玉晶光(3406)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　280.00
0
0%		275.50
-4.5
-1.61%		280.50
5
1.81%		274.50
-6
-2.14%		 　285.00
10.5
3.83%		284.00
-1
-0.35%		280.00
-4
-1.41%		281.00
1
0.36%		294.00
13
4.63%		 　284.00
-10
-3.4%		292.00
8
2.82%		287.00
-5
-1.71%		286.00
-1
-0.35%		282.00
-4
-1.4%		 　282.00
0
0%		276.00
-6
-2.13%		283.00
7
2.54%		277.00
-6
-2.12%		274.00
-3
-1.08%		 　279.00
5
1.82%		276.00
-3
-1.08%		279.50
3.5
1.27%		281.62
2 月290.00
10.5
3.76%		284.50
-5.5
-1.9%		 　275.00
-9.5
-3.34%		247.50
-27.5
-10%		250.50
3
1.21%		236.50
-14
-5.59%		231.00
-5.5
-2.33%		 　228.00
-3
-1.3%		 　　　　　　　238.50
10.5
4.61%		241.00
2.5
1.05%		242.00
1
0.41%		 　239.00
-3
-1.24%		244.00
5
2.09%		 247.71
3 月243.50
-0.5
-0.2%		242.00
-1.5
-0.62%		 　231.00
-11
-4.55%		231.00
0
0%		223.00
-8
-3.46%		226.50
3.5
1.57%		230.00
3.5
1.55%		 　229.50
-0.5
-0.22%		236.00
6.5
2.83%		237.00
1
0.42%		260.50
23.5
9.92%		 　　　249.50
-11
-4.22%		274.00
24.5
9.82%		280.00
6
2.19%		285.00
5
1.79%		 　301.00
16
5.61%		300.50
-0.5
-0.17%		307.00
6.5
2.16%		303.50
-3.5
-1.14%		308.00
4.5
1.48%		308.50
0.5
0.16%		260.72
4 月 300.50
-8
-2.59%		309.00
8.5
2.83%		 　　　　309.00
0
0%		339.50
30.5
9.87%		340.50
1
0.29%		350.00
9.5
2.79%		370.00
20
5.71%		 　407.00
37
10%		388.00
-19
-4.67%		384.50
-3.5
-0.9%		388.00
3.5
0.91%		368.00
-20
-5.15%		 　351.00
-17
-4.62%		351.00
0
0%		352.50
1.5
0.43%		323.50
-29
-8.23%		330.00
6.5
2.01%		 　352.00
22
6.67%		 349.02
5 月　343.00
-9
-2.56%		332.50
-10.5
-3.06%		362.00
29.5
8.87%		 　371.00
9
2.49%		363.00
-8
-2.16%		373.00
10
2.75%		372.50
-0.5
-0.13%		371.00
-1.5
-0.4%		 　381.00
10
2.7%		372.00
-9
-2.36%		369.50
-2.5
-0.67%		366.00
-3.5
-0.95%		360.00
-6
-1.64%		 　396.00
36
10%		426.00
30
7.58%		430.50
4.5
1.06%		462.00
31.5
7.32%		455.00
-7
-1.52%		 　452.00
-3
-0.66%		436.00
-16
-3.54%		458.00
22
5.05%		448.00
-10
-2.18%		396.15
6 月468.00
20
4.46%		 　458.00
-10
-2.14%		477.50
19.5
4.26%		470.50
-7
-1.47%		 458.50
-12
-2.55%		 　488.00
29.5
6.43%		512.00
24
4.92%		554.00
42
8.2%		530.00
-24
-4.33%		555.00
25
4.72%		 　　530.00
-25
-4.5%		531.00
1
0.19%		518.00
-13
-2.45%		490.00
-28
-5.41%		 　480.50
-9.5
-1.94%		487.00
6.5
1.35%		464.50
-22.5
-4.62%		453.50
-11
-2.37%		478.50
25
5.51%		 490.87
7 月　471.50
-7
-1.46%		459.00
-12.5
-2.65%		474.50
15.5
3.38%		427.50
-47
-9.91%		460.00
32.5
7.6%		 　441.00
-19
-4.13%		483.00
42
9.52%		468.00
-15
-3.11%		493.00
25
5.34%		515.00
22
4.46%		 　496.00
-19
-3.69%		491.50
-4.5
-0.91%		480.00
-11.5
-2.34%		486.00
6
1.25%		498.00
12
2.47%		 　472.50
-25.5
-5.12%		482.50
10
2.12%		481.00
-1.5
-0.31%		475.50
-5.5
-1.14%		488.00
12.5
2.63%		 　476.50
-11.5
-2.36%		483.50
7
1.47%		476.52
8 月471.50
-12
-2.48%		441.50
-30
-6.36%		439.50
-2
-0.45%		 　426.50
-13
-2.96%		440.00
13.5
3.17%		414.50
-25.5
-5.8%		412.00
-2.5
-0.6%		403.50
-8.5
-2.06%		 　371.50
-32
-7.93%		375.00
3.5
0.94%		379.00
4
1.07%		384.00
5
1.32%		381.50
-2.5
-0.65%		 　376.00
-5.5
-1.44%		395.00
19
5.05%		387.00
-8
-2.03%		388.00
1
0.26%		393.00
5
1.29%		 　405.00
12
3.05%		412.50
7.5
1.85%		410.50
-2
-0.48%		400.00
-10.5
-2.56%		398.50
-1.5
-0.38%		403.13
9 月 　366.00
-32.5
-8.16%		383.50
17.5
4.78%		374.00
-9.5
-2.48%		384.00
10
2.67%		369.00
-15
-3.91%		 　336.00
-33
-8.94%		357.00
21
6.25%		346.50
-10.5
-2.94%		329.50
-17
-4.91%		338.00
8.5
2.58%		 　335.50
-2.5
-0.74%		313.00
-22.5
-6.71%		306.50
-6.5
-2.08%		306.50
0
0%		300.00
-6.5
-2.12%		 　　312.00
12
4%		323.00
11
3.53%		319.00
-4
-1.24%		317.00
-2
-0.63%		 335.83
10 月322.00
5
1.58%		317.00
-5
-1.55%		285.50
-31.5
-9.94%		287.50
2
0.7%		263.00
-24.5
-8.52%		 　253.50
-9.5
-3.61%		255.00
1.5
0.59%		 229.50
-25.5
-10%		232.00
2.5
1.09%		 　239.00
7
3.02%		231.50
-7.5
-3.14%		234.50
3
1.3%		222.00
-12.5
-5.33%		233.00
11
4.95%		 　224.50
-8.5
-3.65%		220.00
-4.5
-2%		225.00
5
2.27%		208.00
-17
-7.56%		208.50
0.5
0.24%		 　209.50
1
0.48%		197.00
-12.5
-5.97%		200.00
3
1.52%		239.02
11 月220.00
20
10%		220.00
0
0%		 　218.00
-2
-0.91%		196.50
-21.5
-9.86%		216.00
19.5
9.92%		210.00
-6
-2.78%		209.50
-0.5
-0.24%		 　198.00
-11.5
-5.49%		193.50
-4.5
-2.27%		191.00
-2.5
-1.29%		 192.50
1.5
0.79%		 　198.00
5.5
2.86%		195.00
-3
-1.52%		199.50
4.5
2.31%		207.50
8
4.01%		196.00
-11.5
-5.54%		 　200.00
4
2.04%		207.00
7
3.5%		211.50
4.5
2.17%		211.50
0
0%		218.50
7
3.31%		 205.76
12 月　　239.50
21
9.61%		225.00
-14.5
-6.05%		218.00
-7
-3.11%		200.00
-18
-8.26%		204.00
4
2%		 　196.00
-8
-3.92%		198.50
2.5
1.28%		205.00
6.5
3.27%		202.50
-2.5
-1.22%		202.50
0
0%		 　205.00
2.5
1.23%		204.00
-1
-0.49%		206.50
2.5
1.23%		203.50
-3
-1.45%		201.50
-2
-0.98%		195.00
-6.5
-3.23%		 195.50
0.5
0.26%		193.00
-2.5
-1.28%		184.00
-9
-4.66%		189.00
5
2.72%		185.00
-4
-2.12%		　　　202.06

說明:最高漲幅:10%最低跌幅:-10% 最高價:555.00最低價:184.00平均價:325.72,灰色底表示週末,漲131天(1471.5)元,跌163天(-1715)元,平盤11天
10%=12,9%=1,8%=3,7%=3,6%=7,5%=10,4%=11,3%=22,2%=26,1%=23,0%=24,-0%=1,-1%=3,-2%=6,-3%=6,-4%=7,-5%=15,-6%=17,-7%=18,-8%=22,-9%=32,-10%=36,

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 3406 13011462 9907 2147483647 269.00 282.50 256.00 280.00 10.50 0% 279.00 4 280.00 36 35.53
2018-01-03 3406 6527578 4968 1825574968 284.00 285.00 275.50 275.50 4.50 -1.61% 275.50 23 276.00 8 34.96
2018-01-04 3406 3380895 2664 939780205 277.00 280.50 274.00 280.50 5.00 1.81% 280.00 10 280.50 3 35.60
2018-01-05 3406 3427821 2832 947923355 283.00 283.00 273.50 274.50 6.00 -2.14% 274.50 20 275.00 11 34.84
2018-01-08 3406 7545047 5973 2063680395 266.00 285.00 262.50 285.00 10.50 3.83% 284.00 1 285.00 43 36.17
2018-01-09 3406 10640081 7918 2147483647 295.00 296.00 284.00 284.00 1.00 -0.35% 284.00 26 284.50 7 36.04
2018-01-10 3406 3102508 2586 878484240 282.00 287.50 280.00 280.00 4.00 -1.41% 280.00 11 281.50 7 35.53
2018-01-11 3406 2959428 2280 828991268 280.00 284.00 276.50 281.00 1.00 0.36% 280.50 3 281.00 1 35.66
2018-01-12 3406 13220376 10090 2147483647 287.00 306.00 286.50 294.00 13.00 4.63% 293.50 43 294.00 19 37.31
2018-01-15 3406 7451745 5370 2147483647 303.00 303.00 284.00 284.00 10.00 -3.4% 284.00 34 286.50 5 36.04
2018-01-16 3406 3960721 3123 1138548974 283.00 292.00 282.00 292.00 8.00 2.82% 291.50 1 292.00 28 37.06
2018-01-17 3406 2734350 2155 791939450 290.00 294.00 287.00 287.00 5.00 -1.71% 287.00 54 287.50 2 36.42
2018-01-18 3406 2310473 1713 671598278 292.00 294.00 286.00 286.00 1.00 -0.35% 286.00 47 287.50 1 36.29
2018-01-19 3406 2761726 2230 784754319 287.00 289.50 280.00 282.00 4.00 -1.4% 282.00 13 282.50 19 35.79
2018-01-22 3406 3956435 3135 1105053170 281.50 285.00 274.00 282.00 0.00 0% 282.00 3 282.50 13 35.79
2018-01-23 3406 3868046 3116 1090153696 287.00 289.50 276.00 276.00 6.00 -2.13% 276.00 32 276.50 3 35.03
2018-01-24 3406 4604873 3744 1287646559 275.00 285.00 273.00 283.00 7.00 2.54% 282.00 5 283.00 83 35.91
2018-01-25 3406 5528607 4415 1576273960 283.00 292.00 277.00 277.00 6.00 -2.12% 277.00 13 279.00 1 35.15
2018-01-26 3406 3990200 2788 1107311500 279.00 281.50 274.00 274.00 3.00 -1.08% 274.00 68 274.50 30 34.77
2018-01-29 3406 3556541 2799 993385439 277.50 283.00 275.00 279.00 5.00 1.82% 279.00 8 279.50 22 35.41
2018-01-30 3406 2376620 1794 661289169 278.50 281.50 275.50 276.00 3.00 -1.08% 275.50 26 276.00 1 35.03
2018-01-31 3406 2125732 1634 590394496 277.50 280.50 275.50 279.50 3.50 1.27% 279.00 26 280.00 16 35.47
2018-02-01 3406 10086807 7814 2147483647 282.00 297.50 281.00 290.00 10.50 3.76% 289.50 22 290.00 16 36.80
2018-02-02 3406 5215640 4160 1510560718 294.00 295.00 284.50 284.50 5.50 -1.9% 284.50 2 285.00 33 36.10
2018-02-05 3406 2755280 2137 755260400 272.50 276.00 271.50 275.00 9.50 -3.34% 275.00 32 275.50 22 34.90
2018-02-06 3406 6737649 4828 1720276117 265.00 266.50 247.50 247.50 27.50 -10% 0.00 0 247.50 76 31.41
2018-02-07 3406 5611323 4633 1445048403 256.00 267.00 250.50 250.50 3.00 1.21% 250.50 24 251.00 14 31.79
2018-02-08 3406 5959669 4659 1440274711 251.00 254.50 235.50 236.50 14.00 -5.59% 236.50 19 237.50 3 30.01
2018-02-09 3406 6917721 4855 1536529772 216.00 231.00 213.00 231.00 5.50 -2.33% 230.00 2 231.00 32 29.31
2018-02-12 3406 2807065 2213 648164820 237.00 237.50 227.50 228.00 3.00 -1.3% 228.00 6 228.50 8 28.93
2018-02-21 3406 3646517 2881 870509297 236.00 244.50 233.00 238.50 10.50 4.61% 238.00 11 238.50 2 30.27
2018-02-22 3406 2033716 1558 479694056 234.00 241.00 232.50 241.00 2.50 1.05% 238.50 1 241.00 8 30.58
2018-02-23 3406 2798396 2213 687388832 244.00 250.00 242.00 242.00 1.00 0.41% 242.00 35 242.50 3 30.71
2018-02-26 3406 1707550 1317 413121950 245.50 247.00 239.00 239.00 3.00 -1.24% 239.00 30 239.50 2 30.33
2018-02-27 3406 6071637 4810 1511311839 243.50 255.00 243.00 244.00 5.00 2.09% 244.00 35 245.00 1 30.96
2018-03-01 3406 2625050 2025 635230550 240.50 244.50 239.00 243.50 0.50 -0.2% 243.00 1 243.50 9 30.90
2018-03-02 3406 1525261 1257 365896028 239.00 242.00 238.00 242.00 1.50 -0.62% 241.50 1 242.00 8 30.71
2018-03-05 3406 2439316 1834 578970496 244.00 244.50 231.00 231.00 11.00 -4.55% 231.00 19 231.50 1 29.31
2018-03-06 3406 2836258 2134 656873598 234.00 236.00 226.00 231.00 0.00 0% 229.00 5 231.00 2 29.31
2018-03-07 3406 3613735 2713 818777242 231.00 234.00 221.50 223.00 8.00 -3.46% 222.50 34 223.00 18 28.30
2018-03-08 3406 2332928 1914 526203156 223.50 229.00 223.00 226.50 3.50 1.57% 226.50 7 227.00 91 28.74
2018-03-09 3406 4532635 3319 1056046185 230.00 238.00 229.00 230.00 3.50 1.55% 230.00 74 230.50 1 29.19
2018-03-12 3406 2338585 1711 541256050 233.50 235.00 228.50 229.50 0.50 -0.22% 229.50 5 230.00 15 29.12
2018-03-13 3406 3592269 2716 846490484 232.00 239.00 232.00 236.00 6.50 2.83% 235.50 1 236.00 34 29.95
2018-03-14 3406 1678374 1235 393674138 236.00 237.00 231.50 237.00 1.00 0.42% 236.50 2 237.00 11 30.08
2018-03-15 3406 6800233 4131 1736256193 241.50 260.50 241.50 260.50 23.50 9.92% 260.50 2045 0.00 0 33.06
2018-03-20 3406 3444464 2723 873214964 255.00 259.50 248.00 249.50 8.00 -4.22% 249.50 6 250.00 8 31.66
2018-03-21 3406 9932855 6706 2147483647 254.50 274.00 252.00 274.00 24.50 9.82% 274.00 3058 0.00 0 34.77
2018-03-22 3406 16063653 11154 2147483647 282.00 293.00 274.50 280.00 6.00 2.19% 280.00 13 280.50 10 35.53
2018-03-23 3406 7012679 5453 1910032515 268.00 285.00 264.00 285.00 5.00 1.79% 283.00 11 285.00 88 36.17
2018-03-26 3406 14528003 10913 2147483647 291.00 306.50 286.00 301.00 16.00 5.61% 300.50 9 301.00 1 38.20
2018-03-27 3406 9851220 7365 2147483647 310.50 312.50 296.50 300.50 0.50 -0.17% 300.00 15 300.50 5 38.13
2018-03-28 3406 9851479 7732 2147483647 301.00 311.00 296.00 307.00 6.50 2.16% 307.00 21 308.00 16 29.24
2018-03-29 3406 12766432 9354 2147483647 319.00 322.00 303.50 303.50 3.50 -1.14% 303.50 57 304.50 1 28.90
2018-03-30 3406 6016026 4792 1837118008 308.00 310.00 300.50 308.00 4.50 1.48% 307.50 4 308.00 73 29.33
2018-03-31 3406 3866401 3068 1201225711 312.00 315.00 308.00 308.50 0.50 0.16% 308.50 17 309.00 3 29.38
2018-04-02 3406 3174230 2650 964440500 309.50 309.50 300.50 300.50 8.00 -2.59% 300.50 10 301.50 3 28.62
2018-04-03 3406 5600095 4429 1679315355 296.00 309.00 291.00 309.00 8.50 2.83% 308.00 5 309.00 20 29.43
2018-04-09 3406 3124403 2520 965923527 313.00 313.00 305.50 309.00 0.00 0% 309.00 1 309.50 14 29.43
2018-04-10 3406 13607717 10056 2147483647 310.00 339.50 307.00 339.50 30.50 9.87% 339.50 126 0.00 0 32.33
2018-04-11 3406 16263457 12653 2147483647 344.00 356.50 336.00 340.50 1.00 0.29% 340.00 97 340.50 7 32.43
2018-04-12 3406 7777294 6027 2147483647 344.00 352.00 342.00 350.00 9.50 2.79% 349.50 4 350.00 58 33.33
2018-04-13 3406 12174960 9249 2147483647 358.00 370.00 357.00 370.00 20.00 5.71% 369.50 68 370.00 94 35.24
2018-04-16 3406 13939316 10715 2147483647 377.00 407.00 373.00 407.00 37.00 10% 407.00 1093 0.00 0 38.76
2018-04-17 3406 17904069 13845 2147483647 417.00 429.50 388.00 388.00 19.00 -4.67% 388.00 15 389.00 16 36.95
2018-04-18 3406 16549643 12890 2147483647 398.00 404.00 371.50 384.50 3.50 -0.9% 384.50 20 385.00 1 36.62
2018-04-19 3406 8504646 6516 2147483647 391.00 397.00 380.50 388.00 3.50 0.91% 387.50 18 389.00 2 36.95
2018-04-20 3406 7393580 5702 2147483647 382.50 387.50 368.00 368.00 20.00 -5.15% 367.50 9 368.00 22 35.05
2018-04-23 3406 5571967 4455 2042896884 372.00 382.50 351.00 351.00 17.00 -4.62% 351.00 40 355.00 3 33.43
2018-04-24 3406 7545565 5902 2147483647 357.50 374.00 350.00 351.00 0.00 0% 351.00 70 352.50 3 33.43
2018-04-25 3406 4269096 3482 1528388832 353.00 366.00 352.00 352.50 1.50 0.43% 352.50 13 353.00 2 33.57
2018-04-26 3406 8861864 6599 2147483647 359.50 362.50 317.50 323.50 29.00 -8.23% 323.50 26 324.00 28 30.81
2018-04-27 3406 5175390 4157 1717471370 340.00 340.00 326.50 330.00 6.50 2.01% 329.50 27 330.00 72 31.43
2018-04-30 3406 9906325 7966 2147483647 334.00 357.00 318.00 352.00 22.00 6.67% 352.00 4 352.50 4 33.52
2018-05-02 3406 8427575 6742 2147483647 357.00 358.00 341.00 343.00 9.00 -2.56% 343.00 6 343.50 22 32.67
2018-05-03 3406 5460476 4484 1848451600 342.00 348.00 332.00 332.50 10.50 -3.06% 332.50 46 333.00 5 31.67
2018-05-04 3406 11728787 9321 2147483647 334.50 364.00 334.00 362.00 29.50 8.87% 361.00 3 362.00 83 34.48
2018-05-07 3406 14075644 11411 2147483647 373.00 390.00 367.50 371.00 9.00 2.49% 371.00 16 371.50 4 35.33
2018-05-08 3406 6415699 5231 2147483647 362.00 372.50 361.00 363.00 8.00 -2.16% 363.00 13 363.50 5 34.57
2018-05-09 3406 8519739 6828 2147483647 368.00 383.00 367.00 373.00 10.00 2.75% 373.00 4 373.50 13 35.52
2018-05-10 3406 5135618 4177 1931949697 380.00 383.00 371.50 372.50 0.50 -0.13% 372.50 22 373.00 8 35.48
2018-05-11 3406 8162656 6324 2147483647 378.00 389.00 371.00 371.00 1.50 -0.4% 371.00 39 372.00 2 29.92
2018-05-14 3406 11652129 8835 2147483647 380.00 383.00 366.00 381.00 10.00 2.7% 380.50 2 381.00 12 30.73
2018-05-15 3406 6793084 5404 2147483647 381.00 388.00 372.00 372.00 9.00 -2.36% 372.00 29 372.50 5 30.00
2018-05-16 3406 4915020 3979 1827721420 373.00 377.00 366.00 369.50 2.50 -0.67% 369.50 3 371.50 2 29.80
2018-05-17 3406 5832406 4762 2147483647 373.50 380.50 366.00 366.00 3.50 -0.95% 366.00 71 367.50 2 29.52
2018-05-18 3406 4576199 3695 1674600933 370.50 372.00 360.00 360.00 6.00 -1.64% 360.00 29 360.50 3 29.03
2018-05-21 3406 13669727 10643 2147483647 362.50 396.00 361.00 396.00 36.00 10% 396.00 1736 0.00 0 31.94
2018-05-22 3406 22068324 16980 2147483647 404.00 428.00 403.00 426.00 30.00 7.58% 425.50 3 426.00 32 34.35
2018-05-23 3406 15400644 12343 2147483647 435.00 445.00 421.00 430.50 4.50 1.06% 430.00 90 430.50 3 34.72
2018-05-24 3406 18357024 14961 2147483647 437.00 468.00 428.50 462.00 31.50 7.32% 462.00 21 462.50 1 37.26
2018-05-25 3406 12640220 10063 2147483647 462.00 469.50 452.50 455.00 7.00 -1.52% 454.50 22 455.00 7 36.69
2018-05-28 3406 13567203 10852 2147483647 462.00 481.00 452.00 452.00 3.00 -0.66% 452.00 45 454.00 2 36.45
2018-05-29 3406 9463111 7871 2147483647 454.50 463.00 435.00 436.00 16.00 -3.54% 436.00 101 436.50 6 35.16
2018-05-30 3406 8539037 6909 2147483647 433.00 458.00 429.00 458.00 22.00 5.05% 458.00 38 458.50 35 36.94
2018-05-31 3406 10696608 8741 2147483647 463.00 476.50 440.00 448.00 10.00 -2.18% 447.00 13 448.50 2 36.13
2018-06-01 3406 8512810 7053 2147483647 458.00 469.00 453.00 468.00 20.00 4.46% 466.50 2 468.00 9 37.74
2018-06-04 3406 11327334 9113 2147483647 472.50 485.00 458.00 458.00 10.00 -2.14% 458.00 29 460.00 4 36.94
2018-06-05 3406 9740672 7885 2147483647 466.00 477.50 456.00 477.50 19.50 4.26% 477.00 1 477.50 17 38.51
2018-06-06 3406 9425027 7396 2147483647 488.00 490.00 468.00 470.50 7.00 -1.47% 470.50 2 471.00 1 37.94
2018-06-08 3406 6871868 5616 2147483647 472.00 482.00 456.00 458.50 10.50 -2.55% 458.50 13 459.00 4 36.98
2018-06-11 3406 13519570 10486 2147483647 466.50 496.50 458.50 488.00 29.50 6.43% 488.00 1 489.00 10 39.35
2018-06-12 3406 10430111 7939 2147483647 498.00 512.00 493.00 512.00 24.00 4.92% 511.00 37 512.00 7 41.29
2018-06-13 3406 12774270 10310 2147483647 525.00 554.00 515.00 554.00 42.00 8.2% 552.00 1 554.00 137 44.68
2018-06-14 3406 7271770 5982 2147483647 549.00 552.00 521.00 530.00 24.00 -4.33% 530.00 139 531.00 14 42.74
2018-06-15 3406 10787088 8735 2147483647 535.00 580.00 532.00 555.00 25.00 4.72% 555.00 43 560.00 10 44.76
2018-06-19 3406 6590251 5435 2147483647 554.00 554.00 528.00 530.00 25.00 -4.5% 530.00 161 531.00 5 42.74
2018-06-20 3406 13134796 10670 2147483647 538.00 546.00 499.00 531.00 1.00 0.19% 531.00 4 532.00 6 42.82
2018-06-21 3406 6869508 5427 2147483647 533.00 543.00 518.00 518.00 13.00 -2.45% 518.00 5 519.00 1 41.77
2018-06-22 3406 6236771 5288 2147483647 510.00 512.00 490.00 490.00 28.00 -5.41% 490.00 18 491.50 5 39.52
2018-06-25 3406 5134064 4314 2147483647 492.00 499.00 478.50 480.50 9.50 -1.94% 480.50 55 481.00 4 38.75
2018-06-26 3406 7557295 6211 2147483647 470.00 487.00 460.00 487.00 6.50 1.35% 486.00 7 487.00 31 39.27
2018-06-27 3406 7716984 6496 2147483647 490.00 502.00 464.50 464.50 22.50 -4.62% 464.50 10 465.00 1 37.46
2018-06-28 3406 12321266 10282 2147483647 459.00 486.50 453.00 453.50 11.00 -2.37% 453.50 18 454.00 7 36.57
2018-06-29 3406 8282660 6768 2147483647 463.00 478.50 453.00 478.50 25.00 5.51% 478.00 8 478.50 13 38.59
2018-07-02 3406 6723665 5658 2147483647 485.00 490.50 470.00 471.50 7.00 -1.46% 471.50 28 472.00 21 38.02
2018-07-03 3406 4862575 4100 2147483647 477.50 481.00 455.00 459.00 12.50 -2.65% 459.00 17 460.00 5 37.02
2018-07-04 3406 4737921 4018 2147483647 462.00 476.50 458.50 474.50 15.50 3.38% 474.00 3 475.00 52 38.27
2018-07-05 3406 8263175 6544 2147483647 476.50 478.50 427.50 427.50 47.00 -9.91% 427.50 61 428.50 11 34.48
2018-07-06 3406 10310512 8480 2147483647 433.00 464.50 415.00 460.00 32.50 7.6% 455.50 1 460.00 116 37.10
2018-07-09 3406 4175393 3380 1927231813 472.00 472.00 441.00 441.00 19.00 -4.13% 441.00 27 442.00 1 35.56
2018-07-10 3406 5774027 4655 2147483647 456.00 484.50 453.00 483.00 42.00 9.52% 482.50 10 483.00 16 38.95
2018-07-11 3406 5955286 5177 2147483647 465.00 500.00 465.00 468.00 15.00 -3.11% 468.00 4 468.50 3 37.74
2018-07-12 3406 6792675 5864 2147483647 470.00 495.00 470.00 493.00 0.00 5.34% 492.50 3 493.00 25 39.76
2018-07-13 3406 9291796 7927 2147483647 501.00 531.00 501.00 515.00 22.00 4.46% 515.00 10 516.00 6 41.53
2018-07-16 3406 8044768 6676 2147483647 518.00 526.00 491.00 496.00 19.00 -3.69% 496.00 10 496.50 4 40.00
2018-07-17 3406 6294281 5407 2147483647 502.00 507.00 483.00 491.50 4.50 -0.91% 491.50 27 492.00 1 39.64
2018-07-18 3406 5788139 4875 2147483647 500.00 501.00 470.00 480.00 11.50 -2.34% 480.00 52 480.50 2 38.71
2018-07-19 3406 5908709 5098 2147483647 485.00 495.00 481.00 486.00 6.00 1.25% 486.00 4 486.50 1 39.19
2018-07-20 3406 8072156 6584 2147483647 490.00 507.00 489.00 498.00 12.00 2.47% 497.50 9 498.00 1 40.16
2018-07-23 3406 8780718 7211 2147483647 498.00 498.00 452.50 472.50 25.50 -5.12% 472.00 6 472.50 2 38.10
2018-07-24 3406 6591245 5604 2147483647 466.50 482.50 458.00 482.50 10.00 2.12% 482.00 6 482.50 16 38.91
2018-07-25 3406 3758426 3200 1803921832 475.50 485.50 474.00 481.00 1.50 -0.31% 481.00 1 481.50 1 38.79
2018-07-26 3406 5483935 4798 2147483647 485.00 498.00 475.50 475.50 5.50 -1.14% 475.50 7 476.00 5 38.35
2018-07-27 3406 4133270 3530 1990109220 480.00 488.00 474.00 488.00 12.50 2.63% 487.50 4 488.00 45 39.35
2018-07-30 3406 7036161 5825 2147483647 488.00 495.50 461.00 476.50 11.50 -2.36% 476.50 11 477.00 9 38.43
2018-07-31 3406 4310166 3780 2048043178 473.00 484.00 465.00 483.50 7.00 1.47% 483.50 24 484.00 26 38.99
2018-08-01 3406 6417365 5395 2147483647 490.00 494.00 469.00 471.50 12.00 -2.48% 471.50 7 472.00 7 38.02
2018-08-02 3406 8627873 7204 2147483647 471.50 474.00 440.00 441.50 30.00 -6.36% 441.50 3 444.00 1 35.60
2018-08-03 3406 6965962 5757 2147483647 451.00 452.50 433.00 439.50 2.00 -0.45% 439.50 1 440.00 1 35.44
2018-08-06 3406 7413478 6238 2147483647 440.00 441.50 416.00 426.50 13.00 -2.96% 426.00 7 426.50 1 34.40
2018-08-07 3406 4364236 3858 1882778340 429.00 440.00 425.00 440.00 13.50 3.17% 439.50 1 440.00 10 35.48
2018-08-08 3406 8154331 6834 2147483647 450.00 450.50 414.50 414.50 25.50 -5.8% 414.00 16 414.50 2 33.43
2018-08-09 3406 8709842 7542 2147483647 408.00 421.00 397.00 412.00 2.50 -0.6% 412.00 20 414.00 2 33.23
2018-08-10 3406 4127833 3501 1685276030 405.50 414.00 403.50 403.50 8.50 -2.06% 403.00 73 403.50 6 32.54
2018-08-13 3406 8110884 6468 2147483647 391.50 395.00 363.50 371.50 32.00 -7.93% 371.00 27 372.50 10 29.30
2018-08-14 3406 8498150 7138 2147483647 378.00 382.00 355.50 375.00 3.50 0.94% 375.00 27 375.50 2 29.57
2018-08-15 3406 6874890 5573 2147483647 371.00 379.50 359.00 379.00 4.00 1.07% 377.00 2 379.00 14 29.89
2018-08-16 3406 7940105 6714 2147483647 372.00 390.00 368.00 384.00 5.00 1.32% 383.50 3 384.00 2 30.28
2018-08-17 3406 6713152 5346 2147483647 388.50 397.00 381.50 381.50 2.50 -0.65% 381.50 6 384.00 4 30.09
2018-08-20 3406 6183629 5122 2147483647 384.00 385.00 363.00 376.00 5.50 -1.44% 376.00 7 377.00 5 29.65
2018-08-21 3406 7015361 5933 2147483647 371.50 395.00 368.50 395.00 19.00 5.05% 394.00 1 395.00 48 31.15
2018-08-22 3406 3814380 3173 1484050200 391.50 394.50 385.00 387.00 8.00 -2.03% 387.00 7 387.50 5 30.52
2018-08-23 3406 3942440 3337 1540569060 388.00 395.50 386.00 388.00 1.00 0.26% 388.00 22 389.00 1 30.60
2018-08-24 3406 3613200 3123 1389817600 383.00 393.00 378.00 393.00 5.00 1.29% 392.00 4 393.00 28 30.99
2018-08-27 3406 4518010 3820 1808454270 397.00 408.00 393.00 405.00 12.00 3.05% 404.50 3 405.00 3 31.94
2018-08-28 3406 4840580 4153 2007985460 410.00 421.00 410.00 412.50 7.50 1.85% 412.50 6 413.00 14 32.53
2018-08-29 3406 3965416 3189 1626624265 414.00 416.00 406.50 410.50 2.00 -0.48% 410.00 14 410.50 2 32.37
2018-08-30 3406 3341710 2802 1363029560 418.00 418.00 400.00 400.00 10.50 -2.56% 400.00 4 401.00 2 31.55
2018-08-31 3406 4089420 3387 1615035367 395.50 401.50 388.50 398.50 1.50 -0.38% 398.50 12 399.00 9 31.43
2018-09-03 3406 5505739 4662 2086202430 394.50 394.50 366.00 366.00 32.50 -8.16% 366.00 76 367.00 7 28.86
2018-09-04 3406 4268605 3605 1604664925 369.50 383.50 369.00 383.50 17.50 4.78% 383.00 11 383.50 2 30.24
2018-09-05 3406 2904886 2462 1095864750 380.50 382.00 374.00 374.00 9.50 -2.48% 374.00 35 374.50 1 29.50
2018-09-06 3406 7921599 6426 2147483647 368.00 386.00 357.00 384.00 10.00 2.67% 384.00 6 384.50 13 30.28
2018-09-07 3406 4013437 3342 1500476438 376.00 382.00 367.00 369.00 15.00 -3.91% 369.00 5 370.00 3 29.10
2018-09-10 3406 7780410 6174 2147483647 369.00 369.00 336.00 336.00 33.00 -8.94% 336.00 100 338.00 12 26.50
2018-09-11 3406 7419261 6104 2147483647 336.00 360.00 335.50 357.00 21.00 6.25% 357.00 8 357.50 9 28.15
2018-09-12 3406 5860981 4743 2038772907 355.00 356.00 339.00 346.50 10.50 -2.94% 346.50 1 347.00 4 27.33
2018-09-13 3406 7270545 6180 2147483647 346.00 353.50 323.00 329.50 17.00 -4.91% 329.00 5 329.50 7 25.99
2018-09-14 3406 6436470 5235 2147483647 337.00 346.00 329.00 338.00 8.50 2.58% 338.00 5 339.00 11 26.66
2018-09-17 3406 5563391 4670 1828771676 331.00 336.00 320.50 335.50 2.50 -0.74% 335.00 7 336.00 29 26.46
2018-09-18 3406 7603869 6394 2147483647 327.00 328.50 309.00 313.00 22.50 -6.71% 313.00 15 313.50 4 24.68
2018-09-19 3406 4527495 3779 1420626445 318.00 321.00 306.50 306.50 6.50 -2.08% 306.50 32 308.00 2 24.17
2018-09-20 3406 6483010 5322 1961020660 310.00 311.50 294.00 306.50 0.00 0% 306.50 2 307.00 28 24.17
2018-09-21 3406 10946801 8389 2147483647 300.00 304.50 289.50 300.00 6.50 -2.12% 300.00 95 301.00 2 23.66
2018-09-25 3406 6719495 5595 2085256900 306.00 319.50 297.00 312.00 12.00 4% 312.00 23 312.50 5 24.61
2018-09-26 3406 5620790 4634 1792774410 316.50 323.00 313.00 323.00 11.00 3.53% 322.50 12 323.00 29 25.47
2018-09-27 3406 8015159 6675 2147483647 317.00 335.00 314.50 319.00 4.00 -1.24% 319.00 50 319.50 21 25.16
2018-09-28 3406 6217656 5277 2001718388 324.00 329.50 316.50 317.00 2.00 -0.63% 317.00 81 317.50 1 25.00
2018-10-01 3406 2368824 2107 757961328 316.00 323.00 316.00 322.00 5.00 1.58% 321.50 1 322.00 49 25.39
2018-10-02 3406 3532401 2976 1140735122 326.00 329.50 317.00 317.00 5.00 -1.55% 316.50 21 317.00 1 25.00
2018-10-03 3406 8398044 6998 2147483647 313.00 318.00 285.50 285.50 31.50 -9.94% 0.00 0 285.50 722 22.52
2018-10-04 3406 8606079 6662 2147483647 277.00 287.50 271.00 287.50 2.00 0.7% 287.50 2 288.00 188 22.67
2018-10-05 3406 9199900 6689 2147483647 280.00 282.00 259.00 263.00 24.50 -8.52% 263.00 3 263.50 2 20.74
2018-10-08 3406 7320578 5752 1895047124 250.50 268.00 250.00 253.50 9.50 -3.61% 253.50 35 254.00 1 19.99
2018-10-09 3406 11772611 9474 2147483647 253.00 256.00 231.50 255.00 1.50 0.59% 255.00 14 255.50 17 20.11
2018-10-11 3406 4944892 3700 1157567706 232.50 241.00 229.50 229.50 25.50 -10% 0.00 0 229.50 556 18.10
2018-10-12 3406 8260755 6402 1928226700 226.00 242.00 224.00 232.00 2.50 1.09% 232.00 11 233.00 1 18.30
2018-10-15 3406 5278223 4275 1234435797 228.50 239.00 225.50 239.00 7.00 3.02% 238.50 1 239.00 10 18.85
2018-10-16 3406 7030089 5680 1657261271 237.00 243.50 226.50 231.50 7.50 -3.14% 231.50 10 232.00 4 18.26
2018-10-17 3406 5252386 4166 1241453015 240.00 242.50 231.00 234.50 3.00 1.3% 234.00 13 234.50 25 18.49
2018-10-18 3406 9394693 7652 2133764186 234.50 240.00 213.50 222.00 12.50 -5.33% 222.00 12 222.50 6 17.51
2018-10-19 3406 12622798 9726 2147483647 215.00 233.00 208.00 233.00 11.00 4.95% 233.00 9 234.00 11 18.38
2018-10-22 3406 10924245 8594 2147483647 230.00 235.00 222.00 224.50 8.50 -3.65% 224.50 49 225.00 1 17.71
2018-10-23 3406 7301988 5875 1632472360 220.00 228.50 218.50 220.00 4.50 -2% 220.00 49 221.00 1 17.35
2018-10-24 3406 11523186 9148 2147483647 224.50 237.50 220.00 225.00 5.00 2.27% 225.00 28 226.00 17 17.74
2018-10-25 3406 10325987 8191 2147483647 210.50 218.00 203.50 208.00 17.00 -7.56% 207.50 26 208.00 30 16.40
2018-10-26 3406 10257440 7907 2147483647 215.00 217.50 208.00 208.50 0.50 0.24% 208.50 176 209.00 5 16.44
2018-10-29 3406 11047769 8364 2147483647 211.00 213.50 194.00 209.50 1.00 0.48% 209.00 12 209.50 2 16.52
2018-10-30 3406 9743931 7570 1969892838 210.00 211.00 197.00 197.00 12.50 -5.97% 197.00 40 197.50 7 15.54
2018-10-31 3406 9931790 7232 2026044680 202.00 208.50 200.00 200.00 3.00 1.52% 200.00 181 200.50 43 15.77
2018-11-01 3406 9058922 6661 1910421340 200.00 220.00 197.00 220.00 20.00 10% 220.00 1586 0.00 0 17.35
2018-11-02 3406 18445327 14099 2147483647 227.00 238.00 214.00 220.00 0.00 0% 220.00 23 220.50 35 17.35
2018-11-05 3406 9336319 7233 2033080180 215.00 224.50 211.50 218.00 2.00 -0.91% 217.00 2 218.00 2 17.19
2018-11-06 3406 18799172 14475 2147483647 220.00 230.00 196.50 196.50 21.50 -9.86% 0.00 0 196.50 7 15.50
2018-11-07 3406 24494876 17533 2147483647 197.50 216.00 191.00 216.00 19.50 9.92% 216.00 691 0.00 0 17.03
2018-11-08 3406 15024961 11140 2147483647 224.00 226.00 208.00 210.00 6.00 -2.78% 210.00 67 210.50 5 16.56
2018-11-09 3406 10425528 8092 2147483647 210.00 213.50 201.50 209.50 0.50 -0.24% 209.00 11 209.50 25 16.52
2018-11-12 3406 11747585 8958 2147483647 207.00 209.00 197.50 198.00 11.50 -5.49% 198.00 69 198.50 3 15.62
2018-11-13 3406 9658772 7317 1815787540 183.00 195.00 181.50 193.50 4.50 -2.27% 193.00 110 193.50 3 15.76
2018-11-14 3406 8902555 6552 1723226170 196.00 198.50 190.00 191.00 2.50 -1.29% 191.00 28 191.50 36 15.55
2018-11-16 3406 7809488 5925 1540720413 199.50 201.50 192.50 192.50 2.50 0.79% 192.50 51 193.00 10 15.68
2018-11-19 3406 4277722 3305 836825456 192.50 198.00 192.50 198.00 5.50 2.86% 197.50 22 198.00 34 16.12
2018-11-20 3406 4945310 3530 962861414 192.50 197.00 192.50 195.00 3.00 -1.52% 195.00 3 195.50 16 15.88
2018-11-21 3406 4448537 3545 869622863 191.00 199.50 191.00 199.50 4.50 2.31% 199.00 4 199.50 35 16.25
2018-11-22 3406 16507154 11391 2147483647 202.00 219.00 201.00 207.50 8.00 4.01% 207.50 25 208.00 6 16.90
2018-11-23 3406 9827655 7740 1993963789 207.50 212.00 196.00 196.00 11.50 -5.54% 196.00 30 196.50 1 15.96
2018-11-26 3406 6787410 5253 1361801640 197.00 204.00 196.50 200.00 4.00 2.04% 200.00 147 200.50 1 16.29
2018-11-27 3406 11481663 8983 2147483647 201.00 211.50 196.50 207.00 7.00 3.5% 207.00 39 208.00 5 16.86
2018-11-28 3406 10538771 8144 2147483647 207.00 215.50 204.50 211.50 4.50 2.17% 211.50 7 212.00 22 17.22
2018-11-29 3406 12060810 8970 2147483647 218.50 224.00 211.00 211.50 0.00 0% 211.50 1 212.00 26 17.22
2018-11-30 3406 8308801 6123 1797939919 213.00 219.50 213.00 218.50 7.00 3.31% 218.00 33 218.50 43 17.79
2018-12-03 3406 11810272 8531 2147483647 230.00 240.00 228.50 239.50 21.00 9.61% 239.00 5 239.50 44 19.50
2018-12-04 3406 8903207 6805 2062452333 239.50 239.50 224.00 225.00 14.50 -6.05% 225.00 17 225.50 4 18.32
2018-12-05 3406 6647390 4884 1448597300 216.50 221.00 215.00 218.00 7.00 -3.11% 218.00 14 218.50 10 17.75
2018-12-06 3406 8337955 6559 1707228455 213.00 215.00 197.00 200.00 18.00 -8.26% 200.00 37 200.50 9 16.29
2018-12-07 3406 5834455 4556 1193774730 204.50 208.00 200.00 204.00 4.00 2% 204.00 20 204.50 3 16.61
2018-12-10 3406 7069825 5533 1370178760 198.00 199.50 188.00 196.00 8.00 -3.92% 195.00 3 196.00 19 15.96
2018-12-11 3406 4081135 3140 813089865 197.00 201.00 197.00 198.50 2.50 1.28% 198.50 21 199.00 4 16.16
2018-12-12 3406 4183691 3287 857932464 203.00 208.00 202.00 205.00 6.50 3.27% 204.50 23 205.00 25 16.69
2018-12-13 3406 3978883 3288 811396249 207.50 208.50 200.00 202.50 2.50 -1.22% 202.50 1 203.00 12 16.49
2018-12-14 3406 3601500 2833 714933000 200.00 202.50 195.50 202.50 0.00 0% 202.00 14 202.50 16 16.49
2018-12-17 3406 3346866 2649 678854030 198.00 205.50 197.50 205.00 2.50 1.23% 204.50 2 205.00 28 16.69
2018-12-18 3406 3848458 3057 784639932 201.00 208.00 198.50 204.00 1.00 -0.49% 203.50 12 204.00 12 16.61
2018-12-19 3406 6456668 4971 1348191276 206.00 212.00 205.50 206.50 2.50 1.23% 206.50 6 207.00 10 16.82
2018-12-20 3406 4957534 3754 1014642166 203.00 209.00 200.00 203.50 3.00 -1.45% 203.00 21 203.50 6 16.57
2018-12-21 3406 12452707 9094 2147483647 200.00 203.50 190.00 201.50 2.00 -0.98% 201.00 11 201.50 46 16.41
2018-12-22 3406 2735500 2279 536555500 197.50 198.50 194.00 195.00 6.50 -3.23% 194.50 48 195.00 63 15.88
2018-12-24 3406 2698420 2118 526422450 196.00 198.00 192.50 195.50 0.50 0.26% 195.50 8 196.00 18 15.92
2018-12-25 3406 7885501 6249 1478867195 189.00 193.00 183.00 193.00 2.50 -1.28% 192.50 1 193.00 26 15.72
2018-12-26 3406 4116084 3282 783571876 193.50 196.50 184.00 184.00 9.00 -4.66% 184.00 57 184.50 12 14.98
2018-12-27 3406 3939524 3015 747035060 192.50 192.50 187.00 189.00 5.00 2.72% 188.50 1 189.00 26 15.39
2018-12-28 3406 3109330 2397 582943370 190.50 191.50 184.50 185.00 4.00 -2.12% 185.00 32 185.50 1 15.07