奇力新(2456)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　101.00
0
0%		 111.00
10
9.9%		108.50
-2.5
-2.25%		 　105.00
-3.5
-3.23%		101.50
-3.5
-3.33%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		99.60
-1.9
-1.87%		 　97.50
-2.1
-2.11%		98.40
0.9
0.92%		97.80
-0.6
-0.61%		98.30
0.5
0.51%		99.20
0.9
0.92%		 　102.50
3.3
3.33%		99.90
-2.6
-2.54%		99.30
-0.6
-0.6%		98.00
-1.3
-1.31%		95.60
-2.4
-2.45%		 　97.00
1.4
1.46%		97.10
0.1
0.1%		97.20
0.1
0.1%		100.77
2 月96.50
-0.7
-0.72%		96.20
-0.3
-0.31%		 　94.60
-1.6
-1.66%		87.90
-6.7
-7.08%		87.90
0
0%		88.50
0.6
0.68%		87.40
-1.1
-1.24%		 　86.60
-0.8
-0.92%		 　　　　　　　88.30
1.7
1.96%		94.30
6
6.8%		94.80
0.5
0.53%		 　96.10
1.3
1.37%		96.20
0.1
0.1%		 92.9
3 月97.50
1.3
1.35%		97.50
0
0%		 　95.70
-1.8
-1.85%		96.60
0.9
0.94%		94.30
-2.3
-2.38%		93.80
-0.5
-0.53%		96.50
2.7
2.88%		 　94.70
-1.8
-1.87%		94.30
-0.4
-0.42%		93.90
-0.4
-0.42%		98.00
4.1
4.37%		 　　　97.40
-0.6
-0.61%		98.80
1.4
1.44%		100.50
1.7
1.72%		104.00
3.5
3.48%		 　105.00
1
0.96%		105.50
0.5
0.48%		103.00
-2.5
-2.37%		104.00
1
0.97%		106.50
2.5
2.4%		112.50
6
5.63%		99.31
4 月 106.00
-6.5
-5.78%		102.50
-3.5
-3.3%		 　　　　101.50
-1
-0.98%		103.00
1.5
1.48%		101.50
-1.5
-1.46%		101.00
-0.5
-0.49%		101.00
0
0%		 　108.00
7
6.93%		104.00
-4
-3.7%		114.00
10
9.62%		121.00
7
6.14%		115.50
-5.5
-4.55%		 　116.50
1
0.87%		105.00
-11.5
-9.87%		96.50
-8.5
-8.1%		90.70
-5.8
-6.01%		97.40
6.7
7.39%		 　92.70
-4.7
-4.83%		 104.01
5 月　93.70
1
1.08%		90.60
-3.1
-3.31%		94.30
3.7
4.08%		 　101.00
6.7
7.1%		100.00
-1
-0.99%		99.90
-0.1
-0.1%		109.50
9.6
9.61%		104.00
-5.5
-5.02%		 　113.50
9.5
9.13%		110.00
-3.5
-3.08%		114.50
4.5
4.09%		110.50
-4
-3.49%		110.50
0
0%		 　119.50
9
8.14%		127.50
8
6.69%		123.00
-4.5
-3.53%		135.00
12
9.76%		148.50
13.5
10%		 　163.00
14.5
9.76%		163.50
0.5
0.31%		159.50
-4
-2.45%		160.00
0.5
0.31%		121.1
6 月163.00
3
1.88%		 　169.50
6.5
3.99%		165.50
-4
-2.36%		173.50
8
4.83%		 175.50
2
1.15%		 　193.00
17.5
9.97%		200.00
7
3.63%		181.50
-18.5
-9.25%		183.00
1.5
0.83%		180.50
-2.5
-1.37%		 　　173.00
-7.5
-4.16%		 173.00
0
0%		161.00
-12
-6.94%		 　171.00
10
6.21%		179.50
8.5
4.97%		175.50
-4
-2.23%		172.50
-3
-1.71%		178.50
6
3.48%		 177.23
7 月　192.00
13.5
7.56%		181.00
-11
-5.73%		180.50
-0.5
-0.28%		177.50
-3
-1.66%		167.50
-10
-5.63%		 　163.00
-4.5
-2.69%		171.00
8
4.91%		168.50
-2.5
-1.46%		181.50
13
7.72%		183.00
1.5
0.83%		 　178.00
-5
-2.73%		173.00
-5
-2.81%		164.00
-9
-5.2%		155.50
-8.5
-5.18%		140.50
-15
-9.65%		 　143.00
2.5
1.78%		144.50
1.5
1.05%		142.50
-2
-1.38%		149.00
6.5
4.56%		148.50
-0.5
-0.34%		 　134.00
-14.5
-9.76%		127.00
-7
-5.22%		160.88
8 月129.50
2.5
1.97%		119.00
-10.5
-8.11%		123.00
4
3.36%		 　120.00
-3
-2.44%		126.00
6
5%		118.50
-7.5
-5.95%		120.00
1.5
1.27%		114.00
-6
-5%		 　103.00
-11
-9.65%		105.00
2
1.94%		102.50
-2.5
-2.38%		106.50
4
3.9%		106.00
-0.5
-0.47%		 　110.50
4.5
4.25%		108.50
-2
-1.81%		106.50
-2
-1.84%		101.00
-5.5
-5.16%		103.00
2
1.98%		 　113.00
10
9.71%		109.00
-4
-3.54%		111.50
2.5
2.29%		110.50
-1
-0.9%		111.00
0.5
0.45%		112
9 月 　101.00
-10
-9.01%		106.00
5
4.95%		103.00
-3
-2.83%		100.50
-2.5
-2.43%		92.50
-8
-7.96%		 　90.50
-2
-2.16%		91.50
1
1.1%		88.10
-3.4
-3.72%		89.00
0.9
1.02%		93.70
4.7
5.28%		 　95.50
1.8
1.92%		90.70
-4.8
-5.03%		90.60
-0.1
-0.11%		92.50
1.9
2.1%		97.80
5.3
5.73%		 　　101.00
3.2
3.27%		98.70
-2.3
-2.28%		96.00
-2.7
-2.74%		93.60
-2.4
-2.5%		 95.37
10 月93.10
-0.5
-0.53%		90.10
-3
-3.22%		87.40
-2.7
-3%		 　　　　　　　107.00
19.6
22.43%		 　99.20
-7.8
-7.29%		97.80
-1.4
-1.41%		94.30
-3.5
-3.58%		90.50
-3.8
-4.03%		82.40
-8.1
-8.95%		 　87.50
5.1
6.19%		83.60
-3.9
-4.46%		83.20
-0.4
-0.48%		77.00
-6.2
-7.45%		77.50
0.5
0.65%		 　78.60
1.1
1.42%		71.10
-7.5
-9.54%		74.50
3.4
4.78%		87.96
11 月80.80
6.3
8.46%		82.40
1.6
1.98%		 　84.90
2.5
3.03%		78.50
-6.4
-7.54%		81.50
3
3.82%		82.00
0.5
0.61%		81.50
-0.5
-0.61%		 　77.60
-3.9
-4.79%		78.00
0.4
0.52%		76.20
-1.8
-2.31%		 77.70
1.5
1.97%		 　80.50
2.8
3.6%		79.80
-0.7
-0.87%		81.50
1.7
2.13%		79.30
-2.2
-2.7%		79.20
-0.1
-0.13%		 　81.40
2.2
2.78%		82.90
1.5
1.84%		86.10
3.2
3.86%		84.20
-1.9
-2.21%		85.30
1.1
1.31%		 81.38
12 月　　93.80
8.5
9.96%		97.90
4.1
4.37%		97.20
-0.7
-0.72%		87.50
-9.7
-9.98%		88.90
1.4
1.6%		 　81.70
-7.2
-8.1%		82.70
1
1.22%		85.10
2.4
2.9%		83.10
-2
-2.35%		84.70
1.6
1.93%		 　85.60
0.9
1.06%		85.90
0.3
0.35%		84.40
-1.5
-1.75%		83.50
-0.9
-1.07%		84.00
0.5
0.6%		83.70
-0.3
-0.36%		 84.30
0.6
0.72%		82.00
-2.3
-2.73%		79.00
-3
-3.66%		79.50
0.5
0.63%		78.50
-1
-1.26%		　　　85.19

說明:最高漲幅:22.43%最低跌幅:-9.98% 最高價:200.00最低價:71.10平均價:110.64,灰色底表示週末,漲149天(642.7)元,跌143天(-565.1)元,平盤7天
22%=2,10%=14,9%=2,8%=7,7%=7,6%=7,5%=8,4%=14,3%=13,2%=21,1%=46,0%=15,-0%=4,-1%=5,-2%=6,-3%=6,-4%=8,-5%=10,-6%=12,-7%=13,-8%=20,-9%=28,-10%=31,

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 2456 6110640 3654 613536040 99.60 101.50 98.80 101.00 2.50 0% 100.50 73 101.00 31 20.32
2018-01-04 2456 2866839 1072 318219129 111.00 111.00 111.00 111.00 0.00 9.9% 111.00 16839 0.00 0 22.33
2018-01-05 2456 19981818 10863 2147483647 111.50 114.00 105.50 108.50 2.50 -2.25% 108.50 55 109.00 111 21.83
2018-01-08 2456 5756312 3672 613737260 109.50 110.00 103.00 105.00 3.50 -3.23% 104.50 49 105.00 31 21.13
2018-01-09 2456 4297620 2891 442193420 105.00 106.00 100.50 101.50 3.50 -3.33% 101.50 107 102.00 6 20.42
2018-01-10 2456 4016361 2544 410893134 102.00 104.00 100.50 101.00 0.50 -0.49% 101.00 166 101.50 5 20.32
2018-01-11 2456 5126173 3399 525204973 103.00 104.50 100.50 101.50 0.50 0.5% 101.00 254 101.50 12 20.42
2018-01-12 2456 3180697 2141 319220300 102.50 102.50 99.00 99.60 1.90 -1.87% 99.60 30 99.70 6 20.04
2018-01-15 2456 4446031 2918 437720938 100.50 101.00 96.80 97.50 2.10 -2.11% 97.50 30 97.60 9 19.62
2018-01-16 2456 3101284 2309 306109616 97.50 99.70 97.20 98.40 0.90 0.92% 98.40 8 98.80 2 19.80
2018-01-17 2456 1985266 1449 195122715 98.80 99.40 97.60 97.80 0.60 -0.61% 97.70 54 97.90 11 19.68
2018-01-18 2456 3345253 2323 331606656 98.80 101.00 97.90 98.30 0.50 0.51% 98.20 49 98.30 4 19.78
2018-01-19 2456 2013324 1515 199276129 99.20 99.70 98.50 99.20 0.90 0.92% 99.20 14 99.30 8 19.96
2018-01-22 2456 5677627 3575 575820555 99.30 103.00 97.90 102.50 3.30 3.33% 102.50 11 103.00 461 20.62
2018-01-23 2456 3378203 2341 341973897 103.00 103.50 99.90 99.90 2.60 -2.54% 99.90 11 100.00 25 20.10
2018-01-24 2456 2015130 1502 201085932 100.00 100.50 99.00 99.30 0.60 -0.6% 99.20 68 99.30 3 19.98
2018-01-25 2456 1454447 1122 143847106 99.80 100.50 98.00 98.00 1.30 -1.31% 98.00 17 98.10 22 19.72
2018-01-26 2456 3000162 2154 289135576 98.80 98.80 95.50 95.60 2.40 -2.45% 95.60 43 95.70 11 19.24
2018-01-29 2456 1319341 1040 128026740 96.10 97.60 96.10 97.00 1.40 1.46% 97.00 32 97.30 1 19.52
2018-01-30 2456 1192103 884 116296406 97.00 98.60 96.50 97.10 0.10 0.1% 97.10 5 97.20 5 19.54
2018-01-31 2456 1288082 1038 125073065 96.60 98.20 95.30 97.20 0.10 0.1% 97.20 5 97.30 1 19.56
2018-02-01 2456 2027849 1664 196140287 97.80 98.30 96.00 96.50 0.70 -0.72% 96.50 5 96.60 4 19.42
2018-02-02 2456 1715162 1234 166930430 97.60 98.30 96.20 96.20 0.30 -0.31% 96.20 28 96.70 1 19.36
2018-02-05 2456 1859852 1345 174172995 93.10 95.40 92.10 94.60 1.60 -1.66% 94.60 7 94.80 4 19.03
2018-02-06 2456 4411941 2871 390150655 92.30 92.40 85.20 87.90 6.70 -7.08% 87.50 2 87.90 42 17.69
2018-02-07 2456 3499917 2386 314851433 90.30 91.50 87.90 87.90 0.00 0% 87.90 30 88.00 9 17.69
2018-02-08 2456 1237048 1014 109032172 88.00 89.20 87.20 88.50 0.60 0.68% 88.20 1 88.70 9 17.81
2018-02-09 2456 1879641 1238 160837942 83.20 87.50 83.20 87.40 1.10 -1.24% 87.40 12 87.50 19 17.59
2018-02-12 2456 1172419 828 102270036 88.00 88.60 86.40 86.60 0.80 -0.92% 86.60 24 86.90 1 17.42
2018-02-21 2456 1311803 864 115885569 88.50 89.00 87.50 88.30 1.70 1.96% 88.30 23 88.50 12 17.77
2018-02-22 2456 3686501 2809 342023284 88.70 95.00 88.00 94.30 6.00 6.8% 94.20 14 94.40 9 18.97
2018-02-23 2456 4696306 3241 454204327 97.00 98.90 94.30 94.80 0.50 0.53% 94.80 84 94.90 9 19.07
2018-02-26 2456 3131197 2199 301790323 95.70 97.50 95.20 96.10 1.30 1.37% 96.00 12 96.10 8 19.34
2018-02-27 2456 1746432 1329 168851951 97.10 97.30 96.20 96.20 0.10 0.1% 96.20 3 96.50 3 19.36
2018-03-01 2456 2257732 1663 217906389 95.30 97.50 94.60 97.50 1.30 1.35% 97.40 2 97.50 50 19.62
2018-03-02 2456 4190133 3013 411938963 96.80 99.90 96.80 97.50 0.00 0% 97.50 69 97.70 5 19.62
2018-03-05 2456 2927449 2196 284997003 98.40 99.00 95.70 95.70 1.80 -1.85% 95.60 28 95.70 1 19.26
2018-03-06 2456 2781340 2003 269905807 97.50 98.20 96.50 96.60 0.90 0.94% 96.60 42 96.80 7 19.44
2018-03-07 2456 2926989 2105 279994557 97.00 97.50 94.30 94.30 2.30 -2.38% 94.30 19 94.40 1 18.97
2018-03-08 2456 1964315 1352 185586010 94.00 95.40 93.60 93.80 0.50 -0.53% 93.80 7 94.00 21 18.87
2018-03-09 2456 3002885 2138 287697298 94.60 96.70 94.20 96.50 2.70 2.88% 96.40 1 96.50 42 19.42
2018-03-12 2456 1932907 1409 185066665 97.00 97.30 94.70 94.70 1.80 -1.87% 94.70 41 95.10 5 19.05
2018-03-13 2456 1539737 1183 145749087 95.30 95.70 94.20 94.30 0.40 -0.42% 94.30 17 94.60 6 18.97
2018-03-14 2456 2552164 1771 241455616 94.30 96.30 93.80 93.90 0.40 -0.42% 93.90 14 94.00 6 18.89
2018-03-15 2456 3751477 2818 362075398 95.00 98.00 94.50 98.00 4.10 4.37% 97.90 18 98.00 5 19.72
2018-03-20 2456 5961741 4115 585934758 96.10 99.70 96.10 97.40 1.70 -0.61% 97.40 33 97.50 6 19.72
2018-03-21 2456 4677864 2923 461008629 98.00 99.30 97.80 98.80 1.40 1.44% 98.70 56 98.80 69 20.00
2018-03-22 2456 15388820 9886 1589747388 101.00 106.00 100.50 100.50 1.70 1.72% 100.00 221 100.50 78 20.34
2018-03-23 2456 13992367 9502 1440487675 97.70 106.00 97.50 104.00 3.50 3.48% 104.00 20 104.50 172 21.05
2018-03-26 2456 8374058 5710 886392090 106.50 108.00 104.00 105.00 1.00 0.96% 104.50 152 105.00 63 21.26
2018-03-27 2456 6278140 3815 666172700 107.00 108.00 104.50 105.50 0.50 0.48% 105.50 233 106.00 23 21.36
2018-03-28 2456 4499012 3035 473590736 105.00 107.00 103.00 103.00 2.50 -2.37% 103.00 146 103.50 4 20.85
2018-03-29 2456 2903645 2075 300028580 104.00 105.50 101.00 104.00 1.00 0.97% 103.50 51 104.00 11 21.05
2018-03-30 2456 15113586 8936 1646986616 107.00 110.50 106.50 106.50 2.50 2.4% 106.50 114 107.00 11 21.56
2018-03-31 2456 10158589 6677 1136719468 110.00 113.50 110.00 112.50 6.00 5.63% 112.50 7 113.00 575 22.77
2018-04-02 2456 10577533 6768 1145487498 110.50 112.00 106.00 106.00 6.50 -5.78% 106.00 19 106.50 48 21.46
2018-04-03 2456 6649791 4472 681518068 104.00 104.50 101.00 102.50 3.50 -3.3% 102.00 309 102.50 108 20.75
2018-04-09 2456 4890893 3045 495636126 103.50 104.00 100.00 101.50 1.00 -0.98% 101.50 12 102.00 115 20.55
2018-04-10 2456 6392815 4174 664057347 102.50 105.50 102.00 103.00 1.50 1.48% 103.00 101 103.50 38 20.85
2018-04-11 2456 4653536 3042 475870897 105.00 105.00 100.50 101.50 1.50 -1.46% 101.00 132 101.50 25 20.55
2018-04-12 2456 2002713 1396 202644513 101.50 102.50 100.50 101.00 0.50 -0.49% 100.50 287 101.00 141 20.45
2018-04-13 2456 3011869 2049 306898638 102.50 103.50 101.00 101.00 0.00 0% 101.00 150 101.50 5 20.45
2018-04-16 2456 12100736 7233 1280440612 102.50 108.00 102.00 108.00 7.00 6.93% 107.50 20 108.00 159 21.86
2018-04-17 2456 15390232 9547 1663484128 109.00 112.50 104.00 104.00 4.00 -3.7% 104.00 330 104.50 20 21.05
2018-04-18 2456 17890946 9143 1970678344 106.00 114.00 104.00 114.00 10.00 9.62% 114.00 8225 0.00 0 23.08
2018-04-19 2456 37596162 20261 2147483647 119.50 125.00 117.00 121.00 7.00 6.14% 120.50 8 121.00 19 24.49
2018-04-20 2456 18926436 11344 2147483647 118.50 122.50 115.00 115.50 5.50 -4.55% 115.00 345 115.50 31 23.38
2018-04-23 2456 24379476 12165 2147483647 118.00 123.50 116.00 116.50 1.00 0.87% 116.50 364 117.00 1 23.58
2018-04-24 2456 33905562 16243 2147483647 119.50 119.50 105.00 105.00 11.50 -9.87% 105.00 763 105.50 6 21.26
2018-04-25 2456 24208113 13948 2147483647 100.00 104.00 96.10 96.50 8.50 -8.1% 96.40 22 96.50 9 19.53
2018-04-26 2456 19188946 11678 1813158886 98.00 99.40 89.00 90.70 5.80 -6.01% 90.70 3 90.80 3 18.36
2018-04-27 2456 17063168 10791 1633790168 92.60 99.40 92.50 97.40 6.70 7.39% 97.40 2 97.50 4 19.72
2018-04-30 2456 10434425 6976 984155850 98.00 98.00 92.20 92.70 4.70 -4.83% 92.70 37 92.80 1 18.77
2018-05-02 2456 7156930 4564 674804706 93.00 95.80 92.70 93.70 1.00 1.08% 93.60 30 93.70 1 18.97
2018-05-03 2456 6660534 4117 607983640 93.50 93.50 90.10 90.60 3.10 -3.31% 90.60 32 90.70 4 18.34
2018-05-04 2456 10225210 6357 963285742 93.30 96.10 92.20 94.30 3.70 4.08% 94.20 41 94.30 32 19.09
2018-05-07 2456 20465976 11798 2039395376 96.20 102.50 95.60 101.00 6.70 7.1% 101.00 204 101.50 57 20.45
2018-05-08 2456 18221820 11198 1850125600 103.00 105.50 98.00 100.00 1.00 -0.99% 99.90 11 100.00 13 20.24
2018-05-09 2456 16045326 10107 1629316500 100.00 104.00 98.30 99.90 0.10 -0.1% 99.90 22 100.00 25 20.22
2018-05-10 2456 34585519 17158 2147483647 102.50 109.50 102.00 109.50 9.60 9.61% 109.50 1023 0.00 0 22.17
2018-05-11 2456 51062590 27855 2147483647 113.00 118.50 102.50 104.00 5.50 -5.02% 103.50 111 104.00 6 21.05
2018-05-14 2456 31442218 13800 2147483647 110.00 114.00 108.50 113.50 9.50 9.13% 113.50 94 114.00 433 22.98
2018-05-15 2456 38085971 19006 2147483647 114.00 115.50 108.00 110.00 3.50 -3.08% 110.00 888 110.50 9 20.26
2018-05-16 2456 25961688 14105 2147483647 109.00 115.50 107.50 114.50 4.50 4.09% 114.00 3 114.50 150 21.13
2018-05-17 2456 24731688 12732 2147483647 114.00 114.00 106.50 110.50 4.00 -3.49% 110.50 292 111.00 163 20.39
2018-05-18 2456 24027494 11557 2147483647 115.00 116.00 110.50 110.50 0.00 0% 110.50 14 111.00 13 20.39
2018-05-21 2456 29823516 13595 2147483647 112.00 120.00 112.00 119.50 9.00 8.14% 119.50 83 120.00 601 22.05
2018-05-22 2456 44878046 23548 2147483647 123.00 130.00 122.00 127.50 8.00 6.69% 127.50 36 128.00 122 23.52
2018-05-23 2456 38184706 19984 2147483647 130.00 130.00 117.50 123.00 4.50 -3.53% 122.50 31 123.00 133 22.69
2018-05-24 2456 41520117 18682 2147483647 129.50 135.00 127.00 135.00 12.00 9.76% 135.00 9572 0.00 0 24.91
2018-05-25 2456 26359210 11568 2147483647 141.00 148.50 139.50 148.50 13.50 10% 148.50 10484 0.00 0 27.40
2018-05-28 2456 25721123 10026 2147483647 163.00 163.00 158.00 163.00 14.50 9.76% 163.00 5134 0.00 0 30.07
2018-05-29 2456 47777258 27508 2147483647 164.00 173.00 156.50 163.50 0.50 0.31% 163.00 324 163.50 7 30.17
2018-05-30 2456 23808709 15261 2147483647 156.00 164.50 155.50 159.50 4.00 -2.45% 159.50 94 160.00 56 29.43
2018-05-31 2456 26111970 15644 2147483647 165.00 169.00 155.00 160.00 0.50 0.31% 159.50 20 160.00 25 29.52
2018-06-01 2456 21579557 12884 2147483647 160.50 166.00 158.50 163.00 3.00 1.88% 163.00 95 163.50 18 30.07
2018-06-04 2456 33531065 20394 2147483647 166.50 176.50 164.00 169.50 6.50 3.99% 169.50 192 170.00 49 31.27
2018-06-05 2456 43166527 25615 2147483647 172.00 178.50 164.50 165.50 4.00 -2.36% 165.50 15 166.00 37 30.54
2018-06-06 2456 38478398 23837 2147483647 169.50 180.50 169.00 173.50 8.00 4.83% 173.50 210 174.00 34 32.01
2018-06-08 2456 18315012 11625 2147483647 177.00 180.50 174.00 175.50 0.50 1.15% 175.50 208 176.00 16 32.38
2018-06-11 2456 26412117 13648 2147483647 182.00 193.00 180.00 193.00 17.50 9.97% 193.00 4057 0.00 0 35.61
2018-06-12 2456 36212945 23116 2147483647 204.50 208.00 194.00 200.00 7.00 3.63% 199.50 81 200.00 90 36.90
2018-06-13 2456 37427386 23448 2147483647 198.00 202.00 180.00 181.50 18.50 -9.25% 181.50 158 182.00 6 33.49
2018-06-14 2456 32742578 20669 2147483647 178.00 193.50 178.00 183.00 1.50 0.83% 182.50 95 183.00 90 33.76
2018-06-15 2456 39614304 24410 2147483647 178.00 187.50 173.50 180.50 2.50 -1.37% 180.50 63 181.00 12 33.30
2018-06-19 2456 21471546 13232 2147483647 183.00 186.00 173.00 173.00 7.50 -4.16% 173.00 351 173.50 16 31.92
2018-06-21 2456 29317030 17920 2147483647 173.00 182.50 170.00 173.00 0.00 0% 173.00 62 173.50 27 31.92
2018-06-22 2456 29346715 16632 2147483647 170.00 173.00 160.50 161.00 12.00 -6.94% 161.00 101 161.50 33 29.70
2018-06-25 2456 26260298 15346 2147483647 166.00 172.00 163.00 171.00 10.00 6.21% 170.50 2 171.00 257 31.55
2018-06-26 2456 26073215 15137 2147483647 169.00 179.50 167.50 179.50 8.50 4.97% 179.50 30 180.00 277 33.12
2018-06-27 2456 30745745 19350 2147483647 182.00 187.50 175.50 175.50 4.00 -2.23% 175.50 95 176.00 1 32.38
2018-06-28 2456 18021644 11983 2147483647 177.50 181.00 171.00 172.50 3.00 -1.71% 172.50 150 173.00 11 31.83
2018-06-29 2456 24403025 13999 2147483647 183.00 183.50 178.50 178.50 6.00 3.48% 178.50 155 179.00 18 32.93
2018-07-02 2456 24568857 16397 2147483647 184.50 195.50 183.50 192.00 13.50 7.56% 192.00 110 192.50 45 35.42
2018-07-03 2456 36588542 23550 2147483647 199.00 204.50 178.00 181.00 11.00 -5.73% 181.00 59 181.50 12 33.39
2018-07-04 2456 17108226 10704 2147483647 182.50 185.50 176.00 180.50 0.50 -0.28% 180.50 18 181.00 63 33.30
2018-07-05 2456 23852798 15453 2147483647 181.50 186.50 170.00 177.50 0.00 -1.66% 177.00 56 178.00 29 32.75
2018-07-06 2456 35188799 22264 2147483647 180.00 182.50 162.00 167.50 10.00 -5.63% 167.50 34 168.00 18 30.90
2018-07-09 2456 28118755 18325 2147483647 171.50 175.50 162.50 163.00 4.50 -2.69% 163.00 407 163.50 17 30.07
2018-07-10 2456 20504588 12396 2147483647 166.00 171.00 161.50 171.00 8.00 4.91% 170.50 44 171.00 117 31.55
2018-07-11 2456 11487486 7448 1938918375 166.00 171.50 165.00 168.50 2.50 -1.46% 168.50 63 169.00 89 31.09
2018-07-12 2456 25933217 16744 2147483647 172.00 181.50 170.50 181.50 13.00 7.72% 181.00 85 181.50 42 33.49
2018-07-13 2456 23857462 15567 2147483647 184.00 189.00 182.50 183.00 1.50 0.83% 183.00 62 183.50 46 33.76
2018-07-16 2456 18695223 11977 2147483647 187.00 190.00 174.50 178.00 5.00 -2.73% 178.00 180 178.50 15 32.84
2018-07-17 2456 16966332 11456 2147483647 179.00 182.00 171.50 173.00 5.00 -2.81% 173.00 278 173.50 14 31.92
2018-07-18 2456 32149310 21134 2147483647 177.00 178.50 159.00 164.00 9.00 -5.2% 164.00 50 164.50 26 30.26
2018-07-19 2456 34575115 22566 2147483647 163.50 166.00 154.50 155.50 8.50 -5.18% 155.50 162 156.00 22 28.69
2018-07-20 2456 34420532 21021 2147483647 157.00 157.00 140.00 140.50 15.00 -9.65% 140.50 222 141.00 9 25.92
2018-07-23 2456 34125451 22210 2147483647 142.00 145.50 136.00 143.00 2.50 1.78% 143.00 62 143.50 42 26.38
2018-07-24 2456 27357268 16365 2147483647 143.50 146.50 138.50 144.50 1.50 1.05% 144.00 102 144.50 54 26.66
2018-07-25 2456 19057135 11823 2147483647 144.50 146.00 141.00 142.50 2.00 -1.38% 142.00 236 142.50 35 26.29
2018-07-26 2456 35950466 21733 2147483647 144.50 152.00 143.50 149.00 6.50 4.56% 148.50 70 149.00 21 27.49
2018-07-27 2456 18684573 10933 2147483647 150.50 152.50 147.50 148.50 0.50 -0.34% 148.50 80 149.00 300 27.40
2018-07-30 2456 25235333 14645 2147483647 148.00 148.00 134.00 134.00 14.50 -9.76% 0.00 0 134.00 2936 24.72
2018-07-31 2456 44267215 26589 2147483647 131.00 134.00 122.50 127.00 7.00 -5.22% 126.50 125 127.00 8 23.43
2018-08-01 2456 27414865 16856 2147483647 131.00 133.50 128.50 129.50 2.50 1.97% 129.50 223 130.00 6 23.89
2018-08-02 2456 28937081 16963 2147483647 127.00 128.00 117.50 119.00 10.50 -8.11% 118.50 67 119.00 90 21.96
2018-08-03 2456 46839645 26009 2147483647 119.50 123.50 113.50 123.00 4.00 3.36% 122.50 23 123.00 325 22.69
2018-08-06 2456 24680238 12442 2147483647 123.00 124.00 119.50 120.00 3.00 -2.44% 120.00 136 120.50 28 22.14
2018-08-07 2456 25201190 13178 2147483647 123.00 126.50 121.50 126.00 6.00 5% 125.50 262 126.00 262 23.25
2018-08-08 2456 20655368 13102 2147483647 127.00 127.50 118.00 118.50 7.50 -5.95% 118.50 4 119.00 31 21.86
2018-08-09 2456 27411568 14520 2147483647 119.50 120.50 115.00 120.00 1.50 1.27% 119.50 19 120.00 185 22.14
2018-08-10 2456 16750598 9436 1955754270 118.00 120.00 114.00 114.00 6.00 -5% 114.00 149 114.50 8 21.03
2018-08-13 2456 27007044 14121 2147483647 111.00 111.50 103.00 103.00 11.00 -9.65% 0.00 0 103.00 245 19.00
2018-08-14 2456 28741512 16455 2147483647 105.00 108.00 100.50 105.00 2.00 1.94% 105.00 167 105.50 25 17.59
2018-08-15 2456 14495923 8435 1491189517 105.00 105.00 101.50 102.50 2.50 -2.38% 102.50 39 103.00 31 17.67
2018-08-16 2456 28849102 16770 2147483647 102.50 109.00 102.00 106.50 4.00 3.9% 106.50 24 107.00 117 18.36
2018-08-17 2456 32583615 19550 2147483647 108.50 113.00 105.50 106.00 0.50 -0.47% 105.50 206 106.00 7 18.28
2018-08-20 2456 17088305 10647 1840047355 107.00 111.50 105.00 110.50 4.50 4.25% 110.00 132 110.50 118 19.05
2018-08-21 2456 15083959 9374 1647959531 109.50 111.00 108.00 108.50 2.00 -1.81% 108.50 201 109.00 46 18.71
2018-08-22 2456 9503048 5816 1014815104 108.00 108.00 105.50 106.50 2.00 -1.84% 106.00 109 107.00 199 18.36
2018-08-23 2456 19472060 11991 1994051460 107.00 107.50 99.70 101.00 5.50 -5.16% 100.50 188 101.00 40 17.41
2018-08-24 2456 16523440 9408 1692115533 100.00 104.50 100.00 103.00 2.00 1.98% 103.00 273 103.50 170 17.76
2018-08-27 2456 27555380 15514 2147483647 105.00 113.00 105.00 113.00 10.00 9.71% 112.50 19 113.00 703 19.48
2018-08-28 2456 31528523 17611 2147483647 115.00 116.00 108.50 109.00 4.00 -3.54% 109.00 371 109.50 78 18.79
2018-08-29 2456 11425328 7521 1263576560 109.50 112.00 109.00 111.50 2.50 2.29% 111.00 81 111.50 163 19.22
2018-08-30 2456 10271639 6134 1141914929 112.50 113.00 110.00 110.50 1.00 -0.9% 110.50 141 111.00 187 19.05
2018-08-31 2456 6552293 4060 719033023 109.50 111.00 108.50 111.00 0.50 0.45% 110.50 19 111.00 379 19.14
2018-09-03 2456 16093229 10248 1675554087 110.50 111.00 100.00 101.00 10.00 -9.01% 101.00 100 101.50 57 17.41
2018-09-04 2456 18122437 11336 1869723722 103.50 107.00 99.90 106.00 5.00 4.95% 105.50 42 106.00 151 18.28
2018-09-05 2456 12362495 7290 1296198222 105.00 107.00 103.00 103.00 3.00 -2.83% 103.00 244 103.50 561 17.76
2018-09-06 2456 14530741 8856 1488268841 103.00 104.50 100.50 100.50 2.50 -2.43% 100.50 131 101.00 13 17.33
2018-09-07 2456 24612839 15825 2147483647 99.00 100.50 90.60 92.50 8.00 -7.96% 92.50 61 92.60 2 15.95
2018-09-10 2456 14125790 9717 1301548777 93.70 94.00 88.90 90.50 2.00 -2.16% 90.50 120 91.00 14 15.60
2018-09-11 2456 8693218 5888 801673599 92.30 93.70 90.90 91.50 1.00 1.1% 91.50 24 91.60 4 15.78
2018-09-12 2456 11715077 7739 1042492775 92.00 92.00 87.50 88.10 3.40 -3.72% 88.10 28 88.20 13 15.19
2018-09-13 2456 7638581 5657 685969757 89.90 90.90 88.10 89.00 0.90 1.02% 88.90 7 89.00 27 15.34
2018-09-14 2456 16076923 10729 1486582762 91.60 94.40 89.80 93.70 4.70 5.28% 93.70 1 93.80 124 16.16
2018-09-17 2456 9497469 6073 885173772 92.10 95.50 91.70 95.50 1.80 1.92% 95.20 2 95.50 7 16.47
2018-09-18 2456 9557725 6507 883733318 94.20 94.30 90.70 90.70 4.80 -5.03% 90.70 28 90.90 2 15.64
2018-09-19 2456 9779671 6528 900244140 92.10 93.40 90.30 90.60 0.10 -0.11% 90.60 8 90.70 1 15.62
2018-09-20 2456 16307207 10952 1515996540 92.00 94.50 91.30 92.50 1.90 2.1% 92.50 16 92.60 1 15.95
2018-09-21 2456 19035129 11811 1824818280 94.40 97.80 93.60 97.80 5.30 5.73% 97.80 46 97.90 109 16.86
2018-09-25 2456 18374143 12328 1826558000 97.00 102.00 95.90 101.00 3.20 3.27% 100.50 164 101.00 108 17.41
2018-09-26 2456 12148794 7981 1225542839 101.00 102.50 98.20 98.70 2.30 -2.28% 98.70 1 98.90 20 17.02
2018-09-27 2456 13392221 9511 1319385017 99.80 101.50 96.00 96.00 2.70 -2.74% 96.00 53 96.10 20 16.55
2018-09-28 2456 11995043 8570 1142305739 96.70 97.90 93.30 93.60 2.40 -2.5% 93.60 2 93.70 2 16.14
2018-10-01 2456 4510460 3312 423212783 94.80 94.80 93.10 93.10 0.50 -0.53% 93.10 19 93.20 1 16.05
2018-10-02 2456 7381629 5486 681729253 93.50 94.70 90.10 90.10 3.00 -3.22% 90.10 144 90.20 2 15.53
2018-10-03 2456 8852422 6119 780466307 90.10 90.60 86.10 87.40 2.70 -3% 87.30 3 87.40 92 15.07
2018-10-12 2456 719179 1148 76952153 107.00 107.00 107.00 107.00 0.00 22.43% 0.00 0 107.00 16242 18.45
2018-10-15 2456 13695222 9344 1398445088 103.50 105.50 99.20 99.20 7.80 -7.29% 99.20 53 99.40 6 17.10
2018-10-16 2456 11410902 7913 1145587996 100.00 103.00 97.00 97.80 1.40 -1.41% 97.80 53 98.00 19 16.86
2018-10-17 2456 10913938 8030 1071091674 101.50 102.00 94.30 94.30 3.50 -3.58% 94.30 144 94.40 19 16.26
2018-10-18 2456 13164289 9587 1219067561 95.40 95.90 90.50 90.50 3.80 -4.03% 90.50 15 90.60 26 15.60
2018-10-19 2456 16891958 11412 1418336978 88.10 88.10 82.40 82.40 8.10 -8.95% 82.40 35 82.50 5 14.21
2018-10-22 2456 19671821 13581 1670515879 79.60 88.30 78.50 87.50 5.10 6.19% 87.40 7 87.50 55 15.09
2018-10-23 2456 17324227 12011 1498505059 87.10 88.90 83.60 83.60 3.90 -4.46% 83.50 31 83.60 92 14.41
2018-10-24 2456 13759002 9254 1160776735 84.10 85.70 83.20 83.20 0.40 -0.48% 83.10 43 83.20 103 14.34
2018-10-25 2456 15882994 10355 1237488696 78.50 80.10 75.60 77.00 6.20 -7.45% 76.90 1 77.00 19 13.28
2018-10-26 2456 11095228 7898 870487101 80.50 80.70 76.60 77.50 0.50 0.65% 77.40 26 77.50 10 13.36
2018-10-29 2456 9477559 6499 746372419 79.40 80.20 77.40 78.60 1.10 1.42% 78.60 3 78.70 40 13.55
2018-10-30 2456 16960188 10584 1232242023 75.20 75.20 70.90 71.10 7.50 -9.54% 71.10 49 71.20 6 12.26
2018-10-31 2456 17914024 11924 1338587388 72.30 77.10 72.20 74.50 3.40 4.78% 74.50 86 74.70 7 12.84
2018-11-01 2456 20688275 13497 1641806515 76.00 81.70 75.50 80.80 6.30 8.46% 80.80 2 80.90 76 13.93
2018-11-02 2456 28748290 18760 2147483647 84.10 88.10 79.50 82.40 1.60 1.98% 82.40 2 82.50 30 14.21
2018-11-05 2456 10463511 7352 854238469 80.60 84.90 79.50 84.90 2.50 3.03% 84.60 1 84.90 4 14.64
2018-11-06 2456 11782393 8096 958620973 84.00 85.10 78.40 78.50 6.40 -7.54% 78.40 40 78.50 6 13.53
2018-11-07 2456 13805184 9886 1118901651 78.50 83.30 78.40 81.50 3.00 3.82% 81.50 91 81.60 6 14.05
2018-11-08 2456 10170236 6796 845193073 85.30 85.30 81.40 82.00 0.50 0.61% 81.90 2 82.00 25 14.14
2018-11-09 2456 6522556 4739 532152084 82.20 83.00 80.00 81.50 0.50 -0.61% 81.50 32 81.60 41 14.05
2018-11-12 2456 7860418 5558 612073167 78.50 79.10 76.80 77.60 3.90 -4.79% 77.50 81 77.60 44 13.38
2018-11-13 2456 6415856 4563 486942268 73.60 78.10 73.60 78.00 0.40 0.52% 77.90 20 78.00 142 13.45
2018-11-14 2456 4795028 3397 370969307 78.00 78.80 76.20 76.20 1.80 -2.31% 76.20 8 76.60 4 13.14
2018-11-16 2456 7937292 5571 627368781 78.30 80.90 77.70 77.70 0.00 1.97% 77.70 39 77.80 15 6.15
2018-11-19 2456 5775636 4167 459586666 77.70 80.60 77.60 80.50 2.80 3.6% 80.50 4 80.60 69 6.37
2018-11-20 2456 6543478 4508 526437457 80.00 81.50 79.20 79.80 0.70 -0.87% 79.80 34 79.90 5 6.31
2018-11-21 2456 6237765 4455 501681521 78.50 81.60 78.40 81.50 1.70 2.13% 81.40 4 81.50 23 6.45
2018-11-22 2456 6652340 4641 541514706 82.40 82.80 79.30 79.30 2.20 -2.7% 79.30 16 79.40 1 6.27
2018-11-23 2456 3628386 2777 288755626 79.60 80.40 78.70 79.20 0.10 -0.13% 79.10 34 79.20 30 6.27
2018-11-26 2456 4316277 3128 350263446 80.60 81.80 80.30 81.40 2.20 2.78% 81.40 30 81.50 28 6.44
2018-11-27 2456 5004067 3426 411592994 81.60 83.10 81.00 82.90 1.50 1.84% 82.90 2 83.00 55 6.56
2018-11-28 2456 10038147 6925 854547971 83.20 87.90 83.20 86.10 3.20 3.86% 86.00 16 86.10 36 6.81
2018-11-29 2456 11001445 7239 952205394 87.30 88.30 83.80 84.20 1.90 -2.21% 84.20 12 84.30 5 6.66
2018-11-30 2456 4725951 3456 402684247 84.30 85.70 84.30 85.30 1.10 1.31% 85.20 27 85.40 28 6.75
2018-12-03 2456 6170954 3460 570659349 89.30 93.80 89.00 93.80 8.50 9.96% 93.80 3102 0.00 0 7.42
2018-12-04 2456 27030142 17482 2147483647 95.00 102.00 94.80 97.90 4.10 4.37% 97.80 16 97.90 46 7.75
2018-12-05 2456 12332055 8563 1183101352 95.30 97.80 93.60 97.20 0.70 -0.72% 97.20 6 97.30 12 7.69
2018-12-06 2456 24989987 16543 2147483647 97.30 99.20 87.50 87.50 9.70 -9.98% 0.00 0 87.50 871 6.92
2018-12-07 2456 10117050 7519 897190050 89.00 90.00 86.60 88.90 1.40 1.6% 88.80 7 88.90 5 7.03
2018-12-10 2456 11741079 8731 979833542 86.30 87.90 80.60 81.70 7.20 -8.1% 81.70 34 81.80 11 6.46
2018-12-11 2456 4682294 3625 386187102 82.60 83.30 81.60 82.70 1.00 1.22% 82.70 14 82.80 11 6.54
2018-12-12 2456 5750637 4304 489765246 84.90 86.30 84.10 85.10 2.40 2.9% 85.10 5 85.20 11 6.73
2018-12-13 2456 7820838 5672 648299762 85.10 85.10 81.30 83.10 2.00 -2.35% 83.10 19 83.20 36 6.57
2018-12-14 2456 10355770 7278 854570776 82.10 85.00 80.60 84.70 1.60 1.93% 84.60 7 84.70 26 6.70
2018-12-17 2456 7209429 5117 613066311 83.90 86.10 83.20 85.60 0.90 1.06% 85.50 1 85.60 16 6.77
2018-12-18 2456 5026031 4100 427949918 84.50 86.00 84.10 85.90 0.30 0.35% 85.80 5 85.90 70 6.80
2018-12-19 2456 7041836 4831 603532024 86.70 87.40 84.30 84.40 1.50 -1.75% 84.40 8 84.50 26 6.68
2018-12-20 2456 4768334 3779 400841460 83.90 85.80 82.50 83.50 0.90 -1.07% 83.40 10 83.50 13 6.61
2018-12-21 2456 6339676 4735 525905884 82.50 84.10 81.20 84.00 0.50 0.6% 83.80 1 84.00 22 6.65
2018-12-22 2456 2289412 1760 192114303 83.10 84.60 83.00 83.70 0.30 -0.36% 83.70 2 83.80 4 6.62
2018-12-24 2456 2286742 1671 192409544 84.50 84.50 83.30 84.30 0.60 0.72% 84.20 10 84.40 9 6.67
2018-12-25 2456 2944381 2219 242117369 83.00 83.00 81.60 82.00 2.30 -2.73% 81.90 36 82.00 8 6.49
2018-12-26 2456 4451522 3432 363508938 82.90 84.00 79.00 79.00 3.00 -3.66% 79.00 55 79.10 5 6.25
2018-12-27 2456 4913525 3699 396744118 82.00 82.00 79.50 79.50 0.50 0.63% 79.50 85 79.90 2 6.29
2018-12-28 2456 4436402 3533 349209364 80.10 80.40 78.00 78.50 1.00 -1.26% 78.50 72 78.60 15 6.21