菱生(2369)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　15.30
0
0%		15.35
0.05
0.33%		15.35
0
0%		15.45
0.1
0.65%		 　15.40
-0.05
-0.32%		15.20
-0.2
-1.3%		15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		15.35
0.5
3.37%		 　15.55
0.2
1.3%		15.60
0.05
0.32%		15.60
0
0%		15.70
0.1
0.64%		15.75
0.05
0.32%		 　15.70
-0.05
-0.32%		15.30
-0.4
-2.55%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 　15.20
-0.05
-0.33%		15.35
0.15
0.99%		15.30
-0.05
-0.33%		15.38
2 月15.15
-0.15
-0.98%		14.95
-0.2
-1.32%		 　14.45
-0.5
-3.34%		13.10
-1.35
-9.34%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		12.70
-0.4
-3.05%		 　12.70
0
0%		 　　　　　　　13.10
0.4
3.15%		13.45
0.35
2.67%		13.50
0.05
0.37%		 　13.65
0.15
1.11%		13.65
0
0%		 13.58
3 月13.65
0
0%		13.65
0
0%		 　13.50
-0.15
-1.1%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.70
0.2
1.48%		13.80
0.1
0.73%		 　13.70
-0.1
-0.72%		14.00
0.3
2.19%		14.10
0.1
0.71%		14.05
-0.05
-0.35%		 　　　13.85
-0.2
-1.42%		13.90
0.05
0.36%		14.15
0.25
1.8%		13.75
-0.4
-2.83%		 　13.45
-0.3
-2.18%		13.45
0
0%		13.30
-0.15
-1.12%		13.25
-0.05
-0.38%		13.20
-0.05
-0.38%		13.25
0.05
0.38%		13.65
4 月 13.30
0.05
0.38%		13.15
-0.15
-1.13%		 　　　　13.05
-0.1
-0.76%		13.25
0.2
1.53%		13.30
0.05
0.38%		13.40
0.1
0.75%		13.20
-0.2
-1.49%		 　13.05
-0.15
-1.14%		12.85
-0.2
-1.53%		12.85
0
0%		13.00
0.15
1.17%		12.90
-0.1
-0.77%		 　13.10
0.2
1.55%		12.60
-0.5
-3.82%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.45
0
0%		 　12.50
0.05
0.4%		 12.94
5 月　12.60
0.1
0.8%		12.45
-0.15
-1.19%		12.40
-0.05
-0.4%		 　12.50
0.1
0.81%		12.60
0.1
0.8%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.45
-0.1
-0.8%		 　11.80
-0.65
-5.22%		11.85
0.05
0.42%		11.60
-0.25
-2.11%		11.50
-0.1
-0.86%		11.55
0.05
0.43%		 　11.70
0.15
1.3%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		11.55
0
0%		11.60
0.05
0.43%		 　11.80
0.2
1.72%		12.20
0.4
3.39%		12.75
0.55
4.51%		12.35
-0.4
-3.14%		12.05
6 月12.70
0.35
2.83%		 　12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.70
0.2
1.6%		 12.75
0.05
0.39%		 　12.80
0.05
0.39%		12.85
0.05
0.39%		12.70
-0.15
-1.17%		12.55
-0.15
-1.18%		13.20
0.65
5.18%		 　　13.00
-0.2
-1.52%		12.95
-0.05
-0.38%		13.20
0.25
1.93%		13.00
-0.2
-1.52%		 　12.75
-0.25
-1.92%		12.35
-0.4
-3.14%		12.55
0.2
1.62%		12.30
-0.25
-1.99%		12.35
0.05
0.41%		 12.71
7 月　12.35
0
0%		12.10
-0.25
-2.02%		11.65
-0.45
-3.72%		11.35
-0.3
-2.58%		11.10
-0.25
-2.2%		 　11.10
0
0%		10.90
-0.2
-1.8%		10.80
-0.1
-0.92%		11.00
0.2
1.85%		11.15
0.15
1.36%		 　11.15
0
0%		11.30
0.15
1.35%		11.45
0.15
1.33%		11.25
-0.2
-1.75%		11.45
0.2
1.78%		 　11.30
-0.15
-1.31%		11.35
0.05
0.44%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.65
0.2
1.75%		 　11.45
-0.2
-1.72%		11.40
-0.05
-0.44%		11.35
8 月11.55
0.15
1.32%		11.50
-0.05
-0.43%		11.50
0
0%		 　11.50
0
0%		11.60
0.1
0.87%		11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.40
-0.25
-2.15%		 　11.00
-0.4
-3.51%		11.05
0.05
0.45%		10.75
-0.3
-2.71%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		 　10.50
-0.2
-1.87%		10.55
0.05
0.48%		10.65
0.1
0.95%		10.65
0
0%		10.65
0
0%		 　10.70
0.05
0.47%		10.75
0.05
0.47%		10.75
0
0%		10.75
0
0%		10.75
0
0%		11
9 月 　10.60
-0.15
-1.4%		10.70
0.1
0.94%		10.70
0
0%		10.70
0
0%		10.30
-0.4
-3.74%		 　9.90
-0.4
-3.88%		10.05
0.15
1.52%		9.95
-0.1
-1%		10.25
0.3
3.02%		10.45
0.2
1.95%		 　10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		10.25
0
0%		10.05
-0.2
-1.95%		10.15
0.1
1%		 　　10.15
0
0%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 10.25
10 月10.10
0
0%		10.10
0
0%		10.10
0
0%		10.00
-0.1
-0.99%		9.75
-0.25
-2.5%		 　9.89
0.14
1.44%		9.70
-0.19
-1.92%		 8.73
-0.97
-10%		8.68
-0.05
-0.57%		 　8.79
0.11
1.27%		8.92
0.13
1.48%		8.96
0.04
0.45%		9.03
0.07
0.78%		9.00
-0.03
-0.33%		 　9.05
0.05
0.56%		8.94
-0.11
-1.22%		8.76
-0.18
-2.01%		8.37
-0.39
-4.45%		8.20
-0.17
-2.03%		 　8.14
-0.06
-0.73%		8.11
-0.03
-0.37%		8.37
0.26
3.21%		9.05
11 月8.59
0.22
2.63%		8.81
0.22
2.56%		 　8.72
-0.09
-1.02%		8.66
-0.06
-0.69%		8.78
0.12
1.39%		8.83
0.05
0.57%		8.71
-0.12
-1.36%		 　8.63
-0.08
-0.92%		8.45
-0.18
-2.09%		8.50
0.05
0.59%		 8.69
0.19
2.24%		 　8.78
0.09
1.04%		8.74
-0.04
-0.46%		8.71
-0.03
-0.34%		8.79
0.08
0.92%		8.80
0.01
0.11%		 　8.80
0
0%		8.84
0.04
0.45%		8.96
0.12
1.36%		9.85
0.89
9.93%		9.68
-0.17
-1.73%		 8.84
12 月　　9.73
0.05
0.52%		9.76
0.03
0.31%		9.60
-0.16
-1.64%		9.23
-0.37
-3.85%		9.40
0.17
1.84%		 　9.22
-0.18
-1.91%		9.23
0.01
0.11%		9.46
0.23
2.49%		9.38
-0.08
-0.85%		9.38
0
0%		 　9.33
-0.05
-0.53%		9.23
-0.1
-1.07%		9.16
-0.07
-0.76%		8.95
-0.21
-2.29%		9.00
0.05
0.56%		9.04
0.04
0.44%		 9.08
0.04
0.44%		9.00
-0.08
-0.88%		9.00
0
0%		9.03
0.03
0.33%		9.01
-0.02
-0.22%		　　　9.24

說明:最高漲幅:9.93%最低跌幅:-10% 最高價:15.75最低價:8.11平均價:11.62,灰色底表示週末,漲121天(16.6)元,跌138天(-26.3)元,平盤46天
10%=1,5%=2,3%=10,2%=19,1%=48,0%=87,-0%=1,-1%=2,-2%=2,-3%=9,-4%=10,-5%=29,-6%=29,-7%=56,

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 2369 1272861 531 19429578 15.10 15.35 15.05 15.30 0.25 0% 15.30 35 15.35 82 38.25
2018-01-03 2369 2694694 864 41536699 15.35 15.55 15.30 15.35 0.05 0.33% 15.30 270 15.35 43 38.38
2018-01-04 2369 2138920 682 32825171 15.30 15.45 15.25 15.35 0.00 0% 15.35 81 15.40 66 38.38
2018-01-05 2369 2715705 925 42056540 15.35 15.60 15.35 15.45 0.10 0.65% 15.45 16 15.50 42 38.63
2018-01-08 2369 2907030 1019 45305752 15.60 15.75 15.40 15.40 0.05 -0.32% 15.40 175 15.45 5 38.50
2018-01-09 2369 1403308 645 21385827 15.40 15.50 15.15 15.20 0.20 -1.3% 15.15 83 15.20 18 38.00
2018-01-10 2369 898000 406 13588899 15.30 15.35 15.05 15.05 0.15 -0.99% 15.05 91 15.10 3 37.63
2018-01-11 2369 1762788 675 26348385 15.05 15.20 14.85 14.85 0.20 -1.33% 14.85 39 14.90 31 37.13
2018-01-12 2369 5393104 1078 82536379 14.95 15.45 14.95 15.35 0.50 3.37% 15.30 103 15.35 151 38.38
2018-01-15 2369 6696839 2018 104029877 15.45 15.70 15.20 15.55 0.20 1.3% 15.55 65 15.60 101 38.88
2018-01-16 2369 2314643 1080 36003174 15.50 15.65 15.40 15.60 0.05 0.32% 15.55 38 15.60 58 39.00
2018-01-17 2369 2981788 1189 46741936 15.70 15.80 15.55 15.60 0.00 0% 15.55 53 15.60 2 39.00
2018-01-18 2369 8135674 2934 128989421 15.80 16.00 15.65 15.70 0.10 0.64% 15.65 179 15.70 6 39.25
2018-01-19 2369 2349868 958 37075426 15.90 15.90 15.65 15.75 0.05 0.32% 15.70 36 15.75 57 39.38
2018-01-22 2369 6041698 1691 96478583 15.75 16.15 15.70 15.70 0.05 -0.32% 15.70 79 15.75 8 39.25
2018-01-23 2369 3977501 1593 60907313 15.60 15.60 15.15 15.30 0.40 -2.55% 15.30 28 15.35 82 38.25
2018-01-24 2369 1092695 518 16686423 15.30 15.45 15.10 15.25 0.05 -0.33% 15.25 79 15.30 26 38.13
2018-01-25 2369 777102 406 11906438 15.30 15.45 15.25 15.30 0.05 0.33% 15.30 13 15.35 34 38.25
2018-01-26 2369 797351 366 12185717 15.35 15.45 15.20 15.25 0.05 -0.33% 15.20 125 15.25 6 38.13
2018-01-29 2369 706720 389 10749991 15.25 15.30 15.15 15.20 0.05 -0.33% 15.20 16 15.25 42 38.00
2018-01-30 2369 9772415 2199 151194112 15.15 15.70 15.05 15.35 0.15 0.99% 15.35 14 15.40 16 38.38
2018-01-31 2369 1789016 688 27302293 15.30 15.40 15.15 15.30 0.05 -0.33% 15.25 4 15.30 369 38.25
2018-02-01 2369 1798294 641 27308351 15.35 15.35 15.10 15.15 0.15 -0.98% 15.10 301 15.15 32 37.88
2018-02-02 2369 1838565 782 27596025 15.15 15.20 14.90 14.95 0.20 -1.32% 14.95 59 15.00 171 37.38
2018-02-05 2369 2170255 855 31381578 14.60 14.65 14.30 14.45 0.50 -3.34% 14.45 52 14.50 223 36.13
2018-02-06 2369 5060458 1916 67834818 14.00 14.05 13.05 13.10 1.35 -9.34% 13.10 77 13.15 127 32.75
2018-02-07 2369 2495109 1047 33087092 13.40 13.45 13.05 13.15 0.05 0.38% 13.10 64 13.15 15 32.88
2018-02-08 2369 1294763 484 17029768 13.20 13.30 13.10 13.10 0.05 -0.38% 13.10 100 13.15 10 32.75
2018-02-09 2369 2593746 995 32319893 12.60 12.75 12.15 12.70 0.40 -3.05% 12.65 16 12.70 23 31.75
2018-02-12 2369 1391302 726 17754675 12.75 12.85 12.70 12.70 0.00 0% 12.70 196 12.75 5 31.75
2018-02-21 2369 1397313 580 18151745 12.90 13.10 12.90 13.10 0.40 3.15% 13.05 62 13.10 17 32.75
2018-02-22 2369 3564504 1307 47607068 13.10 13.55 12.95 13.45 0.35 2.67% 13.45 34 13.50 126 33.63
2018-02-23 2369 1711416 667 22964954 13.40 13.50 13.35 13.50 0.05 0.37% 13.45 7 13.50 70 33.75
2018-02-26 2369 4148229 1142 57004145 13.55 13.90 13.45 13.65 0.15 1.11% 13.65 44 13.70 11 34.13
2018-02-27 2369 3438087 1133 47588541 13.70 14.10 13.65 13.65 0.00 0% 13.65 111 13.70 1 34.13
2018-03-01 2369 722796 349 9814258 13.50 13.65 13.45 13.65 0.00 0% 13.60 6 13.65 120 34.13
2018-03-02 2369 755019 418 10286966 13.60 13.70 13.55 13.65 0.00 0% 13.65 32 13.70 70 34.13
2018-03-05 2369 792701 437 10785617 13.75 13.75 13.50 13.50 0.15 -1.1% 13.50 13 13.55 13 33.75
2018-03-06 2369 521357 312 7118280 13.55 13.70 13.55 13.60 0.10 0.74% 13.60 31 13.65 6 34.00
2018-03-07 2369 512664 336 6966406 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 93 13.60 20 33.75
2018-03-08 2369 1024321 468 14027738 13.55 13.80 13.55 13.70 0.20 1.48% 13.70 14 13.75 26 34.25
2018-03-09 2369 894130 424 12338887 13.80 13.85 13.75 13.80 0.10 0.73% 13.75 50 13.80 61 34.50
2018-03-12 2369 1413564 542 19478555 14.00 14.00 13.65 13.70 0.10 -0.72% 13.70 18 13.75 6 34.25
2018-03-13 2369 3640452 1298 51203539 13.80 14.25 13.75 14.00 0.30 2.19% 14.00 35 14.05 6 35.00
2018-03-14 2369 2786060 1027 39429943 14.00 14.30 13.90 14.10 0.10 0.71% 14.10 12 14.15 29 35.25
2018-03-15 2369 650028 332 9144592 14.10 14.15 14.00 14.05 0.05 -0.35% 14.05 55 14.10 12 35.13
2018-03-20 2369 1909716 654 26719054 13.95 14.15 13.85 13.85 0.15 -1.42% 13.85 80 13.90 120 39.57
2018-03-21 2369 1180557 525 16474283 13.90 14.05 13.85 13.90 0.05 0.36% 13.90 145 13.95 9 39.71
2018-03-22 2369 16381798 3826 235946845 14.00 14.65 14.00 14.15 0.25 1.8% 14.05 39 14.15 73 40.43
2018-03-23 2369 2112153 950 29036295 13.85 13.90 13.60 13.75 0.40 -2.83% 13.70 87 13.75 5 39.29
2018-03-26 2369 2758124 1321 37324451 13.75 13.80 13.40 13.45 0.30 -2.18% 13.45 24 13.50 246 38.43
2018-03-27 2369 1996342 1183 26982452 13.65 13.70 13.45 13.45 0.00 0% 13.45 129 13.50 121 38.43
2018-03-28 2369 1314522 869 17539207 13.45 13.45 13.30 13.30 0.15 -1.12% 13.30 55 13.35 10 38.00
2018-03-29 2369 1270407 794 16867884 13.35 13.45 13.20 13.25 0.05 -0.38% 13.20 143 13.25 11 37.86
2018-03-30 2369 958810 596 12739947 13.30 13.40 13.20 13.20 0.05 -0.38% 13.20 75 13.25 6 37.71
2018-03-31 2369 598337 383 7899624 13.20 13.30 13.10 13.25 0.05 0.38% 13.20 17 13.25 6 37.86
2018-04-02 2369 623140 312 8283426 13.20 13.35 13.20 13.30 0.05 0.38% 13.25 82 13.30 2 38.00
2018-04-03 2369 614181 392 8096585 13.25 13.25 13.15 13.15 0.15 -1.13% 13.15 10 13.20 1 37.57
2018-04-09 2369 807610 582 10568428 13.20 13.20 13.00 13.05 0.10 -0.76% 13.05 58 13.10 52 37.29
2018-04-10 2369 1132704 612 14986666 13.05 13.35 13.05 13.25 0.20 1.53% 13.25 120 13.30 75 37.86
2018-04-11 2369 1151776 647 15355667 13.30 13.45 13.20 13.30 0.05 0.38% 13.25 28 13.30 2 38.00
2018-04-12 2369 634896 578 8478025 13.40 13.40 13.30 13.40 0.10 0.75% 13.35 68 13.40 27 38.29
2018-04-13 2369 736114 421 9775039 13.35 13.40 13.20 13.20 0.20 -1.49% 13.20 40 13.25 12 37.71
2018-04-16 2369 442993 252 5814287 13.20 13.25 13.05 13.05 0.15 -1.14% 13.05 145 13.10 6 37.29
2018-04-17 2369 691238 321 8961026 13.10 13.15 12.85 12.85 0.20 -1.53% 12.85 97 12.90 1 36.71
2018-04-18 2369 505316 250 6513457 12.95 13.00 12.85 12.85 0.00 0% 12.80 110 12.85 10 36.71
2018-04-19 2369 597037 288 7749623 12.95 13.05 12.85 13.00 0.15 1.17% 12.95 114 13.00 5 37.14
2018-04-20 2369 493009 235 6355463 13.00 13.00 12.85 12.90 0.10 -0.77% 12.85 46 12.90 13 36.86
2018-04-23 2369 7824198 1215 102685798 12.90 13.20 12.90 13.10 0.20 1.55% 13.05 18 13.10 10 37.43
2018-04-24 2369 1742024 680 21970101 13.05 13.05 12.30 12.60 0.50 -3.82% 12.55 7 12.60 2 36.00
2018-04-25 2369 465697 232 5844628 12.40 12.70 12.40 12.50 0.10 -0.79% 12.50 77 12.55 10 35.71
2018-04-26 2369 724346 305 9086154 12.65 12.70 12.45 12.45 0.05 -0.4% 12.45 4 12.50 20 35.57
2018-04-27 2369 553949 254 6908008 12.70 12.70 12.40 12.45 0.00 0% 12.40 109 12.45 2 35.57
2018-04-30 2369 460095 210 5757237 12.50 12.60 12.45 12.50 0.05 0.4% 12.50 1 12.55 49 35.71
2018-05-02 2369 571011 205 7162431 12.60 12.60 12.50 12.60 0.10 0.8% 12.55 6 12.60 63 36.00
2018-05-03 2369 433165 259 5406010 12.55 12.60 12.45 12.45 0.15 -1.19% 12.45 41 12.50 4 35.57
2018-05-04 2369 404315 217 5028168 12.45 12.50 12.40 12.40 0.05 -0.4% 12.40 133 12.45 24 35.43
2018-05-07 2369 430605 202 5384860 12.50 12.60 12.45 12.50 0.10 0.81% 12.45 87 12.50 2 35.71
2018-05-08 2369 5336111 834 67933793 12.60 12.80 12.45 12.60 0.10 0.8% 12.60 66 12.65 22 36.00
2018-05-09 2369 1001931 363 12535986 12.55 12.60 12.45 12.50 0.10 -0.79% 12.50 20 12.55 8 35.71
2018-05-10 2369 633587 270 7954584 12.55 12.65 12.50 12.55 0.05 0.4% 12.55 20 12.60 26 35.86
2018-05-11 2369 719909 307 8994668 12.55 12.60 12.45 12.45 0.10 -0.8% 12.45 126 12.50 22 35.57
2018-05-14 2369 3450731 1173 41438398 12.25 12.30 11.70 11.80 0.65 -5.22% 11.75 184 11.80 1 590.00
2018-05-15 2369 569510 284 6736520 11.75 11.90 11.70 11.85 0.05 0.42% 11.80 83 11.85 51 592.50
2018-05-16 2369 1005050 438 11729000 11.85 11.85 11.55 11.60 0.25 -2.11% 11.60 14 11.65 48 580.00
2018-05-17 2369 889160 455 10231229 11.60 11.60 11.45 11.50 0.10 -0.86% 11.45 238 11.50 2 575.00
2018-05-18 2369 617337 340 7169791 11.50 11.70 11.50 11.55 0.05 0.43% 11.55 27 11.60 2 577.50
2018-05-21 2369 686130 334 7998955 11.60 11.75 11.55 11.70 0.15 1.3% 11.65 11 11.70 10 585.00
2018-05-22 2369 331342 186 3858411 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 73 11.65 8 580.00
2018-05-23 2369 489454 286 5681288 11.60 11.75 11.55 11.55 0.05 -0.43% 11.55 6 11.60 11 577.50
2018-05-24 2369 473646 298 5493306 11.55 11.65 11.55 11.55 0.00 0% 11.55 72 11.60 16 577.50
2018-05-25 2369 688233 310 7975143 11.55 11.70 11.50 11.60 0.05 0.43% 11.60 11 11.65 42 580.00
2018-05-28 2369 1526388 511 17915224 11.60 11.90 11.55 11.80 0.20 1.72% 11.75 38 11.80 15 590.00
2018-05-29 2369 4808671 1865 58638997 11.85 12.35 11.80 12.20 0.40 3.39% 12.20 72 12.25 35 610.00
2018-05-30 2369 5726164 2192 71499280 12.15 12.75 12.05 12.75 0.55 4.51% 12.70 47 12.75 101 637.50
2018-05-31 2369 3471093 1423 43311147 12.70 12.75 12.30 12.35 0.40 -3.14% 12.35 31 12.40 4 617.50
2018-06-01 2369 2753931 1135 34537517 12.40 12.80 12.30 12.70 0.35 2.83% 12.65 17 12.70 36 635.00
2018-06-04 2369 4359368 1627 55426178 12.75 12.85 12.60 12.60 0.10 -0.79% 12.60 166 12.65 24 630.00
2018-06-05 2369 1180673 583 14803707 12.60 12.70 12.45 12.50 0.10 -0.79% 12.50 13 12.55 61 625.00
2018-06-06 2369 1874520 685 23803746 12.65 12.80 12.50 12.70 0.20 1.6% 12.70 15 12.75 50 635.00
2018-06-08 2369 1059463 478 13540824 12.85 12.90 12.70 12.75 0.05 0.39% 12.75 58 12.80 41 637.50
2018-06-11 2369 2307101 848 29531786 12.65 12.95 12.50 12.80 0.05 0.39% 12.75 48 12.80 15 640.00
2018-06-12 2369 2438942 876 31505599 12.80 13.05 12.70 12.85 0.05 0.39% 12.85 3 12.90 33 642.50
2018-06-13 2369 1207874 419 15418829 12.80 12.95 12.70 12.70 0.15 -1.17% 12.70 2 12.75 16 635.00
2018-06-14 2369 770088 381 9714098 12.75 12.75 12.55 12.55 0.15 -1.18% 12.55 35 12.65 30 627.50
2018-06-15 2369 12906851 2692 168612879 12.60 13.20 12.60 13.20 0.65 5.18% 13.15 33 13.20 155 660.00
2018-06-19 2369 2628750 948 34261503 13.20 13.20 12.90 13.00 0.20 -1.52% 12.95 114 13.05 12 650.00
2018-06-20 2369 1582719 656 20520563 13.00 13.15 12.80 12.95 0.05 -0.38% 12.95 76 13.00 1 647.50
2018-06-21 2369 2967291 891 39262023 13.00 13.40 13.00 13.20 0.25 1.93% 13.20 6 13.25 96 660.00
2018-06-22 2369 1400340 561 18390270 13.20 13.30 13.00 13.00 0.20 -1.52% 13.00 79 13.05 1 650.00
2018-06-25 2369 1170143 531 15034920 13.00 13.10 12.70 12.75 0.25 -1.92% 12.70 213 12.75 7 637.50
2018-06-26 2369 1727906 715 21440408 12.65 12.70 12.25 12.35 0.40 -3.14% 12.35 8 12.40 3 617.50
2018-06-27 2369 1656016 628 20808045 12.45 12.70 12.35 12.55 0.20 1.62% 12.50 26 12.55 6 627.50
2018-06-28 2369 664443 339 8225245 12.45 12.50 12.25 12.30 0.25 -1.99% 12.25 103 12.30 3 615.00
2018-06-29 2369 573862 303 7092947 12.30 12.45 12.30 12.35 0.05 0.41% 12.35 15 12.40 28 617.50
2018-07-02 2369 729465 275 9043537 12.35 12.50 12.30 12.35 0.00 0% 12.35 1 12.40 11 617.50
2018-07-03 2369 1474834 572 18061322 12.35 12.50 12.10 12.10 0.25 -2.02% 12.10 89 12.15 9 605.00
2018-07-04 2369 828286 399 9670868 11.70 11.80 11.60 11.65 0.00 -3.72% 11.60 159 11.65 6 582.50
2018-07-05 2369 644400 316 7442873 11.80 11.85 11.35 11.35 0.30 -2.58% 11.35 18 11.40 20 567.50
2018-07-06 2369 1431220 611 15828405 11.50 11.55 10.80 11.10 0.25 -2.2% 11.10 1 11.15 39 555.00
2018-07-09 2369 1979343 590 21696505 11.10 11.20 10.80 11.10 0.00 0% 11.05 27 11.10 30 555.00
2018-07-10 2369 1066779 479 11724187 11.15 11.15 10.90 10.90 0.20 -1.8% 10.90 48 10.95 27 545.00
2018-07-11 2369 767133 352 8313082 10.85 10.90 10.75 10.80 0.10 -0.92% 10.80 34 10.85 41 540.00
2018-07-12 2369 806765 266 8826122 10.95 11.05 10.80 11.00 0.20 1.85% 10.95 40 11.00 28 550.00
2018-07-13 2369 553295 240 6133523 11.05 11.15 11.00 11.15 0.15 1.36% 11.10 37 11.15 41 557.50
2018-07-16 2369 480888 190 5363055 11.20 11.20 11.10 11.15 0.00 0% 11.10 36 11.15 2 557.50
2018-07-17 2369 989666 398 11135590 11.15 11.40 11.10 11.30 0.15 1.35% 11.30 22 11.35 34 565.00
2018-07-18 2369 811464 404 9270654 11.30 11.50 11.30 11.45 0.15 1.33% 11.45 30 11.50 73 572.50
2018-07-19 2369 599227 303 6816961 11.45 11.50 11.25 11.25 0.20 -1.75% 11.25 32 11.35 21 562.50
2018-07-20 2369 665151 323 7575269 11.25 11.50 11.25 11.45 0.20 1.78% 11.35 18 11.45 56 572.50
2018-07-23 2369 596068 310 6756313 11.50 11.50 11.20 11.30 0.15 -1.31% 11.30 38 11.35 1 565.00
2018-07-24 2369 203214 127 2306325 11.40 11.40 11.30 11.35 0.05 0.44% 11.35 14 11.40 32 567.50
2018-07-25 2369 405791 214 4607826 11.40 11.50 11.25 11.40 0.05 0.44% 11.40 6 11.45 32 570.00
2018-07-26 2369 604646 226 6945913 11.40 11.55 11.40 11.45 0.05 0.44% 11.45 174 11.50 1 572.50
2018-07-27 2369 572384 298 6634952 11.55 11.65 11.45 11.65 0.20 1.75% 11.60 69 11.65 79 582.50
2018-07-30 2369 348640 186 4008675 11.65 11.65 11.45 11.45 0.20 -1.72% 11.40 209 11.45 7 572.50
2018-07-31 2369 183359 89 2099440 11.45 11.55 11.40 11.40 0.05 -0.44% 11.40 73 11.50 72 570.00
2018-08-01 2369 1488614 416 17333710 11.50 11.75 11.50 11.55 0.15 1.32% 11.55 28 11.65 6 577.50
2018-08-02 2369 338402 167 3896911 11.55 11.65 11.40 11.50 0.05 -0.43% 11.45 20 11.50 12 575.00
2018-08-03 2369 225054 118 2586017 11.50 11.55 11.45 11.50 0.00 0% 11.45 23 11.50 1 575.00
2018-08-06 2369 421702 198 4871219 11.60 11.60 11.50 11.50 0.00 0% 11.50 11 11.55 2 575.00
2018-08-07 2369 589121 399 6839144 11.55 11.70 11.50 11.60 0.10 0.87% 11.60 6 11.65 19 580.00
2018-08-08 2369 1084300 412 12707059 11.70 11.80 11.65 11.70 0.10 0.86% 11.70 72 11.75 50 585.00
2018-08-09 2369 1136409 412 13364943 11.75 11.85 11.65 11.65 0.05 -0.43% 11.65 117 11.70 8 582.50
2018-08-10 2369 530999 206 6111932 11.65 11.70 11.40 11.40 0.25 -2.15% 11.40 14 11.45 1 0.00
2018-08-13 2369 1069615 451 11842465 11.45 11.45 10.90 11.00 0.40 -3.51% 11.00 21 11.05 2 0.00
2018-08-14 2369 593800 290 6551188 11.05 11.15 11.00 11.05 0.05 0.45% 11.00 11 11.05 18 0.00
2018-08-15 2369 1108073 488 12033626 11.00 11.00 10.75 10.75 0.30 -2.71% 10.75 139 10.85 10 0.00
2018-08-16 2369 764404 291 8191692 10.75 10.85 10.55 10.80 0.05 0.47% 10.80 3 10.85 61 0.00
2018-08-17 2369 387103 213 4189850 10.90 10.90 10.70 10.70 0.10 -0.93% 10.70 25 10.75 1 0.00
2018-08-20 2369 938102 408 9927869 10.70 10.70 10.50 10.50 0.20 -1.87% 10.50 47 10.55 50 0.00
2018-08-21 2369 720264 349 7576821 10.55 10.60 10.45 10.55 0.05 0.48% 10.50 22 10.55 6 0.00
2018-08-22 2369 571480 229 6079686 10.60 10.80 10.45 10.65 0.10 0.95% 10.65 68 10.70 25 0.00
2018-08-23 2369 282744 154 3004932 10.65 10.70 10.60 10.65 0.00 0% 10.65 12 10.70 24 0.00
2018-08-24 2369 298023 121 3156194 10.70 10.70 10.55 10.65 0.00 0% 10.60 12 10.65 8 0.00
2018-08-27 2369 488882 240 5212041 10.60 10.70 10.60 10.70 0.05 0.47% 10.65 60 10.70 1 0.00
2018-08-28 2369 569349 216 6130612 10.75 10.85 10.70 10.75 0.05 0.47% 10.75 59 10.80 3 0.00
2018-08-29 2369 349602 191 3759238 10.80 10.85 10.70 10.75 0.00 0% 10.75 44 10.80 25 0.00
2018-08-30 2369 316909 147 3410116 10.75 10.80 10.70 10.75 0.00 0% 10.75 23 10.80 13 0.00
2018-08-31 2369 387660 151 4149507 10.70 10.80 10.60 10.75 0.00 0% 10.70 74 10.75 30 0.00
2018-09-03 2369 606200 161 6469483 10.80 10.80 10.60 10.60 0.15 -1.4% 10.60 111 10.70 3 0.00
2018-09-04 2369 518653 213 5538599 10.60 10.75 10.60 10.70 0.10 0.94% 10.70 2 10.75 58 0.00
2018-09-05 2369 489187 210 5246447 10.70 10.80 10.65 10.70 0.00 0% 10.70 5 10.75 23 0.00
2018-09-06 2369 217269 128 2326475 10.70 10.75 10.65 10.70 0.00 0% 10.65 22 10.70 8 0.00
2018-09-07 2369 900537 433 9416204 10.70 10.70 10.20 10.30 0.40 -3.74% 10.25 48 10.30 4 0.00
2018-09-10 2369 1237183 531 12400067 10.40 10.40 9.90 9.90 0.40 -3.88% 9.90 43 9.98 3 0.00
2018-09-11 2369 459478 243 4556030 9.71 10.10 9.71 10.05 0.15 1.52% 10.05 1 10.10 30 0.00
2018-09-12 2369 385300 164 3838120 10.05 10.05 9.93 9.95 0.10 -1% 9.95 14 9.96 12 0.00
2018-09-13 2369 3672355 1215 36010638 9.28 10.30 9.28 10.25 0.30 3.02% 10.20 36 10.25 18 0.00
2018-09-14 2369 937611 425 9667249 10.15 10.45 10.15 10.45 0.20 1.95% 10.40 1 10.45 75 0.00
2018-09-17 2369 619203 227 6496580 10.60 10.60 10.40 10.40 0.05 -0.48% 10.40 73 10.45 1 0.00
2018-09-18 2369 339451 176 3492721 10.30 10.45 10.20 10.25 0.15 -1.44% 10.25 13 10.30 41 0.00
2018-09-19 2369 386765 264 3974739 10.25 10.40 10.20 10.25 0.00 0% 10.25 15 10.30 6 0.00
2018-09-20 2369 498063 300 5030330 10.30 10.35 10.00 10.05 0.20 -1.95% 10.05 9 10.10 42 0.00
2018-09-21 2369 628353 212 6323764 10.00 10.15 10.00 10.15 0.10 1% 10.10 7 10.15 8 0.00
2018-09-25 2369 272395 155 2767705 10.10 10.25 10.10 10.15 0.00 0% 10.15 38 10.20 20 0.00
2018-09-26 2369 906740 345 9165732 10.15 10.30 10.00 10.10 0.05 -0.49% 10.10 31 10.15 12 0.00
2018-09-27 2369 612017 231 6241520 10.10 10.25 10.05 10.15 0.05 0.5% 10.15 15 10.20 30 0.00
2018-09-28 2369 318020 198 3216653 10.15 10.25 10.05 10.10 0.05 -0.49% 10.10 20 10.15 42 0.00
2018-10-01 2369 159183 98 1608104 10.05 10.20 10.05 10.10 0.00 0% 10.10 53 10.15 67 0.00
2018-10-02 2369 340036 169 3424457 10.10 10.15 10.00 10.10 0.00 0% 10.10 36 10.15 33 0.00
2018-10-03 2369 200040 103 2018055 10.05 10.15 10.05 10.10 0.00 0% 10.05 91 10.10 4 0.00
2018-10-04 2369 378364 157 3799175 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 114 10.05 20 0.00
2018-10-05 2369 760801 348 7480879 10.00 10.00 9.70 9.75 0.25 -2.5% 9.75 24 9.80 15 0.00
2018-10-08 2369 376191 194 3701408 9.75 9.94 9.71 9.89 0.14 1.44% 9.85 52 9.90 42 0.00
2018-10-09 2369 371484 246 3641609 9.89 9.95 9.70 9.70 0.19 -1.92% 9.70 42 9.75 1 0.00
2018-10-11 2369 2534052 806 22249017 9.01 9.10 8.73 8.73 0.97 -10% 8.73 124 8.76 21 0.00
2018-10-12 2369 808201 413 6910591 8.15 8.75 8.15 8.68 0.05 -0.57% 8.68 7 8.70 2 0.00
2018-10-15 2369 419522 188 3683716 8.68 8.91 8.66 8.79 0.11 1.27% 8.78 14 8.79 3 0.00
2018-10-16 2369 547294 230 4895839 8.80 9.03 8.80 8.92 0.13 1.48% 8.92 3 8.97 4 0.00
2018-10-17 2369 461300 225 4186194 9.03 9.20 8.96 8.96 0.04 0.45% 8.96 13 9.05 5 0.00
2018-10-18 2369 305171 135 2771544 8.99 9.15 8.99 9.03 0.07 0.78% 9.03 17 9.06 5 0.00
2018-10-19 2369 325006 132 2912714 9.03 9.05 8.86 9.00 0.03 -0.33% 9.00 16 9.02 1 0.00
2018-10-22 2369 138177 99 1253378 9.00 9.10 9.00 9.05 0.05 0.56% 9.05 1 9.08 4 0.00
2018-10-23 2369 198546 118 1783729 9.06 9.10 8.94 8.94 0.11 -1.22% 8.93 2 8.94 8 0.00
2018-10-24 2369 362430 214 3205474 8.88 8.99 8.67 8.76 0.18 -2.01% 8.76 15 8.78 2 0.00
2018-10-25 2369 693100 314 5862427 8.65 8.65 8.33 8.37 0.39 -4.45% 8.35 37 8.41 5 0.00
2018-10-26 2369 599178 256 4979005 8.50 8.58 8.20 8.20 0.17 -2.03% 8.20 44 8.26 2 0.00
2018-10-29 2369 471077 218 3851758 8.21 8.30 8.12 8.14 0.06 -0.73% 8.13 3 8.14 5 0.00
2018-10-30 2369 488053 213 3976936 8.16 8.23 8.10 8.11 0.03 -0.37% 8.11 13 8.15 7 0.00
2018-10-31 2369 382004 213 3169722 8.21 8.39 8.20 8.37 0.26 3.21% 8.37 3 8.39 12 0.00
2018-11-01 2369 443001 237 3780749 8.47 8.59 8.40 8.59 0.22 2.63% 8.59 5 8.60 15 0.00
2018-11-02 2369 740508 320 6519951 8.80 8.89 8.70 8.81 0.22 2.56% 8.80 10 8.81 4 0.00
2018-11-05 2369 230198 134 2008031 8.80 8.80 8.67 8.72 0.09 -1.02% 8.72 7 8.75 5 0.00
2018-11-06 2369 319006 153 2772944 8.71 8.78 8.65 8.66 0.06 -0.69% 8.66 1 8.70 6 0.00
2018-11-07 2369 412401 215 3599438 8.66 8.79 8.65 8.78 0.12 1.39% 8.78 7 8.79 3 0.00
2018-11-08 2369 577384 279 5130236 8.82 8.97 8.82 8.83 0.05 0.57% 8.83 14 8.84 5 0.00
2018-11-09 2369 240304 144 2097421 8.88 8.88 8.68 8.71 0.12 -1.36% 8.70 3 8.71 5 0.00
2018-11-12 2369 237426 151 2055452 8.57 8.74 8.57 8.63 0.08 -0.92% 8.63 11 8.65 2 0.00
2018-11-13 2369 304432 179 2581441 8.59 8.59 8.42 8.45 0.18 -2.09% 8.44 5 8.49 1 0.00
2018-11-14 2369 316242 120 2694535 8.45 8.56 8.45 8.50 0.05 0.59% 8.49 10 8.50 2 0.00
2018-11-16 2369 494203 247 4296311 8.60 8.76 8.58 8.69 0.16 2.24% 8.68 13 8.69 12 0.00
2018-11-19 2369 247004 133 2169282 8.70 8.81 8.70 8.78 0.09 1.04% 8.78 10 8.80 8 0.00
2018-11-20 2369 128450 74 1123146 8.80 8.81 8.71 8.74 0.04 -0.46% 8.72 1 8.74 1 0.00
2018-11-21 2369 213773 126 1864631 8.70 8.77 8.67 8.71 0.03 -0.34% 8.71 3 8.76 4 0.00
2018-11-22 2369 368317 181 3258638 8.79 8.95 8.75 8.79 0.08 0.92% 8.77 1 8.80 66 0.00
2018-11-23 2369 280020 186 2447953 8.76 8.88 8.61 8.80 0.01 0.11% 8.77 1 8.80 13 0.00
2018-11-26 2369 416016 229 3692176 8.80 8.93 8.80 8.80 0.00 0% 8.80 23 8.81 1 0.00
2018-11-27 2369 386202 142 3405617 8.81 8.90 8.79 8.84 0.04 0.45% 8.83 12 8.86 8 0.00
2018-11-28 2369 1026902 401 9214178 8.84 9.05 8.84 8.96 0.12 1.36% 8.95 47 8.96 1 0.00
2018-11-29 2369 3014003 1028 28944745 9.01 9.85 9.01 9.85 0.89 9.93% 9.85 2818 0.00 0 0.00
2018-11-30 2369 2364564 983 22967224 9.81 9.93 9.51 9.68 0.17 -1.73% 9.64 6 9.68 2 0.00
2018-12-03 2369 1333807 644 13021694 9.95 9.95 9.70 9.73 0.05 0.52% 9.73 13 9.76 22 0.00
2018-12-04 2369 844255 341 8257061 9.73 9.85 9.67 9.76 0.03 0.31% 9.76 16 9.77 1 0.00
2018-12-05 2369 514206 255 4930535 9.67 9.73 9.54 9.60 0.16 -1.64% 9.60 2 9.62 10 0.00
2018-12-06 2369 706362 354 6569669 9.60 9.60 9.15 9.23 0.37 -3.85% 9.23 9 9.24 3 0.00
2018-12-07 2369 303925 171 2852267 9.35 9.45 9.33 9.40 0.17 1.84% 9.38 12 9.40 4 0.00
2018-12-10 2369 319173 164 2953581 9.30 9.34 9.20 9.22 0.18 -1.91% 9.21 10 9.22 4 0.00
2018-12-11 2369 148512 94 1370547 9.20 9.31 9.20 9.23 0.01 0.11% 9.23 10 9.24 2 0.00
2018-12-12 2369 435880 244 4105928 9.37 9.54 9.28 9.46 0.23 2.49% 9.46 40 9.48 4 0.00
2018-12-13 2369 365002 141 3455968 9.55 9.55 9.38 9.38 0.08 -0.85% 9.37 7 9.41 15 0.00
2018-12-14 2369 183009 124 1717853 9.38 9.57 9.27 9.38 0.00 0% 9.38 2 9.40 17 0.00
2018-12-17 2369 183583 96 1716228 9.38 9.41 9.31 9.33 0.05 -0.53% 9.31 18 9.35 1 0.00
2018-12-18 2369 377030 192 3465986 9.29 9.30 9.12 9.23 0.10 -1.07% 9.23 4 9.24 13 0.00
2018-12-19 2369 180232 102 1661799 9.23 9.33 9.16 9.16 0.07 -0.76% 9.16 6 9.20 89 0.00
2018-12-20 2369 341200 159 3096104 9.20 9.20 8.91 8.95 0.21 -2.29% 8.95 11 8.96 24 0.00
2018-12-21 2369 280061 125 2521613 8.95 9.09 8.94 9.00 0.05 0.56% 9.00 3 9.09 3 0.00
2018-12-22 2369 104916 56 945274 9.01 9.04 8.98 9.04 0.04 0.44% 9.04 1 9.05 1 0.00
2018-12-24 2369 92348 58 837092 9.00 9.17 9.00 9.08 0.04 0.44% 9.08 4 9.09 6 0.00
2018-12-25 2369 179010 112 1615140 9.06 9.15 8.99 9.00 0.08 -0.88% 9.00 3 9.03 4 0.00
2018-12-26 2369 182358 96 1644362 9.01 9.09 8.95 9.00 0.00 0% 9.00 6 9.02 2 0.00
2018-12-27 2369 253353 137 2302561 9.07 9.19 9.03 9.03 0.03 0.33% 9.03 1 9.05 9 0.00
2018-12-28 2369 85071 56 765945 9.05 9.05 8.98 9.01 0.02 -0.22% 9.01 4 9.02 5 0.00