華新科(2492)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　101.50
0
0%		111.50
10
9.85%		117.00
5.5
4.93%		116.00
-1
-0.85%		 　110.00
-6
-5.17%		109.00
-1
-0.91%		105.00
-4
-3.67%		102.50
-2.5
-2.38%		101.00
-1.5
-1.46%		 　96.60
-4.4
-4.36%		96.30
-0.3
-0.31%		96.40
0.1
0.1%		103.00
6.6
6.85%		103.00
0
0%		 　108.50
5.5
5.34%		100.00
-8.5
-7.83%		98.30
-1.7
-1.7%		95.40
-2.9
-2.95%		92.20
-3.2
-3.35%		 　98.00
5.8
6.29%		97.50
-0.5
-0.51%		98.30
0.8
0.82%		102.7
2 月98.00
-0.3
-0.31%		95.80
-2.2
-2.24%		 　96.20
0.4
0.42%		87.30
-8.9
-9.25%		89.20
1.9
2.18%		88.00
-1.2
-1.35%		84.20
-3.8
-4.32%		 　83.60
-0.6
-0.71%		 　　　　　　　86.40
2.8
3.35%		85.70
-0.7
-0.81%		83.30
-2.4
-2.8%		 　87.50
4.2
5.04%		86.40
-1.1
-1.26%		 88.8
3 月89.90
3.5
4.05%		91.10
1.2
1.33%		 　93.80
2.7
2.96%		95.10
1.3
1.39%		93.10
-2
-2.1%		94.00
0.9
0.97%		93.00
-1
-1.06%		 　95.40
2.4
2.58%		96.00
0.6
0.63%		98.50
2.5
2.6%		106.00
7.5
7.61%		 　　　109.50
3.5
3.3%		112.50
3
2.74%		119.50
7
6.22%		112.50
-7
-5.86%		 　111.00
-1.5
-1.33%		119.50
8.5
7.66%		115.00
-4.5
-3.77%		118.50
3.5
3.04%		119.00
0.5
0.42%		120.00
1
0.84%		104.5
4 月 121.50
1.5
1.25%		120.00
-1.5
-1.23%		 　　　　122.00
2
1.67%		129.50
7.5
6.15%		129.00
-0.5
-0.39%		128.00
-1
-0.78%		132.50
4.5
3.52%		 　145.50
13
9.81%		157.50
12
8.25%		169.00
11.5
7.3%		181.00
12
7.1%		164.00
-17
-9.39%		 　180.00
16
9.76%		172.00
-8
-4.44%		168.00
-4
-2.33%		171.00
3
1.79%		188.00
17
9.94%		 　187.50
-0.5
-0.27%		 155.35
5 月　206.00
18.5
9.87%		225.00
19
9.22%		227.00
2
0.89%		 　249.50
22.5
9.91%		232.00
-17.5
-7.01%		246.00
14
6.03%		261.00
15
6.1%		259.00
-2
-0.77%		 　284.50
25.5
9.85%		312.50
28
9.84%		312.50
0
0%		281.50
-31
-9.92%		281.50
0
0%		 　309.50
28
9.95%		340.00
30.5
9.85%		306.00
-34
-10%		314.00
8
2.61%		340.00
26
8.28%		 　373.50
33.5
9.85%		366.50
-7
-1.87%		385.00
18.5
5.05%		387.50
2.5
0.65%		296.81
6 月378.00
-9.5
-2.45%		 　378.00
0
0%		355.00
-23
-6.08%		390.50
35.5
10%		 407.50
17
4.35%		 　414.50
7
1.72%		407.00
-7.5
-1.81%		405.00
-2
-0.49%		394.00
-11
-2.72%		411.00
17
4.31%		 　　394.00
-17
-4.14%		357.00
-37
-9.39%		350.00
-7
-1.96%		320.50
-29.5
-8.43%		 　326.00
5.5
1.72%		358.50
32.5
9.97%		372.50
14
3.91%		390.00
17.5
4.7%		417.00
27
6.92%		 387.04
7 月　458.50
41.5
9.95%		450.00
-8.5
-1.85%		451.50
1.5
0.33%		418.00
-33.5
-7.42%		410.00
-8
-1.91%		 　396.00
-14
-3.41%		414.50
18.5
4.67%		406.50
-8
-1.93%		438.00
31.5
7.75%		435.50
-2.5
-0.57%		 　405.50
-30
-6.89%		412.00
6.5
1.6%		383.50
-28.5
-6.92%		382.00
-1.5
-0.39%		344.00
-38
-9.95%		 　369.50
25.5
7.41%		391.00
21.5
5.82%		415.00
24
6.14%		420.50
5.5
1.33%		424.00
3.5
0.83%		 　382.00
-42
-9.91%		347.00
-35
-9.16%		404.13
8 月342.50
-4.5
-1.3%		308.50
-34
-9.93%		289.00
-19.5
-6.32%		 　291.50
2.5
0.87%		320.50
29
9.95%		295.00
-25.5
-7.96%		299.00
4
1.36%		271.00
-28
-9.36%		 　244.00
-27
-9.96%		252.00
8
3.28%		245.50
-6.5
-2.58%		270.00
24.5
9.98%		261.00
-9
-3.33%		 　278.50
17.5
6.7%		282.50
4
1.44%		275.00
-7.5
-2.65%		264.00
-11
-4%		280.50
16.5
6.25%		 　308.50
28
9.98%		303.00
-5.5
-1.78%		315.00
12
3.96%		312.50
-2.5
-0.79%		314.50
2
0.64%		286.89
9 月 　283.50
-31
-9.86%		283.50
0
0%		267.00
-16.5
-5.82%		256.50
-10.5
-3.93%		238.00
-18.5
-7.21%		 　247.00
9
3.78%		247.00
0
0%		240.50
-6.5
-2.63%		233.50
-7
-2.91%		251.50
18
7.71%		 　253.00
1.5
0.6%		234.50
-18.5
-7.31%		221.50
-13
-5.54%		223.00
1.5
0.68%		235.00
12
5.38%		 　　234.50
-0.5
-0.21%		227.00
-7.5
-3.2%		212.00
-15
-6.61%		213.00
1
0.47%		 240.54
10 月211.50
-1.5
-0.7%		208.00
-3.5
-1.65%		205.00
-3
-1.44%		203.00
-2
-0.98%		183.00
-20
-9.85%		 　172.00
-11
-6.01%		173.50
1.5
0.87%		 156.50
-17
-9.8%		165.00
8.5
5.43%		 　168.50
3.5
2.12%		171.50
3
1.78%		170.50
-1
-0.58%		176.50
6
3.52%		163.00
-13.5
-7.65%		 　162.00
-1
-0.61%		148.50
-13.5
-8.33%		142.50
-6
-4.04%		128.50
-14
-9.82%		127.00
-1.5
-1.17%		 　131.50
4.5
3.54%		119.00
-12.5
-9.51%		130.50
11.5
9.66%		163.24
11 月143.50
13
9.96%		157.50
14
9.76%		 　157.50
0
0%		142.00
-15.5
-9.84%		156.00
14
9.86%		154.00
-2
-1.28%		162.00
8
5.19%		 　154.00
-8
-4.94%		157.00
3
1.95%		158.00
1
0.64%		 165.50
7.5
4.75%		 　166.50
1
0.6%		164.00
-2.5
-1.5%		172.50
8.5
5.18%		165.50
-7
-4.06%		162.00
-3.5
-2.11%		 　167.00
5
3.09%		172.50
5.5
3.29%		178.00
5.5
3.19%		179.00
1
0.56%		187.50
8.5
4.75%		 164.37
12 月　　206.00
18.5
9.87%		210.50
4.5
2.18%		203.50
-7
-3.33%		183.50
-20
-9.83%		184.50
1
0.54%		 　167.50
-17
-9.21%		167.50
0
0%		172.50
5
2.99%		164.00
-8.5
-4.93%		165.50
1.5
0.91%		 　165.00
-0.5
-0.3%		160.50
-4.5
-2.73%		162.00
1.5
0.93%		155.50
-6.5
-4.01%		160.00
4.5
2.89%		158.00
-2
-1.25%		 160.00
2
1.27%		155.00
-5
-3.13%		149.50
-5.5
-3.55%		156.50
7
4.68%		154.00
-2.5
-1.6%		　　　168.9

說明:最高漲幅:10%最低跌幅:-10% 最高價:458.50最低價:83.30平均價:216.6,灰色底表示週末,漲158天(1648)元,跌136天(-1388.7)元,平盤11天
10%=33,9%=1,8%=6,7%=8,6%=9,5%=16,4%=16,3%=19,2%=14,1%=30,0%=17,-0%=5,-1%=5,-2%=7,-3%=7,-4%=8,-5%=11,-6%=14,-7%=15,-8%=17,-9%=17,-10%=30,

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 2492 7228166 4051 735407834 106.00 106.50 99.90 101.50 3.50 0% 101.00 136 101.50 92 21.55
2018-01-03 2492 9884659 5351 1072002649 103.00 111.50 103.00 111.50 10.00 9.85% 111.50 84 0.00 0 23.67
2018-01-04 2492 11810521 7134 1368691655 111.50 118.50 111.50 117.00 5.50 4.93% 116.50 2 117.00 57 24.84
2018-01-05 2492 5540138 3225 642404370 115.50 119.00 113.00 116.00 1.00 -0.85% 116.00 11 116.50 8 24.63
2018-01-08 2492 3468462 2537 387679320 115.00 115.00 108.00 110.00 6.00 -5.17% 110.00 80 110.50 7 23.35
2018-01-09 2492 3538922 2221 388421023 110.50 112.50 108.00 109.00 1.00 -0.91% 109.00 86 109.50 5 23.14
2018-01-10 2492 6445026 4039 670857700 109.00 110.50 101.50 105.00 4.00 -3.67% 104.50 14 105.00 57 22.29
2018-01-11 2492 9913412 5660 1037476211 106.50 110.00 101.50 102.50 2.50 -2.38% 102.50 18 103.00 12 21.76
2018-01-12 2492 6436370 3930 653466870 103.00 104.50 100.00 101.00 1.50 -1.46% 100.50 95 101.00 244 21.44
2018-01-15 2492 11559248 6954 1115992135 102.00 102.50 92.70 96.60 4.40 -4.36% 96.60 7 96.70 75 20.51
2018-01-16 2492 11881724 7982 1155740893 97.30 101.00 94.70 96.30 0.30 -0.31% 96.30 80 96.40 2 20.45
2018-01-17 2492 9161817 5804 872355232 96.50 97.10 93.10 96.40 0.10 0.1% 96.40 8 96.50 12 20.47
2018-01-18 2492 11193260 6815 1124399728 98.00 103.00 97.70 103.00 6.60 6.85% 102.50 13 103.00 168 21.87
2018-01-19 2492 8965565 5386 924965695 104.50 106.50 100.00 103.00 0.00 0% 102.50 40 103.00 53 21.87
2018-01-22 2492 9509114 5634 1006484312 102.00 109.00 101.50 108.50 5.50 5.34% 108.00 9 108.50 79 23.04
2018-01-23 2492 10544513 6272 1087784800 107.50 108.50 100.00 100.00 8.50 -7.83% 100.00 329 100.50 28 21.23
2018-01-24 2492 11147935 6628 1098452979 101.00 102.00 97.00 98.30 1.70 -1.7% 98.30 18 98.40 3 20.87
2018-01-25 2492 7072395 4757 683132710 98.70 99.70 94.60 95.40 2.90 -2.95% 95.40 1 95.50 8 20.25
2018-01-26 2492 12419774 8074 1139705036 96.20 96.50 89.10 92.20 3.20 -3.35% 92.20 10 92.30 7 19.58
2018-01-29 2492 8176337 5498 786231566 93.80 98.50 93.00 98.00 5.80 6.29% 97.90 2 98.00 64 20.81
2018-01-30 2492 5858181 4074 569045357 96.50 98.90 95.50 97.50 0.50 -0.51% 97.50 186 97.60 14 20.70
2018-01-31 2492 5066942 3279 497534190 96.50 99.70 95.70 98.30 0.80 0.82% 98.30 15 98.50 10 20.87
2018-02-01 2492 3341234 2258 327169432 98.00 98.80 97.00 98.00 0.30 -0.31% 97.50 51 98.00 41 20.81
2018-02-02 2492 7835781 5401 771687382 99.70 101.50 95.80 95.80 2.20 -2.24% 95.80 22 95.90 8 20.34
2018-02-05 2492 4771180 3182 444931616 91.20 96.20 91.20 96.20 0.40 0.42% 96.00 20 96.30 22 20.42
2018-02-06 2492 10288328 6283 931785564 93.10 95.70 86.60 87.30 8.90 -9.25% 87.30 100 87.50 4 18.54
2018-02-07 2492 7114250 4155 646522256 91.40 93.30 89.10 89.20 1.90 2.18% 89.20 28 89.40 2 18.94
2018-02-08 2492 3916829 2728 345423809 89.30 90.60 86.70 88.00 1.20 -1.35% 87.80 20 88.00 9 18.68
2018-02-09 2492 5284829 3479 442642936 82.40 85.90 81.50 84.20 3.80 -4.32% 84.10 3 84.20 11 17.88
2018-02-12 2492 4294719 3262 362339018 85.90 86.30 82.80 83.60 0.60 -0.71% 83.60 5 83.70 2 17.75
2018-02-21 2492 4795537 2846 414187481 86.80 87.80 85.40 86.40 2.80 3.35% 86.30 8 86.40 42 18.34
2018-02-22 2492 2905052 2352 248785419 86.30 86.70 84.70 85.70 0.70 -0.81% 85.70 24 85.80 2 18.20
2018-02-23 2492 9223918 6339 795399112 88.50 90.00 83.30 83.30 2.40 -2.8% 83.30 80 83.60 1 17.69
2018-02-26 2492 8549378 4936 734335522 85.00 88.00 84.20 87.50 4.20 5.04% 87.40 1 87.50 53 18.58
2018-02-27 2492 6675565 4690 585383645 90.00 90.00 85.50 86.40 1.10 -1.26% 86.40 6 86.50 6 18.34
2018-03-01 2492 6528149 4723 576400477 85.60 89.90 85.00 89.90 3.50 4.05% 89.80 1 89.90 41 19.09
2018-03-02 2492 9747263 6308 882487348 89.00 92.60 88.30 91.10 1.20 1.33% 91.10 311 91.20 11 19.34
2018-03-05 2492 10230522 6752 961854193 93.10 95.50 92.60 93.80 2.70 2.96% 93.80 13 93.90 3 19.92
2018-03-06 2492 8646296 5675 827535220 94.80 96.60 94.50 95.10 1.30 1.39% 95.10 29 95.20 3 20.19
2018-03-07 2492 4816120 3321 454137458 95.00 96.30 92.60 93.10 2.00 -2.1% 93.10 15 93.20 12 19.77
2018-03-08 2492 3137438 2082 294659772 93.60 94.90 93.00 94.00 0.90 0.97% 94.00 21 94.10 2 19.96
2018-03-09 2492 3319116 2430 310039188 94.20 94.40 92.70 93.00 1.00 -1.06% 92.90 48 93.00 20 19.75
2018-03-12 2492 4707365 3098 446089475 94.60 95.50 93.80 95.40 2.40 2.58% 95.30 15 95.40 4 20.25
2018-03-13 2492 3939240 2838 376667777 95.60 96.70 94.20 96.00 0.60 0.63% 96.00 8 96.10 25 17.78
2018-03-14 2492 13612544 8426 1344127534 96.00 101.00 95.20 98.50 2.50 2.6% 98.50 1 98.60 6 18.24
2018-03-15 2492 18833526 10911 1945442056 102.50 108.00 99.50 106.00 7.50 7.61% 106.00 8 106.50 8 19.63
2018-03-20 2492 13027156 8550 1447547504 109.00 114.00 108.00 109.50 0.50 3.3% 109.50 85 110.00 7 20.28
2018-03-21 2492 10525067 6459 1184983504 111.00 114.00 111.00 112.50 3.00 2.74% 112.50 87 113.00 118 20.83
2018-03-22 2492 28296443 12828 2147483647 118.00 123.50 118.00 119.50 7.00 6.22% 119.50 49 120.00 56 22.13
2018-03-23 2492 18961280 10283 2147483647 115.00 119.50 112.00 112.50 7.00 -5.86% 112.50 1 113.00 123 20.83
2018-03-26 2492 9276003 5556 1040737833 113.50 114.50 110.00 111.00 1.50 -1.33% 111.00 73 111.50 155 20.56
2018-03-27 2492 14536622 8366 1701845518 114.50 120.00 114.00 119.50 8.50 7.66% 119.00 80 119.50 36 22.13
2018-03-28 2492 9786644 6127 1127900722 117.50 117.50 112.50 115.00 4.50 -3.77% 114.50 65 115.00 265 21.30
2018-03-29 2492 8447187 5565 986385066 117.00 119.50 114.00 118.50 3.50 3.04% 118.50 10 119.00 97 21.94
2018-03-30 2492 17316538 9818 2109942723 119.50 125.00 118.50 119.00 0.50 0.42% 118.50 214 119.00 12 22.04
2018-03-31 2492 6404459 3693 768710325 120.00 122.00 118.50 120.00 1.00 0.84% 119.50 45 120.00 75 22.22
2018-04-02 2492 9868732 5313 1203826421 120.50 124.50 120.00 121.50 1.50 1.25% 121.50 43 122.00 179 22.50
2018-04-03 2492 8590819 5025 1020099358 119.00 120.50 117.00 120.00 1.50 -1.23% 120.00 1 120.50 102 22.22
2018-04-09 2492 5941277 3352 715315141 121.00 122.50 118.00 122.00 2.00 1.67% 122.00 10 122.50 111 22.59
2018-04-10 2492 16797119 9861 2137763351 121.50 131.50 121.00 129.50 7.50 6.15% 129.00 19 129.50 33 23.98
2018-04-11 2492 13838000 8081 1809818475 134.50 136.00 126.00 129.00 0.50 -0.39% 128.50 5 129.00 44 23.89
2018-04-12 2492 5599371 3555 720682790 128.50 131.00 126.50 128.00 1.00 -0.78% 128.00 124 128.50 4 23.70
2018-04-13 2492 8118964 4957 1069789748 131.00 134.00 130.00 132.50 4.50 3.52% 132.50 10 133.00 198 24.54
2018-04-16 2492 19162741 9484 2147483647 137.00 145.50 134.50 145.50 13.00 9.81% 145.50 2658 0.00 0 26.94
2018-04-17 2492 43419581 22914 2147483647 150.00 160.00 148.50 157.50 12.00 8.25% 157.00 9 157.50 67 29.17
2018-04-18 2492 25764383 15433 2147483647 156.00 169.00 154.50 169.00 11.50 7.3% 169.00 3 169.50 91 31.30
2018-04-19 2492 35013912 20534 2147483647 167.00 185.50 165.50 181.00 12.00 7.1% 180.50 4 181.00 55 33.52
2018-04-20 2492 27371062 16938 2147483647 178.00 184.00 163.50 164.00 17.00 -9.39% 164.00 34 164.50 17 30.37
2018-04-23 2492 13291565 5633 2147483647 180.00 180.00 175.00 180.00 16.00 9.76% 180.00 931 0.00 0 33.33
2018-04-24 2492 23681878 14643 2147483647 185.50 192.50 170.00 172.00 8.00 -4.44% 172.00 143 172.50 1 31.85
2018-04-25 2492 16888371 10195 2147483647 172.00 181.50 168.00 168.00 4.00 -2.33% 168.00 85 168.50 4 31.11
2018-04-26 2492 14107885 9241 2147483647 172.00 177.50 169.00 171.00 3.00 1.79% 170.50 95 171.00 13 31.67
2018-04-27 2492 19093928 11527 2147483647 177.50 188.00 176.50 188.00 17.00 9.94% 188.00 345 0.00 0 34.81
2018-04-30 2492 27928179 17123 2147483647 190.00 194.00 183.50 187.50 0.50 -0.27% 187.00 86 187.50 4 34.72
2018-05-02 2492 27057000 16176 2147483647 193.00 206.00 192.00 206.00 18.50 9.87% 206.00 300 0.00 0 38.15
2018-05-03 2492 37508669 24482 2147483647 200.50 225.00 200.00 225.00 19.00 9.22% 224.00 5 225.00 171 41.67
2018-05-04 2492 32021650 21545 2147483647 228.50 236.00 225.00 227.00 2.00 0.89% 226.00 29 227.00 3 42.04
2018-05-07 2492 27500837 18210 2147483647 240.00 249.50 234.50 249.50 22.50 9.91% 249.00 11 249.50 626 46.20
2018-05-08 2492 7787226 5478 1822837432 245.00 245.00 227.00 232.00 17.50 -7.01% 231.50 8 232.00 15 31.87
2018-05-09 2492 8663987 5233 2128541815 233.00 254.00 233.00 246.00 14.00 6.03% 245.50 14 246.00 5 33.79
2018-05-10 2492 7156523 4842 1823026503 251.50 261.00 248.00 261.00 15.00 6.1% 260.50 28 261.00 16 35.85
2018-05-11 2492 8253849 5623 2147483647 270.00 283.00 253.50 259.00 2.00 -0.77% 259.00 16 259.50 4 35.58
2018-05-14 2492 5661521 3033 1603414185 284.00 284.50 275.00 284.50 25.50 9.85% 284.50 2505 0.00 0 39.08
2018-05-15 2492 10243091 6322 2147483647 288.00 312.50 288.00 312.50 28.00 9.84% 312.50 486 0.00 0 42.93
2018-05-16 2492 8208141 5111 2147483647 305.00 320.00 305.00 312.50 0.00 0% 312.00 21 312.50 8 42.93
2018-05-17 2492 6278962 3650 1769166774 282.00 283.00 281.50 281.50 31.00 -9.92% 0.00 0 281.50 2624 38.67
2018-05-18 2492 9912920 6250 2147483647 300.00 300.00 271.50 281.50 0.00 0% 281.00 24 281.50 218 38.67
2018-05-21 2492 8955530 5677 2147483647 289.00 309.50 282.00 309.50 28.00 9.95% 309.50 395 0.00 0 42.51
2018-05-22 2492 23493319 17174 2147483647 321.00 340.00 317.00 340.00 30.50 9.85% 340.00 258 0.00 0 46.70
2018-05-23 2492 34047307 22733 2147483647 343.50 343.50 306.00 306.00 34.00 -10% 0.00 0 306.00 737 42.03
2018-05-24 2492 30235793 21879 2147483647 306.00 316.50 286.00 314.00 8.00 2.61% 313.50 15 314.00 5 43.13
2018-05-25 2492 27836774 20342 2147483647 328.50 342.00 319.00 340.00 26.00 8.28% 339.50 6 340.00 75 46.70
2018-05-28 2492 26246760 18388 2147483647 355.00 374.00 348.00 373.50 33.50 9.85% 373.00 56 373.50 44 51.30
2018-05-29 2492 18044901 14063 2147483647 368.00 375.50 358.00 366.50 7.00 -1.87% 366.50 19 367.00 14 50.34
2018-05-30 2492 25723732 18790 2147483647 364.50 385.50 355.00 385.00 18.50 5.05% 384.50 5 385.00 35 52.88
2018-05-31 2492 47026019 19717 2147483647 397.00 400.50 370.00 387.50 2.50 0.65% 386.50 42 387.50 169 53.23
2018-06-01 2492 15804933 11680 2147483647 377.50 387.00 374.00 378.00 9.50 -2.45% 378.00 47 378.50 7 51.92
2018-06-04 2492 13299941 9703 2147483647 386.00 388.50 378.00 378.00 0.00 0% 378.00 168 378.50 2 51.92
2018-06-05 2492 14730439 11658 2147483647 382.00 383.00 351.00 355.00 23.00 -6.08% 355.00 73 355.50 4 48.76
2018-06-06 2492 12855924 8020 2147483647 374.00 390.50 371.00 390.50 35.50 10% 390.50 3594 0.00 0 53.64
2018-06-08 2492 9821787 8007 2147483647 415.50 416.00 406.50 407.50 8.00 4.35% 407.50 100 408.00 2 55.98
2018-06-11 2492 10522592 8021 2147483647 416.00 424.50 410.00 414.50 7.00 1.72% 414.50 31 415.00 19 56.94
2018-06-12 2492 14389302 10595 2147483647 422.50 424.00 394.50 407.00 7.50 -1.81% 407.00 16 407.50 48 55.91
2018-06-13 2492 10928694 8618 2147483647 407.50 416.00 388.50 405.00 2.00 -0.49% 404.50 10 405.00 9 55.63
2018-06-14 2492 7261806 5809 2147483647 400.50 410.50 394.00 394.00 11.00 -2.72% 394.00 166 397.00 1 54.12
2018-06-15 2492 14574150 9755 2147483647 395.50 417.00 388.00 411.00 17.00 4.31% 411.00 13 411.50 4 56.46
2018-06-19 2492 7022405 5295 2147483647 410.50 410.50 393.50 394.00 17.00 -4.14% 394.00 62 394.50 38 54.12
2018-06-20 2492 23002601 14489 2147483647 394.00 394.50 355.00 357.00 37.00 -9.39% 357.00 53 357.50 9 49.04
2018-06-21 2492 17212241 12619 2147483647 358.00 372.50 346.00 350.00 7.00 -1.96% 349.50 45 350.00 12 48.08
2018-06-22 2492 16567403 12837 2147483647 337.50 347.00 319.50 320.50 29.50 -8.43% 320.50 37 321.00 2 44.02
2018-06-25 2492 9866052 7753 2147483647 329.00 333.00 318.00 326.00 5.50 1.72% 325.50 4 326.00 13 44.78
2018-06-26 2492 12154101 9159 2147483647 320.00 358.50 319.50 358.50 32.50 9.97% 358.50 472 0.00 0 49.24
2018-06-27 2492 21665656 16736 2147483647 369.00 391.00 366.00 372.50 14.00 3.91% 372.50 5 373.00 43 51.17
2018-06-28 2492 17319377 12813 2147483647 374.50 390.00 374.00 390.00 17.50 4.7% 389.50 2 390.00 48 53.57
2018-06-29 2492 21413057 15588 2147483647 398.00 422.00 396.00 417.00 27.00 6.92% 416.50 30 417.00 43 57.28
2018-07-02 2492 24806673 17769 2147483647 426.00 458.50 425.00 458.50 41.50 9.95% 458.50 301 0.00 0 62.98
2018-07-03 2492 27609482 21866 2147483647 475.00 491.50 439.00 450.00 8.50 -1.85% 449.00 18 450.00 1 61.81
2018-07-04 2492 21739595 16678 2147483647 452.00 458.50 431.50 451.50 1.50 0.33% 451.50 2 452.00 76 62.02
2018-07-05 2492 16302146 12338 2147483647 454.50 454.50 409.50 418.00 33.50 -7.42% 417.50 4 418.00 18 57.42
2018-07-06 2492 29561461 21724 2147483647 430.00 433.00 382.50 410.00 8.00 -1.91% 410.00 177 410.50 2 56.32
2018-07-09 2492 27213176 20849 2147483647 424.00 444.50 396.00 396.00 14.00 -3.41% 396.00 15 396.50 8 54.40
2018-07-10 2492 18052021 13448 2147483647 410.00 414.50 395.50 414.50 18.50 4.67% 414.00 3 414.50 13 56.94
2018-07-11 2492 14507772 11129 2147483647 395.00 408.50 392.00 406.50 8.00 -1.93% 406.00 5 406.50 96 55.84
2018-07-12 2492 20323171 15729 2147483647 409.00 441.00 400.50 438.00 31.50 7.75% 438.00 4 438.50 48 60.16
2018-07-13 2492 16883839 12981 2147483647 449.50 452.00 435.50 435.50 2.50 -0.57% 435.50 15 436.00 2 59.82
2018-07-16 2492 12077193 9748 2147483647 437.50 441.50 398.50 405.50 30.00 -6.89% 405.50 64 406.00 13 55.70
2018-07-17 2492 18610736 14330 2147483647 398.50 412.50 386.50 412.00 6.50 1.6% 411.50 3 412.00 59 56.59
2018-07-18 2492 24526684 18428 2147483647 424.00 425.00 373.00 383.50 28.50 -6.92% 383.50 1015 384.00 21 52.68
2018-07-19 2492 20958859 16106 2147483647 386.50 393.00 366.00 382.00 1.50 -0.39% 382.00 261 382.50 61 52.47
2018-07-20 2492 25390175 18882 2147483647 383.00 386.00 344.00 344.00 38.00 -9.95% 0.00 0 344.00 654 47.25
2018-07-23 2492 26163147 19739 2147483647 346.00 369.50 339.00 369.50 25.50 7.41% 368.00 7 369.50 69 50.76
2018-07-24 2492 23816156 18889 2147483647 369.00 392.00 363.00 391.00 21.50 5.82% 390.50 7 391.00 18 53.71
2018-07-25 2492 19725743 15176 2147483647 393.00 415.00 390.00 415.00 24.00 6.14% 414.50 4 415.00 56 57.01
2018-07-26 2492 22684859 17726 2147483647 421.50 431.50 415.00 420.50 5.50 1.33% 420.00 16 420.50 38 57.76
2018-07-27 2492 12765449 10209 2147483647 427.00 431.00 421.00 424.00 3.50 0.83% 423.50 46 424.00 16 58.24
2018-07-30 2492 15846213 11901 2147483647 423.00 423.00 382.00 382.00 42.00 -9.91% 0.00 0 382.00 2710 52.47
2018-07-31 2492 33645203 24804 2147483647 376.00 388.00 344.00 347.00 35.00 -9.16% 347.00 36 348.00 32 47.66
2018-08-01 2492 26300103 20549 2147483647 350.00 355.00 333.00 342.50 4.50 -1.3% 342.50 24 343.00 24 47.05
2018-08-02 2492 17831854 12188 2147483647 339.00 339.00 308.50 308.50 34.00 -9.93% 0.00 0 308.50 3392 42.38
2018-08-03 2492 31917658 23503 2147483647 305.00 316.00 278.00 289.00 19.50 -6.32% 289.00 62 289.50 31 39.70
2018-08-06 2492 14637868 10708 2147483647 302.00 308.00 291.00 291.50 2.50 0.87% 291.50 59 292.00 2 40.04
2018-08-07 2492 19335175 12768 2147483647 305.00 320.50 299.00 320.50 29.00 9.95% 320.50 2416 0.00 0 44.02
2018-08-08 2492 25524376 19203 2147483647 320.00 327.00 292.00 295.00 0.00 -7.96% 295.00 85 296.00 2 40.52
2018-08-09 2492 20933475 16102 2147483647 301.00 310.50 292.50 299.00 4.00 1.36% 298.50 82 299.00 8 41.07
2018-08-10 2492 25767975 20236 2147483647 292.00 296.00 269.50 271.00 28.00 -9.36% 270.50 15 271.00 2 37.23
2018-08-13 2492 29440895 20172 2147483647 254.00 266.00 244.00 244.00 27.00 -9.96% 0.00 0 244.00 264 15.84
2018-08-14 2492 39569725 28409 2147483647 249.00 260.00 234.00 252.00 8.00 3.28% 252.00 98 252.50 7 16.36
2018-08-15 2492 27680075 20579 2147483647 249.00 253.00 238.50 245.50 6.50 -2.58% 245.50 27 246.00 8 15.94
2018-08-16 2492 31279941 20233 2147483647 248.00 270.00 248.00 270.00 24.50 9.98% 270.00 2212 0.00 0 17.53
2018-08-17 2492 43624160 31463 2147483647 275.00 285.00 259.00 261.00 9.00 -3.33% 260.50 64 261.00 69 16.95
2018-08-20 2492 32150809 24503 2147483647 265.00 286.50 254.50 278.50 17.50 6.7% 278.50 148 279.00 4 18.08
2018-08-21 2492 36743619 27120 2147483647 278.50 285.00 271.00 282.50 4.00 1.44% 282.00 32 282.50 73 18.34
2018-08-22 2492 17687192 13367 2147483647 281.00 282.00 274.00 275.00 7.50 -2.65% 274.50 80 275.00 9 17.86
2018-08-23 2492 21423062 16735 2147483647 276.00 279.00 262.00 264.00 11.00 -4% 264.00 42 264.50 25 17.14
2018-08-24 2492 31971892 23711 2147483647 266.50 283.00 266.50 280.50 16.50 6.25% 280.00 19 280.50 62 18.21
2018-08-27 2492 31362397 21155 2147483647 289.50 308.50 289.50 308.50 28.00 9.98% 308.50 3918 0.00 0 20.03
2018-08-28 2492 43000322 29486 2147483647 312.00 317.50 301.00 303.00 5.50 -1.78% 302.50 126 303.00 17 19.68
2018-08-29 2492 27041943 19844 2147483647 307.00 315.00 302.50 315.00 12.00 3.96% 314.50 3 315.00 239 20.45
2018-08-30 2492 20292524 15222 2147483647 316.00 319.50 311.50 312.50 2.50 -0.79% 312.50 10 313.00 23 20.29
2018-08-31 2492 18813360 12691 2147483647 309.00 315.00 306.50 314.50 2.00 0.64% 314.00 38 314.50 27 20.42
2018-09-03 2492 23514989 17568 2147483647 314.00 314.50 283.50 283.50 31.00 -9.86% 0.00 0 283.50 2617 18.41
2018-09-04 2492 46553148 33767 2147483647 285.00 292.50 270.00 283.50 0.00 0% 283.50 87 284.00 10 18.41
2018-09-05 2492 28964025 21815 2147483647 279.00 285.00 267.00 267.00 16.50 -5.82% 267.00 303 268.00 2 17.34
2018-09-06 2492 33614526 24860 2147483647 265.00 269.50 255.50 256.50 10.50 -3.93% 256.50 58 257.00 34 16.66
2018-09-07 2492 37679099 27245 2147483647 252.00 257.00 232.00 238.00 18.50 -7.21% 237.50 119 238.00 18 15.45
2018-09-10 2492 40220836 29783 2147483647 242.00 248.00 230.00 247.00 9.00 3.78% 246.50 132 247.00 101 16.04
2018-09-11 2492 35962951 25946 2147483647 249.00 257.00 245.00 247.00 0.00 0% 247.00 48 247.50 9 16.04
2018-09-12 2492 30300499 22289 2147483647 245.50 245.50 233.50 240.50 6.50 -2.63% 240.00 76 240.50 70 15.62
2018-09-13 2492 27053507 19881 2147483647 248.00 251.50 233.50 233.50 7.00 -2.91% 233.50 197 234.00 16 15.16
2018-09-14 2492 41379170 29254 2147483647 240.00 256.00 233.00 251.50 18.00 7.71% 251.50 107 252.00 46 16.33
2018-09-17 2492 20523300 14883 2147483647 250.00 255.00 245.50 253.00 1.50 0.6% 252.50 47 253.00 124 16.43
2018-09-18 2492 30104522 22524 2147483647 247.00 250.00 234.50 234.50 18.50 -7.31% 234.50 36 235.00 18 15.23
2018-09-19 2492 41192036 27986 2147483647 240.00 242.50 221.50 221.50 13.00 -5.54% 221.50 59 222.00 7 14.38
2018-09-20 2492 44399856 31699 2147483647 224.00 229.50 214.50 223.00 1.50 0.68% 222.50 37 223.00 64 14.48
2018-09-21 2492 34915945 21642 2147483647 228.00 235.50 225.00 235.00 12.00 5.38% 235.00 50 235.50 74 15.26
2018-09-25 2492 26461215 19508 2147483647 230.00 242.00 227.50 234.50 0.50 -0.21% 234.00 103 234.50 29 15.23
2018-09-26 2492 21024227 15223 2147483647 232.50 238.50 227.00 227.00 7.50 -3.2% 227.00 235 227.50 85 14.74
2018-09-27 2492 30412205 21492 2147483647 222.00 227.00 212.00 212.00 15.00 -6.61% 212.00 220 212.50 19 13.77
2018-09-28 2492 42761814 29713 2147483647 214.00 217.50 205.50 213.00 1.00 0.47% 213.00 104 213.50 86 13.83
2018-10-01 2492 24242302 16552 2147483647 214.00 214.00 208.00 211.50 1.50 -0.7% 211.50 128 212.00 121 13.73
2018-10-02 2492 27119338 18880 2147483647 215.00 218.00 208.00 208.00 3.50 -1.65% 208.00 155 208.50 3 13.51
2018-10-03 2492 20655371 14699 2147483647 208.00 211.00 202.00 205.00 3.00 -1.44% 204.50 24 205.00 52 13.31
2018-10-04 2492 29518361 20305 2147483647 210.00 212.00 201.00 203.00 2.00 -0.98% 203.00 134 203.50 1 13.18
2018-10-05 2492 47350622 31021 2147483647 201.50 204.00 183.00 183.00 20.00 -9.85% 0.00 0 183.00 1467 11.88
2018-10-08 2492 51804186 32513 2147483647 182.00 184.00 165.00 172.00 11.00 -6.01% 172.00 56 172.50 235 11.17
2018-10-09 2492 45962640 30677 2147483647 174.50 180.00 167.00 173.50 1.50 0.87% 173.50 336 174.00 17 11.27
2018-10-11 2492 24009779 13355 2147483647 157.00 161.00 156.50 156.50 17.00 -9.8% 0.00 0 156.50 1095 10.16
2018-10-12 2492 43391996 26809 2147483647 157.00 169.00 156.50 165.00 8.50 5.43% 165.00 80 165.50 19 10.71
2018-10-15 2492 36465250 23926 2147483647 164.00 173.50 162.00 168.50 3.50 2.12% 168.00 28 168.50 7 10.94
2018-10-16 2492 35753184 21159 2147483647 170.00 177.00 169.00 171.50 3.00 1.78% 171.50 141 172.00 42 11.14
2018-10-17 2492 30134933 19553 2147483647 181.00 182.00 170.50 170.50 1.00 -0.58% 170.50 144 171.00 4 11.07
2018-10-18 2492 41121138 21351 2147483647 174.00 178.50 173.50 176.50 6.00 3.52% 176.50 95 177.00 479 11.46
2018-10-19 2492 39400329 24504 2147483647 170.00 171.00 161.50 163.00 13.50 -7.65% 163.00 241 163.50 49 10.58
2018-10-22 2492 29740342 19832 2147483647 154.00 163.00 152.50 162.00 1.00 -0.61% 162.00 14 162.50 107 10.52
2018-10-23 2492 33382140 21428 2147483647 161.50 164.50 148.50 148.50 13.50 -8.33% 148.50 34 149.00 15 9.64
2018-10-24 2492 46427894 28255 2147483647 150.00 151.50 142.50 142.50 6.00 -4.04% 142.50 237 143.00 56 9.25
2018-10-25 2492 33715401 19692 2147483647 134.00 135.00 128.50 128.50 14.00 -9.82% 0.00 0 128.50 1476 8.34
2018-10-26 2492 48412209 27755 2147483647 134.00 134.50 125.00 127.00 1.50 -1.17% 127.00 486 127.50 2 8.25
2018-10-29 2492 39558897 23659 2147483647 129.50 133.00 124.00 131.50 4.50 3.54% 131.00 64 131.50 185 8.54
2018-10-30 2492 37684420 22915 2147483647 129.00 129.50 119.00 119.00 12.50 -9.51% 119.00 286 119.50 44 7.73
2018-10-31 2492 44124241 23561 2147483647 122.50 130.50 122.50 130.50 11.50 9.66% 130.50 733 0.00 0 8.47
2018-11-01 2492 35008868 17331 2147483647 133.00 143.50 133.00 143.50 13.00 9.96% 143.50 10172 0.00 0 9.32
2018-11-02 2492 45803697 24347 2147483647 157.50 157.50 147.00 157.50 14.00 9.76% 157.00 23 157.50 6 10.23
2018-11-05 2492 46039767 28550 2147483647 153.50 161.00 152.00 157.50 0.00 0% 157.50 56 158.00 179 10.23
2018-11-06 2492 42870994 25824 2147483647 155.50 159.00 142.00 142.00 15.50 -9.84% 0.00 0 142.00 2209 9.22
2018-11-07 2492 58027357 35232 2147483647 141.50 156.00 139.00 156.00 14.00 9.86% 156.00 3534 0.00 0 4.80
2018-11-08 2492 59999598 35500 2147483647 165.00 166.50 154.00 154.00 2.00 -1.28% 154.00 33 154.50 12 4.74
2018-11-09 2492 57799833 34422 2147483647 156.00 165.50 152.50 162.00 8.00 5.19% 162.00 234 162.50 34 4.98
2018-11-12 2492 46365989 27717 2147483647 152.00 158.00 152.00 154.00 8.00 -4.94% 154.00 50 154.50 192 4.74
2018-11-13 2492 42621857 24461 2147483647 145.00 157.00 144.00 157.00 3.00 1.95% 156.50 8 157.00 150 4.83
2018-11-14 2492 44720872 27776 2147483647 159.00 162.50 157.00 158.00 1.00 0.64% 158.00 288 158.50 30 4.86
2018-11-16 2492 61592756 35262 2147483647 167.00 174.00 165.50 165.50 1.50 4.75% 165.00 994 165.50 122 5.09
2018-11-19 2492 29834204 15992 2147483647 166.00 170.00 165.50 166.50 1.00 0.6% 166.50 1373 167.00 62 5.12
2018-11-20 2492 35427191 20096 2147483647 165.00 169.00 162.50 164.00 2.50 -1.5% 164.00 58 164.50 55 5.04
2018-11-21 2492 35963247 20347 2147483647 162.50 172.50 162.00 172.50 8.50 5.18% 172.00 179 172.50 66 5.30
2018-11-22 2492 42421390 26484 2147483647 175.00 178.50 163.50 165.50 7.00 -4.06% 165.50 69 166.00 47 5.09
2018-11-23 2492 30118914 17876 2147483647 166.50 168.50 161.00 162.00 3.50 -2.11% 161.50 298 162.00 47 4.98
2018-11-26 2492 19230656 11846 2147483647 164.50 168.00 163.00 167.00 5.00 3.09% 167.00 131 167.50 158 5.14
2018-11-27 2492 25303456 15581 2147483647 168.00 173.00 166.00 172.50 5.50 3.29% 172.50 5 173.00 364 5.30
2018-11-28 2492 40266635 25159 2147483647 174.00 185.00 173.50 178.00 5.50 3.19% 178.00 15 178.50 12 5.47
2018-11-29 2492 37160217 23048 2147483647 184.00 186.50 177.50 179.00 1.00 0.56% 178.50 93 179.00 37 5.50
2018-11-30 2492 37154838 21414 2147483647 181.00 187.50 181.00 187.50 8.50 4.75% 187.00 38 187.50 177 5.77
2018-12-03 2492 13382859 7041 2147483647 200.00 206.00 198.50 206.00 18.50 9.87% 206.00 6080 0.00 0 6.33
2018-12-04 2492 47054047 29343 2147483647 214.00 215.00 207.00 210.50 4.50 2.18% 210.50 6 211.00 55 6.47
2018-12-05 2492 33124589 19990 2147483647 200.50 206.50 199.50 203.50 7.00 -3.33% 203.50 18 204.00 106 6.26
2018-12-06 2492 38851150 22700 2147483647 200.00 203.00 183.50 183.50 20.00 -9.83% 0.00 0 183.50 3273 5.64
2018-12-07 2492 42830845 25767 2147483647 185.00 188.00 177.50 184.50 1.00 0.54% 184.50 148 185.00 66 5.67
2018-12-10 2492 30952243 19620 2147483647 178.00 178.50 166.50 167.50 17.00 -9.21% 167.00 216 167.50 47 5.15
2018-12-11 2492 37684729 23133 2147483647 167.50 170.50 164.00 167.50 0.00 0% 167.50 738 168.00 131 5.15
2018-12-12 2492 24846135 14344 2147483647 171.00 174.00 170.50 172.50 5.00 2.99% 172.50 97 173.00 72 5.30
2018-12-13 2492 34152041 21659 2147483647 172.50 172.50 161.00 164.00 8.50 -4.93% 163.50 66 164.00 46 5.04
2018-12-14 2492 29525400 19033 2147483647 160.00 165.50 157.00 165.50 1.50 0.91% 165.00 141 165.50 23 5.09
2018-12-17 2492 20660473 13010 2147483647 162.50 167.50 160.50 165.00 0.50 -0.3% 164.50 25 165.00 22 5.07
2018-12-18 2492 19225797 11204 2147483647 162.00 163.00 158.50 160.50 4.50 -2.73% 160.00 378 160.50 41 4.94
2018-12-19 2492 19133481 11434 2147483647 161.50 165.00 161.50 162.00 1.50 0.93% 162.00 255 162.50 94 4.98
2018-12-20 2492 22296061 13571 2147483647 160.50 162.00 153.00 155.50 6.50 -4.01% 155.50 55 156.00 85 4.78
2018-12-21 2492 28685184 15912 2147483647 155.50 162.50 151.00 160.00 4.50 2.89% 160.00 123 160.50 47 4.92
2018-12-22 2492 8246588 5435 1296513404 157.50 158.50 156.00 158.00 2.00 -1.25% 157.50 60 158.00 81 4.86
2018-12-24 2492 11568346 7131 1836748360 159.00 160.50 156.50 160.00 2.00 1.27% 159.50 49 160.00 70 4.92
2018-12-25 2492 14148963 8977 2147483647 153.50 156.00 152.00 155.00 5.00 -3.13% 155.00 35 155.50 277 4.77
2018-12-26 2492 19084506 11160 2147483647 157.00 160.00 149.50 149.50 5.50 -3.55% 149.50 204 150.00 101 4.60
2018-12-27 2492 20473178 11942 2147483647 156.50 159.00 154.50 156.50 7.00 4.68% 156.00 70 156.50 5 4.81
2018-12-28 2492 12392495 7869 1946762725 158.00 159.50 154.00 154.00 2.50 -1.6% 154.00 666 154.50 17 4.74