732 985 370627904 170.00 172.50 169.00 170.50 1.50 0.89% 170.50 29 171.50 9 27.32
2018-04-03 2360 1060336 801 179096967 169.00 170.50 167.00 170.00 0.50 -0.29% 170.00 3 170.50 7 27.24
2018-04-09 2360 1634226 1147 281804872 170.00 174.00 170.00 172.50 2.50 1.47% 172.50 11 173.00 20 27.64
2018-04-10 2360 1657082 1190 281943056 175.00 175.00 167.50 168.00 4.50 -2.61% 168.00 3 169.00 5 26.92
2018-04-11 2360 1680351 1289 284874170 170.00 171.00 168.00 170.00 2.00 1.19% 169.50 5 170.00 184 27.24
2018-04-12 2360 1352142 713 229747710 170.00 171.50 168.50 170.00 0.00 0% 169.50 63 170.00 19 27.24
2018-04-13 2360 3090080 1880 535745590 171.50 175.00 170.00 174.50 4.50 2.65% 174.50 2 175.00 250 27.96
2018-04-16 2360 1486381 1161 257198718 175.00 175.00 171.00 172.50 2.00 -1.15% 172.50 40 173.50 3 27.64
2018-04-17 2360 1189565 1001 202703615 173.50 174.50 168.50 168.50 4.00 -2.32% 168.50 34 169.00 1 27.00
2018-04-18 2360 1350419 1134 227682101 170.00 171.50 167.00 169.50 1.00 0.59% 169.50 8 170.00 31 27.16
2018-04-19 2360 2144099 1689 359003934 169.00 170.00 166.00 166.00 3.50 -2.06% 166.00 61 166.50 2 26.60
2018-04-20 2360 1590462 1057 261350268 166.00 168.00 162.50 163.00 3.00 -1.81% 163.00 18 164.00 33 26.12
2018-04-23 2360 2022119 1360 321599683 162.00 164.00 156.50 157.00 6.00 -3.68% 157.00 40 158.00 2 25.16
2018-04-24 2360 6209990 3780 914938460 146.00 155.00 141.50 155.00 2.00 -1.27% 154.50 25 155.00 55 24.84
2018-04-25 2360 2698712 1779 426747350 152.50 162.50 151.50 159.00 4.00 2.58% 158.50 8 159.00 2 25.48
2018-04-26 2360 2779257 1832 426794690 158.50 159.00 150.00 150.00 9.00 -5.66% 150.00 65 150.50 2 24.04
2018-04-27 2360 1429468 1113 221528008 151.00 158.50 151.00 155.50 5.50 3.67% 155.50 1 156.00 9 24.92
2018-04-30 2360 3267726 1500 492077482 154.50 155.00 149.00 150.00 5.50 -3.54% 150.00 51 150.50 35 24.04
2018-05-02 2360 3820059 2787 595068851 152.00 160.00 151.00 158.50 8.50 5.67% 158.00 2 158.50 33 25.40
2018-05-03 2360 1360333 1126 210273947 157.00 158.00 152.50 153.50 5.00 -3.15% 153.00 18 153.50 5 24.60
2018-05-04 2360 1504597 1163 228716050 154.00 155.50 150.00 150.00 3.50 -2.28% 150.00 52 151.00 3 24.04
2018-05-07 2360 1403434 1040 215461836 152.00 156.00 151.00 153.50 3.50 2.33% 153.50 44 154.00 2 24.60
2018-05-08 2360 1913040 1444 288217160 152.50 152.50 148.00 151.50 2.00 -1.3% 151.00 7 151.50 3 24.28
2018-05-09 2360 2178466 1787 343775628 153.00 162.00 152.00 158.50 7.00 4.62% 158.00 6 159.00 8 25.40
2018-05-10 2360 1576310 1325 256259530 162.50 164.00 160.50 163.50 5.00 3.15% 163.00 9 163.50 61 26.20
2018-05-11 2360 2385104 1648 392408398 164.50 167.50 161.50 163.50 0.00 0% 163.50 51 164.00 6 26.20
2018-05-14 2360 2619870 1730 440875530 164.50 170.00 163.50 170.00 6.50 3.98% 169.50 1 170.00 176 25.91
2018-05-15 2360 1956540 1468 328623410 172.00 172.00 165.00 165.00 5.00 -2.94% 165.00 62 165.50 6 25.15
2018-05-16 2360 2755847 1381 466624602 167.00 171.50 165.00 167.00 2.00 1.21% 167.00 21 167.50 2 25.46
2018-05-17 2360 1112431 813 185429760 168.00 170.00 164.50 166.00 1.00 -0.6% 166.00 10 166.50 3 25.30
2018-05-18 2360 1553550 1075 255482000 166.00 168.00 162.50 162.50 3.50 -2.11% 162.50 68 163.00 9 24.77
2018-05-21 2360 1317006 985 220773509 165.00 169.50 164.00 168.50 6.00 3.69% 167.50 23 168.50 13 25.69
2018-05-22 2360 799780 667 133394868 169.00 169.50 165.00 165.00 3.50 -2.08% 165.00 58 165.50 1 25.15
2018-05-23 2360 692406 587 114928896 167.00 168.50 164.00 165.50 0.50 0.3% 165.00 15 165.50 15 25.23
2018-05-24 2360 566561 495 93124781 166.50 166.50 163.00 164.50 1.00 -0.6% 164.50 7 165.00 62 25.08
2018-05-25 2360 1025775 827 166644050 164.50 164.50 161.50 162.00 2.50 -1.52% 162.00 41 163.00 19 24.70
2018-05-28 2360 1289156 963 209841772 163.00 165.50 161.00 161.50 0.50 -0.31% 161.50 1 162.00 59 24.62
2018-05-29 2360 2649013 2022 413100502 161.00 161.00 154.00 154.00 7.50 -4.64% 154.00 109 154.50 2 23.48
2018-05-30 2360 3503917 2192 534934091 150.00 156.00 149.50 154.00 0.00 0% 154.00 4 154.50 7 23.48
2018-05-31 2360 2678816 1554 411379480 156.50 156.50 149.50 149.50 4.50 -2.92% 149.50 3 150.00 3 22.79
2018-06-01 2360 1095902 864 169781161 152.00 157.00 151.50 157.00 7.50 5.02% 156.50 1 157.00 18 23.93
2018-06-04 2360 3719777 2684 603525320 159.00 166.00 158.50 161.00 4.00 2.55% 160.50 6 161.00 2 24.54
2018-06-05 2360 2563310 1709 415126100 161.00 165.50 159.50 160.50 0.50 -0.31% 160.00 128 160.50 3 24.47
2018-06-06 2360 2841900 1951 447085500 160.50 160.50 156.00 156.00 4.50 -2.8% 156.00 106 157.00 1 23.78
2018-06-08 2360 3228763 2165 519093460 162.50 163.50 159.00 160.00 4.50 2.56% 160.00 14 160.50 24 24.39
2018-06-11 2360 2721523 1923 445989272 161.50 165.50 160.50 165.50 5.50 3.44% 165.00 23 165.50 51 25.23
2018-06-12 2360 2802282 1809 467522951 168.00 168.50 164.50 166.50 1.00 0.6% 166.50 190 167.00 39 25.38
2018-06-13 2360 3266210 2033 552875490 167.50 171.50 167.50 169.00 2.50 1.5% 169.00 34 169.50 90 25.76
2018-06-14 2360 1480672 1229 248284730 170.50 170.50 166.50 167.00 2.00 -1.18% 167.00 128 167.50 13 25.46
2018-06-15 2360 1251813 626 209473210 168.00 169.00 166.00 167.00 0.00 0% 167.00 32 167.50 2 25.46
2018-06-19 2360 1148400 839 191789900 167.00 169.50 164.50 167.00 0.00 0% 165.00 2 167.00 23 25.46
2018-06-20 2360 1669691 1181 276514324 167.00 168.50 163.50 164.50 2.50 -1.5% 164.50 7 165.00 1 25.08
2018-06-21 2360 510289 447 84572396 166.50 167.00 164.50 165.00 0.50 0.3% 164.50 21 165.00 1 25.15
2018-06-22 2360 594855 477 97113010 165.50 165.50 162.50 162.50 2.50 -1.52% 162.50 8 163.00 3 24.77
2018-06-25 2360 930188 745 149095080 162.50 164.50 158.50 160.00 2.50 -1.54% 159.00 36 160.00 41 24.39
2018-06-26 2360 741724 594 118458012 159.00 165.00 157.00 164.00 4.00 2.5% 164.00 3 164.50 9 25.00
2018-06-27 2360 566393 443 92358362 164.00 164.50 160.50 161.00 3.00 -1.83% 161.00 14 161.50 3 24.54
2018-06-28 2360 891966 724 143581077 160.50 163.50 158.50 159.50 1.50 -0.93% 159.50 20 161.00 6 24.31
2018-06-29 2360 1059972 648 172538436 160.00 164.00 160.00 164.00 4.50 2.82% 162.50 3 164.00 5 25.00
2018-07-02 2360 410902 322 67291026 164.50 165.00 162.50 164.00 0.00 0% 163.50 12 164.00 63 25.00
2018-07-03 2360 580099 487 94082939 165.00 165.00 160.50 161.00 3.00 -1.83% 161.00 30 161.50 2 24.54
2018-07-04 2360 1658721 1427 257428697 160.00 160.00 152.00 155.50 5.50 -3.42% 155.00 22 155.50 2 23.70
2018-07-05 2360 725460 552 110816880 156.50 156.50 150.50 151.50 4.00 -2.57% 151.50 13 152.00 1 23.09
2018-07-06 2360 1210865 1039 184055210 151.50 155.50 149.00 153.50 2.00 1.32% 153.50 20 154.00 3 23.40
2018-07-09 2360 834266 699 129898964 156.50 157.50 154.00 155.00 1.50 0.98% 154.50 18 155.50 2 23.63
2018-07-10 2360 1293323 919 205443003 158.00 162.50 156.00 161.50 6.50 4.19% 160.50 11 161.50 7 24.62
2018-07-11 2360 1415355 1082 229739510 161.50 164.50 159.00 162.00 0.50 0.31% 161.50 85 162.50 1 24.70
2018-07-12 2360 2757929 1911 450107856 164.00 164.50 161.00 163.50 1.50 0.93% 163.50 42 164.00 43 24.92
2018-07-13 2360 4932255 2599 818314964 160.50 170.50 160.50 169.50 0.00 3.67% 169.00 9 169.50 75 25.84
2018-07-16 2360 4392877 2444 760128844 171.00 176.00 167.50 172.00 2.50 1.47% 172.00 5 172.50 3 26.22
2018-07-17 2360 1997175 1424 341133010 170.00 173.00 168.00 172.00 0.00 0% 171.50 3 172.00 4 26.22
2018-07-18 2360 1963383 1495 337603844 175.00 176.00 168.00 168.50 3.50 -2.03% 168.50 6 169.00 2 25.69
2018-07-19 2360 1757320 1147 295173620 168.50 171.00 166.50 167.00 1.50 -0.89% 167.00 6 167.50 14 25.46
2018-07-20 2360 1160805 812 194433130 167.50 169.50 166.50 167.00 0.00 0% 167.00 158 167.50 6 25.46
2018-07-23 2360 2689657 1771 441108376 167.00 167.00 159.50 167.00 0.00 0% 167.00 22 167.50 78 25.46
2018-07-24 2360 1028182 680 172361846 167.00 169.50 164.50 169.50 2.50 1.5% 168.50 8 169.50 4 25.84
2018-07-25 2360 3871233 2530 679396508 172.00 177.50 171.00 176.50 7.00 4.13% 176.50 46 177.00 56 26.91
2018-07-26 2360 3229349 2324 577916471 176.00 183.50 176.00 179.00 2.50 1.42% 178.50 2 179.00 17 27.29
2018-07-27 2360 1146216 885 203568448 177.50 179.50 176.00 178.00 1.00 -0.56% 177.50 6 178.00 4 27.13
2018-07-30 2360 2053069 1636 351588621 178.00 178.00 167.00 168.50 9.50 -5.34% 168.50 30 169.00 4 25.69
2018-07-31 2360 2432459 1238 420380407 169.00 174.50 168.50 172.50 4.00 2.37% 172.00 5 172.50 7 26.30
2018-08-01 2360 7753883 4092 1436807322 177.00 189.50 176.00 189.50 17.00 9.86% 189.50 988 0.00 0 28.89
2018-08-02 2360 8063684 5900 1540098696 190.00 196.00 184.00 194.00 4.50 2.37% 193.50 1 194.00 74 29.57
2018-08-03 2360 4689337 3588 885822682 196.00 197.00 184.00 185.00 9.00 -4.64% 185.00 33 185.50 2 28.20
2018-08-06 2360 3012061 2319 570776468 186.00 193.00 185.50 189.50 4.50 2.43% 189.50 8 190.00 41 28.89
2018-08-07 2360 1562194 1298 289323778 186.50 188.00 182.00 187.00 2.50 -1.32% 186.50 4 187.00 6 28.51
2018-08-08 2360 4469875 3265 861335500 189.00 195.50 188.50 193.50 6.50 3.48% 193.00 28 193.50 12 29.50
2018-08-09 2360 4972836 3599 923816012 178.00 193.50 178.00 193.50 0.00 0% 191.50 3 193.50 71 29.50
2018-08-10 2360 2130267 1678 396028861 190.50 190.50 183.00 184.00 9.50 -4.91% 184.00 6 184.50 5 23.65
2018-08-13 2360 2284915 1809 403966370 180.50 182.50 170.00 178.00 6.00 -3.26% 177.50 4 178.00 20 22.88
2018-08-14 2360 1599684 1104 281270316 177.50 181.50 173.50 174.00 4.00 -2.25% 173.50 17 174.00 15 22.37
2018-08-15 2360 2387657 1659 414323940 175.00 177.50 170.00 170.00 4.00 -2.3% 170.00 109 170.50 3 21.85
2018-08-16 2360 3780858 2039 659733184 170.00 178.00 167.00 174.00 4.00 2.35% 173.50 9 174.00 28 22.37
2018-08-17 2360 1437942 1124 247831051 174.00 176.00 169.00 172.00 2.00 -1.15% 171.50 1 172.00 9 22.11
2018-08-20 2360 4358880 2142 725225460 169.50 169.50 163.00 167.00 5.00 -2.91% 166.50 14 167.00 26 21.47
2018-08-21 2360 3126570 1703 540676254 168.00 176.00 166.00 172.50 5.50 3.29% 172.50 15 173.00 3 22.17
2018-08-22 2360 2037600 804 351123697 173.00 176.00 170.00 170.00 2.50 -1.45% 170.00 28 170.50 2 21.85
2018-08-23 2360 1357620 706 234091830 170.50 174.50 170.50 173.50 3.50 2.06% 172.50 6 173.50 2 22.30
2018-08-24 2360 3044439 2272 498649419 172.00 172.00 158.00 163.00 10.50 -6.05% 162.50 10 163.00 1 20.95
2018-08-27 2360 1901470 1576 311293990 163.00 167.50 159.00 167.50 4.50 2.76% 167.00 1 167.50 10 21.53
2018-08-28 2360 2427978 1389 416249996 167.50 173.50 167.50 172.50 5.00 2.99% 171.50 3 172.50 14 22.17
2018-08-29 2360 2188800 834 377554099 172.00 173.50 171.00 173.00 0.50 0.29% 172.50 7 173.00 8 22.24
2018-08-30 2360 2614742 950 450068945 172.50 174.00 169.00 172.50 0.50 -0.29% 172.00 41 172.50 28 22.17
2018-08-31 2360 971682 761 164886096 170.00 172.50 167.50 169.50 3.00 -1.74% 169.50 41 170.00 39 21.79
2018-09-03 2360 616038 566 103266922 170.50 171.00 166.00 166.00 3.50 -2.06% 166.00 54 166.50 2 21.34
2018-09-04 2360 1643857 1309 270579262 169.00 169.50 162.00 163.00 3.00 -1.81% 163.00 19 164.00 10 20.95
2018-09-05 2360 2414353 1819 387345127 163.50 164.50 159.00 159.50 3.50 -2.15% 159.50 6 160.00 4 20.50
2018-09-06 2360 1277724 1068 204702340 160.00 163.50 156.50 160.00 0.50 0.31% 160.00 1 160.50 4 20.57
2018-09-07 2360 3080999 2203 472599346 158.00 159.00 151.00 153.50 6.50 -4.06% 153.00 13 153.50 7 19.73
2018-09-10 2360 3404903 2246 497269338 150.00 151.50 141.50 144.00 9.50 -6.19% 144.00 3 145.00 5 18.51
2018-09-11 2360 2894349 1959 426728152 146.00 154.00 144.00 146.50 2.50 1.74% 146.50 26 147.00 10 18.83
2018-09-12 2360 3447650 2127 501536400 145.00 147.50 141.50 146.00 0.50 -0.34% 146.00 68 146.50 2 18.77
2018-09-13 2360 1299416 926 190165736 146.00 148.00 143.00 147.00 1.00 0.68% 147.00 116 147.50 7 18.89
2018-09-14 2360 1781331 980 266573746 152.00 152.00 148.00 149.50 2.50 1.7% 149.50 196 150.00 10 19.22
2018-09-17 2360 1026500 796 154047500 152.00 152.00 148.50 151.00 1.50 1% 150.50 1 151.00 8 19.41
2018-09-18 2360 2349641 1705 361120161 151.00 156.00 150.50 154.00 3.00 1.99% 153.50 103 154.00 199 19.79
2018-09-19 2360 2301878 1752 347482700 152.00 154.00 148.50 149.00 5.00 -3.25% 149.00 31 150.00 6 19.15
2018-09-20 2360 2093107 1469 320192871 149.00 154.50 149.00 153.50 4.50 3.02% 153.50 11 154.00 51 19.73
2018-09-21 2360 1900353 1420 294767568 152.50 157.00 152.50 157.00 3.50 2.28% 156.00 2 157.00 85 20.18
2018-09-25 2360 1588081 1266 251222757 156.00 160.00 153.50 158.00 1.00 0.64% 158.00 25 158.50 15 20.31
2018-09-26 2360 1363437 1034 211301735 156.50 159.50 153.50 154.50 3.50 -2.22% 154.50 2 155.00 13 19.86
2018-09-27 2360 4700998 3077 696041200 152.00 152.00 142.50 151.00 3.50 -2.27% 151.00 16 151.50 5 19.41
2018-09-28 2360 3089940 1430 456723929 152.50 153.50 145.50 146.50 4.50 -2.98% 146.50 16 147.00 1 18.83
2018-10-01 2360 2661585 1914 388136185 149.00 150.00 142.50 146.00 0.50 -0.34% 145.50 32 146.00 43 18.77
2018-10-02 2360 2898471 1852 414872360 145.00 145.00 141.50 144.00 2.00 -1.37% 143.50 6 144.00 25 18.51
2018-10-03 2360 2420823 1891 339542543 143.50 145.00 138.00 139.00 5.00 -3.47% 139.00 10 139.50 50 17.87
2018-10-04 2360 5011280 3600 655557180 132.50 133.00 129.00 129.50 9.50 -6.83% 129.50 20 130.00 50 16.65
2018-10-05 2360 4879850 3310 633722900 129.00 133.50 126.50 132.00 2.50 1.93% 131.50 2 132.00 94 16.97
2018-10-08 2360 1496633 1143 194549790 130.00 133.00 128.00 128.00 4.00 -3.03% 128.00 48 129.00 6 16.45
2018-10-09 2360 5617908 3306 661890328 124.00 124.50 115.50 115.50 12.50 -9.77% 0.00 0 115.50 219 14.85
2018-10-11 2360 16010939 7830 1869108314 106.00 127.00 105.00 127.00 11.50 9.96% 125.00 40 127.00 76 16.32
2018-10-12 2360 6173614 4015 747106794 125.00 125.00 119.00 121.00 6.00 -4.72% 121.00 51 121.50 22 15.55
2018-10-15 2360 5377626 3826 684343628 122.00 131.50 119.00 129.00 8.00 6.61% 129.00 146 129.50 4 16.58
2018-10-16 2360 4838453 3147 636888616 128.00 134.50 126.50 130.50 1.50 1.16% 130.50 22 131.00 16 16.77
2018-10-17 2360 6057701 3835 824422990 133.50 140.50 131.50 132.50 2.00 1.53% 132.50 5 133.00 26 17.03
2018-10-18 2360 10683580 6852 1400657220 130.50 136.50 126.00 134.00 1.50 1.13% 134.00 156 134.50 18 17.22
2018-10-19 2360 2876476 2098 370653404 129.00 130.50 126.00 129.00 5.00 -3.73% 128.50 4 129.00 63 16.58
2018-10-22 2360 1795286 1471 232336966 126.50 132.00 125.50 131.50 2.50 1.94% 131.00 11 131.50 56 16.90
2018-10-23 2360 3663184 2705 456539039 130.00 130.00 120.00 120.00 11.50 -8.75% 120.00 24 120.50 3 15.42
2018-10-24 2360 6122841 3863 730785261 118.00 123.50 117.00 122.00 2.00 1.67% 121.50 1 122.00 23 15.68
2018-10-25 2360 5183280 3117 596057600 118.00 119.00 110.50 113.00 9.00 -7.38% 113.00 33 113.50 11 14.52
2018-10-26 2360 2616100 1986 298485500 116.50 119.00 110.00 111.00 2.00 -1.77% 111.00 6 111.50 13 14.27
2018-10-29 2360 5926258 3751 613128702 105.00 106.50 101.50 103.50 7.50 -6.76% 103.50 81 104.00 4 13.30
2018-10-30 2360 6509081 4342 665062062 102.00 106.50 99.10 102.00 1.50 -1.45% 102.00 87 102.50 1 13.11
2018-10-31 2360 7389155 3271 812087815 105.00 112.00 104.50 108.50 6.50 6.37% 108.00 15 108.50 28 13.95
2018-11-01 2360 6719353 4629 761722095 108.00 117.50 107.00 116.00 7.50 6.91% 116.00 40 116.50 22 14.91
2018-11-02 2360 5745575 3554 701512710 117.00 125.00 117.00 124.00 8.00 6.9% 123.50 2 124.00 30 15.94
2018-11-05 2360 3716351 2653 462563726 121.00 127.00 121.00 125.00 1.00 0.81% 124.50 1 125.00 10 16.07
2018-11-06 2360 4147590 2798 512887413 126.00 129.00 117.00 119.00 6.00 -4.8% 118.50 4 119.00 21 15.30
2018-11-07 2360 2585906 1872 319813438 120.00 125.50 120.00 123.50 4.50 3.78% 123.00 75 123.50 19 15.87
2018-11-08 2360 4425570 3206 566001680 125.50 132.00 124.50 125.00 1.50 1.21% 125.00 11 125.50 1 16.07
2018-11-09 2360 2345191 1886 284040111 123.50 123.50 119.50 122.00 3.00 -2.4% 121.50 4 122.50 23 17.11
2018-11-12 2360 1528101 1223 189690923 120.50 126.50 120.00 123.00 1.00 0.82% 122.50 20 123.50 3 17.25
2018-11-13 2360 3504127 2444 392063859 114.00 115.00 111.00 111.50 11.50 -9.35% 111.50 6 112.00 21 15.64
2018-11-14 2360 3495270 2676 384270470 112.50 114.00 107.50 109.00 2.50 -2.24% 108.50 50 109.00 26 15.29
2018-11-16 2360 2252588 1699 244328207 109.00 110.50 105.50 107.00 1.00 -1.83% 106.50 5 107.00 133 15.01
2018-11-19 2360 2551491 2076 280260246 107.50 112.50 105.50 111.00 4.00 3.74% 111.00 3 112.00 23 15.57
2018-11-20 2360 4476276 3398 511481240 111.00 116.00 109.00 115.50 4.50 4.05% 115.50 4 116.00 137 16.20
2018-11-21 2360 2526260 2034 287549400 113.00 115.50 112.00 115.00 0.50 -0.43% 115.00 1 115.50 13 16.13
2018-11-22 2360 2382469 1984 277934935 116.50 118.50 114.50 115.00 0.00 0% 115.00 23 115.50 6 16.13
2018-11-23 2360 2190500 1683 252042500 116.00 117.50 112.00 112.00 3.00 -2.61% 112.00 83 112.50 16 15.71
2018-11-26 2360 1296306 1004 148566884 114.50 116.00 113.00 114.50 2.50 2.23% 114.00 14 114.50 7 16.06
2018-11-27 2360 2507504 1620 291294968 115.00 118.00 112.00 118.00 3.50 3.06% 118.00 6 118.50 43 16.55
2018-11-28 2360 2037117 1532 246124774 118.00 123.00 118.00 122.50 4.50 3.81% 122.50 1 123.00 78 17.18
2018-11-29 2360 2828295 2073 354381785 125.50 128.00 122.50 124.00 1.50 1.22% 123.50 6 124.00 4 17.39
2018-11-30 2360 2473417 1718 300494540 123.50 125.50 119.00 119.00 5.00 -4.03% 119.00 226 120.00 3 16.69
2018-12-03 2360 4949655 2671 636745150 123.00 130.50 123.00 130.50 11.50 9.66% 130.50 75 0.00 0 18.30
2018-12-04 2360 4944049 2680 654423218 132.00 134.00 129.50 133.00 2.50 1.92% 133.00 3 133.50 55 18.65
2018-12-05 2360 1682450 1330 214991924 129.00 130.50 125.50 126.50 6.50 -4.89% 126.00 32 126.50 2 17.74
2018-12-06 2360 2013079 1569 243848322 128.00 128.00 118.00 119.00 7.50 -5.93% 119.00 74 119.50 3 16.69
2018-12-07 2360 1668043 1034 206104055 123.50 126.00 121.50 125.00 6.00 5.04% 125.00 6 125.50 24 17.53
2018-12-10 2360 2154008 1412 256683930 120.00 121.50 118.00 119.00 6.00 -4.8% 119.00 8 119.50 7 16.69
2018-12-11 2360 1311115 1166 155268596 119.50 120.50 117.00 118.50 0.50 -0.42% 118.50 14 119.00 8 16.62
2018-12-12 2360 1882314 1497 223432866 120.50 121.00 117.00 119.00 0.50 0.42% 119.00 32 119.50 9 16.69
2018-12-13 2360 3552155 2730 415062790 120.00 121.50 113.00 119.00 0.00 0% 119.00 104 120.00 4 16.69
2018-12-14 2360 3431392 2649 416482017 118.00 124.00 116.50 123.00 4.00 3.36% 123.00 9 123.50 23 17.25
2018-12-17 2360 1669233 1240 207027159 119.50 126.00 119.50 124.00 1.00 0.81% 124.00 303 124.50 23 17.39
2018-12-18 2360 1617517 1224 200863108 122.00 126.00 121.50 124.50 0.50 0.4% 124.50 1 125.00 14 17.46
2018-12-19 2360 2902774 2329 355219702 123.00 125.00 120.00 123.50 1.00 -0.8% 123.50 270 124.00 20 17.32
2018-12-20 2360 1799300 1452 222907849 122.50 125.00 122.00 124.50 1.00 0.81% 124.00 35 124.50 21 17.46
2018-12-21 2360 6010518 4018 702905570 122.00 122.00 115.00 115.00 9.50 -7.63% 115.00 838 115.50 1 16.13
2018-12-22 2360 894300 766 102373449 113.00 117.00 110.00 116.50 1.50 1.3% 116.50 3 117.00 27 16.34
2018-12-24 2360 1580029 775 185177836 116.50 118.50 115.00 117.00 0.50 0.43% 117.00 6 117.50 7 16.41
2018-12-25 2360 376250 340 43816000 114.00 118.00 114.00 116.50 0.50 -0.43% 116.50 5 117.00 11 16.34
2018-12-26 2360 467010 389 54349150 116.50 118.50 115.00 115.50 1.00 -0.86% 115.00 30 115.50 20 16.20
2018-12-27 2360 897550 661 105327300 119.50 120.00 116.00 116.50 1.00 0.87% 116.00 47 116.50 1 16.34
2018-12-28 2360 1745948 540 205400416 116.50 119.00 116.50 118.00 1.50 1.29% 117.50 24 118.00 9 16.55