京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　207.00
0
0%		219.50
12.5
6.04%		230.00
10.5
4.78%		227.00
-3
-1.3%		 　228.50
1.5
0.66%		233.00
4.5
1.97%		225.00
-8
-3.43%		224.50
-0.5
-0.22%		231.00
6.5
2.9%		 　230.50
-0.5
-0.22%		234.50
4
1.74%		239.00
4.5
1.92%		243.00
4
1.67%		249.00
6
2.47%		 　273.50
24.5
9.84%		279.50
6
2.19%		280.00
0.5
0.18%		273.50
-6.5
-2.32%		268.00
-5.5
-2.01%		 　269.00
1
0.37%		258.00
-11
-4.09%		260.00
2
0.78%		245.56
2 月256.00
-4
-1.54%		253.00
-3
-1.17%		 　246.00
-7
-2.77%		221.50
-24.5
-9.96%		229.00
7.5
3.39%		217.00
-12
-5.24%		205.50
-11.5
-5.3%		 　220.00
14.5
7.06%		 　　　　　　　240.00
20
9.09%		236.00
-4
-1.67%		232.00
-4
-1.69%		 　232.00
0
0%		238.00
6
2.59%		 234.48
3 月240.00
2
0.84%		237.00
-3
-1.25%		 　232.00
-5
-2.11%		233.50
1.5
0.65%		236.00
2.5
1.07%		236.50
0.5
0.21%		248.00
11.5
4.86%		 　244.50
-3.5
-1.41%		249.00
4.5
1.84%		250.50
1.5
0.6%		253.50
3
1.2%		 　　　245.00
-8.5
-3.35%		245.00
0
0%		242.00
-3
-1.22%		227.00
-15
-6.2%		 　228.00
1
0.44%		237.00
9
3.95%		232.00
-5
-2.11%		231.00
-1
-0.43%		232.50
1.5
0.65%		229.50
-3
-1.29%		238.36
4 月 232.00
2.5
1.09%		228.00
-4
-1.72%		 　　　　238.00
10
4.39%		235.00
-3
-1.26%		234.00
-1
-0.43%		232.00
-2
-0.85%		230.50
-1.5
-0.65%		 　224.00
-6.5
-2.82%		214.00
-10
-4.46%		217.00
3
1.4%		215.00
-2
-0.92%		208.50
-6.5
-3.02%		 　200.50
-8
-3.84%		191.50
-9
-4.49%		187.50
-4
-2.09%		185.00
-2.5
-1.33%		190.00
5
2.7%		 　194.50
4.5
2.37%		 214.13
5 月　193.00
-1.5
-0.77%		189.00
-4
-2.07%		191.50
2.5
1.32%		 　198.50
7
3.66%		193.50
-5
-2.52%		191.50
-2
-1.03%		198.00
6.5
3.39%		204.00
6
3.03%		 　214.50
10.5
5.15%		206.00
-8.5
-3.96%		200.00
-6
-2.91%		201.50
1.5
0.75%		208.00
6.5
3.23%		 　204.00
-4
-1.92%		201.50
-2.5
-1.23%		204.50
3
1.49%		206.00
1.5
0.73%		203.00
-3
-1.46%		 　212.50
9.5
4.68%		219.00
6.5
3.06%		211.00
-8
-3.65%		211.00
0
0%		203.5
6 月208.50
-2.5
-1.18%		 　210.00
1.5
0.72%		211.00
1
0.48%		214.50
3.5
1.66%		 213.00
-1.5
-0.7%		 　209.50
-3.5
-1.64%		205.50
-4
-1.91%		204.00
-1.5
-0.73%		200.50
-3.5
-1.72%		202.50
2
1%		 　　193.50
-9
-4.44%		192.00
-1.5
-0.78%		193.00
1
0.52%		190.00
-3
-1.55%		 　189.50
-0.5
-0.26%		184.00
-5.5
-2.9%		180.00
-4
-2.17%		194.50
14.5
8.06%		189.50
-5
-2.57%		 198.79
7 月　184.00
-5.5
-2.9%		186.50
2.5
1.36%		180.00
-6.5
-3.49%		174.00
-6
-3.33%		173.00
-1
-0.57%		 　172.50
-0.5
-0.29%		181.50
9
5.22%		179.00
-2.5
-1.38%		189.00
10
5.59%		193.00
4
2.12%		 　197.00
4
2.07%		191.50
-5.5
-2.79%		194.50
3
1.57%		193.00
-1.5
-0.77%		194.00
1
0.52%		 　191.00
-3
-1.55%		180.50
-10.5
-5.5%		179.00
-1.5
-0.83%		177.50
-1.5
-0.84%		181.00
3.5
1.97%		 　176.00
-5
-2.76%		179.00
3
1.7%		183.96
8 月179.00
0
0%		176.00
-3
-1.68%		178.50
2.5
1.42%		 　181.00
2.5
1.4%		178.50
-2.5
-1.38%		183.00
4.5
2.52%		179.50
-3.5
-1.91%		177.50
-2
-1.11%		 　166.00
-11.5
-6.48%		172.00
6
3.61%		164.00
-8
-4.65%		164.00
0
0%		164.00
0
0%		 　150.50
-13.5
-8.23%		154.50
4
2.66%		154.50
0
0%		153.50
-1
-0.65%		153.00
-0.5
-0.33%		 　159.50
6.5
4.25%		160.50
1
0.63%		159.00
-1.5
-0.93%		160.50
1.5
0.94%		162.00
1.5
0.93%		166.2
9 月 　156.00
-6
-3.7%		154.50
-1.5
-0.96%		161.00
6.5
4.21%		158.50
-2.5
-1.55%		152.00
-6.5
-4.1%		 　138.50
-13.5
-8.88%		140.50
2
1.44%		137.50
-3
-2.14%		134.50
-3
-2.18%		143.00
8.5
6.32%		 　140.00
-3
-2.1%		135.00
-5
-3.57%		137.00
2
1.48%		132.50
-4.5
-3.28%		135.50
3
2.26%		 　　138.00
2.5
1.85%		140.50
2.5
1.81%		137.50
-3
-2.14%		138.50
1
0.73%		 142.54
10 月141.00
2.5
1.81%		139.00
-2
-1.42%		136.00
-3
-2.16%		136.50
0.5
0.37%		127.00
-9.5
-6.96%		 　120.50
-6.5
-5.12%		119.00
-1.5
-1.24%		 107.50
-11.5
-9.66%		108.50
1
0.93%		 　112.50
4
3.69%		114.00
1.5
1.33%		114.50
0.5
0.44%		113.00
-1.5
-1.31%		113.50
0.5
0.44%		 　114.50
1
0.88%		107.50
-7
-6.11%		107.00
-0.5
-0.47%		98.00
-9
-8.41%		96.40
-1.6
-1.63%		 　96.70
0.3
0.31%		98.10
1.4
1.45%		107.50
9.4
9.58%		114.07
11 月114.00
6.5
6.05%		114.50
0.5
0.44%		 　113.00
-1.5
-1.31%		108.50
-4.5
-3.98%		114.00
5.5
5.07%		110.00
-4
-3.51%		112.50
2.5
2.27%		 　122.00
9.5
8.44%		123.00
1
0.82%		118.50
-4.5
-3.66%		 118.00
-0.5
-0.42%		 　120.00
2
1.69%		118.00
-2
-1.67%		125.00
7
5.93%		132.00
7
5.6%		130.00
-2
-1.52%		 　132.00
2
1.54%		135.50
3.5
2.65%		138.00
2.5
1.85%		137.00
-1
-0.72%		136.50
-0.5
-0.36%		 123.04
12 月　　145.00
8.5
6.23%		141.50
-3.5
-2.41%		136.00
-5.5
-3.89%		130.50
-5.5
-4.04%		131.50
1
0.77%		 　127.00
-4.5
-3.42%		130.00
3
2.36%		136.00
6
4.62%		134.00
-2
-1.47%		130.50
-3.5
-2.61%		 　131.00
0.5
0.38%		128.00
-3
-2.29%		126.50
-1.5
-1.17%		122.50
-4
-3.16%		126.00
3.5
2.86%		123.50
-2.5
-1.98%		 126.00
2.5
2.02%		127.50
1.5
1.19%		125.50
-2
-1.57%		130.50
5
3.98%		129.50
-1
-0.77%		　　　130.1

說明:最高漲幅:9.84%最低跌幅:-9.96% 最高價:280.00最低價:96.40平均價:181.53,灰色底表示週末,漲142天(654.9)元,跌154天(-713.6)元,平盤9天
10%=3,9%=2,8%=3,7%=2,6%=8,5%=9,4%=12,3%=12,2%=33,1%=43,0%=24,-0%=1,-1%=2,-2%=3,-3%=3,-4%=5,-5%=5,-6%=14,-7%=18,-8%=25,-9%=37,-10%=41,

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 3413 1239393 930 257089149 208.50 211.50 205.50 207.00 2.00 0% 207.00 2 207.50 6 15.54
2018-01-03 3413 5561049 4187 1221364241 209.50 225.50 209.50 219.50 12.50 6.04% 219.00 14 219.50 73 16.48
2018-01-04 3413 6877508 5185 1573386332 222.50 234.50 222.00 230.00 10.50 4.78% 229.50 7 230.00 45 17.27
2018-01-05 3413 2474300 1941 559117600 231.00 233.00 221.00 227.00 3.00 -1.3% 226.50 5 227.00 84 17.04
2018-01-08 3413 4641615 3399 1075273220 230.00 236.00 226.00 228.50 1.50 0.66% 228.50 14 229.00 1 17.15
2018-01-09 3413 2696970 2080 615706510 231.00 233.00 222.00 233.00 4.50 1.97% 232.50 1 233.00 37 17.49
2018-01-10 3413 2628954 1980 598224242 233.00 233.00 223.00 225.00 8.00 -3.43% 224.50 4 225.00 30 16.89
2018-01-11 3413 2370991 1828 539608472 226.00 232.50 224.50 224.50 0.50 -0.22% 224.50 17 225.50 5 16.85
2018-01-12 3413 3912182 2991 902001042 229.50 233.00 226.50 231.00 6.50 2.9% 230.50 14 231.00 8 17.34
2018-01-15 3413 2845728 2176 661274299 234.50 236.00 229.00 230.50 0.50 -0.22% 230.50 1 231.00 1 17.30
2018-01-16 3413 4756689 3413 1123375565 232.00 239.50 230.00 234.50 4.00 1.74% 234.50 14 235.00 1 17.61
2018-01-17 3413 2775370 2247 654922871 234.50 239.00 231.00 239.00 4.50 1.92% 239.00 3 239.50 144 17.94
2018-01-18 3413 10433065 6427 2147483647 247.00 251.50 239.50 243.00 4.00 1.67% 242.50 3 243.00 17 18.24
2018-01-19 3413 3978801 3293 982850449 243.50 250.00 240.50 249.00 6.00 2.47% 248.50 19 249.00 53 18.69
2018-01-22 3413 9237416 6914 2147483647 252.50 273.50 251.50 273.50 24.50 9.84% 273.50 1353 0.00 0 20.53
2018-01-23 3413 10205795 7579 2147483647 278.00 289.50 266.50 279.50 6.00 2.19% 279.50 10 280.00 16 20.98
2018-01-24 3413 4366458 3629 1227333782 279.50 286.50 274.00 280.00 0.50 0.18% 279.50 13 280.00 3 21.02
2018-01-25 3413 4137446 3206 1159336758 283.00 287.00 273.50 273.50 6.50 -2.32% 273.50 24 274.00 9 20.53
2018-01-26 3413 2830473 2312 762055791 274.00 275.50 264.50 268.00 5.50 -2.01% 268.00 46 269.00 2 20.12
2018-01-29 3413 2206453 1907 599616857 274.00 277.50 268.00 269.00 1.00 0.37% 269.00 41 269.50 7 20.20
2018-01-30 3413 3625282 2961 946253891 269.00 270.00 253.50 258.00 11.00 -4.09% 258.00 28 258.50 6 19.37
2018-01-31 3413 2642668 2107 690828680 256.00 265.00 255.50 260.00 2.00 0.78% 260.00 28 261.00 2 19.52
2018-02-01 3413 1768442 1437 456624152 260.00 262.50 255.50 256.00 4.00 -1.54% 256.00 16 256.50 1 19.22
2018-02-02 3413 1727254 1285 437769762 255.00 256.50 251.00 253.00 3.00 -1.17% 253.00 4 253.50 21 18.99
2018-02-05 3413 1592340 1281 389330305 246.00 246.00 241.50 246.00 7.00 -2.77% 246.00 14 246.50 11 18.47
2018-02-06 3413 3959648 2684 897452523 231.00 237.00 221.50 221.50 24.50 -9.96% 0.00 0 221.50 620 16.63
2018-02-07 3413 2916055 2476 675282040 228.50 236.00 227.50 229.00 7.50 3.39% 228.50 12 229.50 5 17.19
2018-02-08 3413 2673397 2177 588794046 228.00 231.50 215.00 217.00 12.00 -5.24% 217.00 25 217.50 1 16.29
2018-02-09 3413 5159254 4194 1033759864 200.00 208.00 195.50 205.50 11.50 -5.3% 205.00 49 206.00 6 15.43
2018-02-12 3413 4902635 3755 1068769511 213.00 226.00 209.00 220.00 14.50 7.06% 220.00 26 221.00 2 16.52
2018-02-21 3413 3982301 3018 940127138 231.00 241.00 227.50 240.00 20.00 9.09% 238.00 2 240.00 35 18.02
2018-02-22 3413 1993580 1686 475108880 236.00 243.50 234.50 236.00 4.00 -1.67% 236.00 6 236.50 3 17.72
2018-02-23 3413 1943760 1632 463444460 239.50 244.50 232.00 232.00 4.00 -1.69% 232.00 30 233.00 1 17.42
2018-02-26 3413 1043940 864 244148546 237.00 237.50 230.00 232.00 0.00 0% 231.50 15 232.00 2 17.42
2018-02-27 3413 3575261 2912 862489484 236.50 247.50 235.50 238.00 6.00 2.59% 238.00 28 239.00 3 17.87
2018-03-01 3413 1603635 1360 378289080 233.50 241.00 232.00 240.00 2.00 0.84% 240.00 2 240.50 18 17.61
2018-03-02 3413 1175626 953 278783172 237.50 239.00 234.50 237.00 3.00 -1.25% 237.00 9 237.50 7 17.39
2018-03-05 3413 1633605 1371 385872264 242.00 243.50 231.50 232.00 5.00 -2.11% 232.00 12 232.50 4 17.02
2018-03-06 3413 1066142 916 250226080 236.00 237.50 232.50 233.50 1.50 0.65% 233.50 4 234.00 8 17.13
2018-03-07 3413 2286500 1999 546672750 234.50 244.00 233.50 236.00 2.50 1.07% 236.00 9 236.50 10 17.31
2018-03-08 3413 1174825 1037 280129108 237.00 242.00 236.50 236.50 0.50 0.21% 236.50 3 237.00 1 17.35
2018-03-09 3413 2644547 2174 642785656 239.00 248.00 237.50 248.00 11.50 4.86% 248.00 12 248.50 12 18.20
2018-03-12 3413 3406105 2745 853633725 255.50 256.00 244.50 244.50 3.50 -1.41% 244.50 2 245.00 5 17.94
2018-03-13 3413 2171227 1879 545031523 246.00 254.50 246.00 249.00 4.50 1.84% 249.00 22 249.50 1 18.27
2018-03-14 3413 1172655 1055 293740074 248.00 253.50 248.00 250.50 1.50 0.6% 250.50 15 251.00 12 18.38
2018-03-15 3413 1366735 1153 345000586 252.00 254.50 248.50 253.50 3.00 1.2% 253.00 9 253.50 22 18.60
2018-03-20 3413 1694576 1483 416613772 250.00 250.00 242.50 245.00 7.00 -3.35% 245.00 20 245.50 3 17.98
2018-03-21 3413 1087920 872 268674400 247.50 249.50 245.00 245.00 0.00 0% 245.00 20 246.00 2 17.98
2018-03-22 3413 1576164 1286 388065688 247.50 251.50 241.00 242.00 3.00 -1.22% 242.00 11 242.50 1 17.75
2018-03-23 3413 2516310 2056 577291074 230.00 234.00 226.00 227.00 15.00 -6.2% 227.00 52 227.50 8 16.65
2018-03-26 3413 1032729 899 235013044 225.50 230.00 225.50 228.00 1.00 0.44% 228.00 6 228.50 28 16.73
2018-03-27 3413 1761041 1428 417429358 234.00 240.00 233.50 237.00 9.00 3.95% 237.00 21 237.50 2 17.39
2018-03-28 3413 890450 738 207891350 235.00 236.00 231.50 232.00 5.00 -2.11% 232.00 5 233.00 3 17.02
2018-03-29 3413 726838 566 169216092 232.00 236.00 230.50 231.00 1.00 -0.43% 231.00 14 231.50 3 16.95
2018-03-30 3413 995300 775 234136649 234.00 237.50 232.50 232.50 1.50 0.65% 232.50 25 233.50 15 17.06
2018-03-31 3413 690750 577 159274500 233.50 234.50 228.50 229.50 3.00 -1.29% 229.50 17 230.00 7 16.84
2018-04-02 3413 1062161 893 247429269 231.00 237.00 230.00 232.00 2.50 1.09% 232.00 13 233.00 5 17.02
2018-04-03 3413 913252 785 208178964 229.50 231.00 226.00 228.00 4.00 -1.72% 227.50 17 228.00 2 16.73
2018-04-09 3413 1298372 1004 304176292 229.50 239.50 227.00 238.00 10.00 4.39% 237.50 10 238.00 28 17.46
2018-04-10 3413 832000 690 196522999 237.00 238.00 234.50 235.00 3.00 -1.26% 235.00 37 235.50 1 17.24
2018-04-11 3413 1029901 789 243898235 240.00 240.50 234.00 234.00 1.00 -0.43% 233.50 21 234.50 1 17.17
2018-04-12 3413 459875 415 107489250 236.50 237.00 232.00 232.00 2.00 -0.85% 232.00 10 233.00 3 17.02
2018-04-13 3413 754800 632 174973900 235.00 236.00 228.00 230.50 1.50 -0.65% 230.50 2 231.00 9 16.91
2018-04-16 3413 1639485 1367 370311110 229.00 233.00 221.50 224.00 6.50 -2.82% 224.00 17 224.50 2 16.43
2018-04-17 3413 2470894 2037 533154611 224.50 225.00 209.00 214.00 10.00 -4.46% 213.00 1 214.00 3 15.70
2018-04-18 3413 1532555 1245 333326935 217.50 223.00 213.00 217.00 3.00 1.4% 216.50 9 217.00 11 15.92
2018-04-19 3413 1071384 852 232147212 217.00 220.50 214.00 215.00 2.00 -0.92% 215.00 29 215.50 3 15.77
2018-04-20 3413 1428950 1162 300253024 213.00 215.50 207.00 208.50 6.50 -3.02% 208.00 79 208.50 21 15.30
2018-04-23 3413 1624505 1300 330141246 207.00 209.00 199.00 200.50 8.00 -3.84% 200.50 29 201.00 1 14.71
2018-04-24 3413 3652732 2665 697748909 200.50 200.50 187.50 191.50 9.00 -4.49% 191.00 2 192.00 11 14.05
2018-04-25 3413 2208611 1764 410968090 188.00 190.50 183.00 187.50 4.00 -2.09% 187.50 7 188.00 28 13.76
2018-04-26 3413 1638342 1361 312112796 192.50 194.50 185.00 185.00 2.50 -1.33% 185.00 37 185.50 2 13.57
2018-04-27 3413 1215297 921 229135915 189.50 191.50 185.00 190.00 5.00 2.7% 190.00 1 190.50 3 13.94
2018-04-30 3413 1213313 990 235415535 191.50 197.00 188.00 194.50 4.50 2.37% 194.50 31 195.00 5 14.27
2018-05-02 3413 775080 607 150646978 195.50 197.00 192.00 193.00 1.50 -0.77% 193.00 7 193.50 7 14.16
2018-05-03 3413 582860 489 111168469 192.00 194.00 189.00 189.00 4.00 -2.07% 189.00 22 189.50 1 13.87
2018-05-04 3413 457708 398 87279436 189.00 193.00 188.50 191.50 2.50 1.32% 191.50 12 192.00 8 14.05
2018-05-07 3413 1366902 1127 269595498 194.00 200.00 193.50 198.50 7.00 3.66% 198.50 12 199.00 48 14.56
2018-05-08 3413 983340 842 192621990 199.00 200.50 193.00 193.50 5.00 -2.52% 193.00 35 193.50 2 14.20
2018-05-09 3413 843022 677 162643224 195.00 197.00 190.50 191.50 2.00 -1.03% 191.50 3 192.00 1 14.05
2018-05-10 3413 1560366 1204 305699914 193.00 199.00 192.00 198.00 6.50 3.39% 197.50 13 198.00 8 13.95
2018-05-11 3413 3038770 2637 625706580 198.00 211.00 197.50 204.00 6.00 3.03% 204.00 4 204.50 1 14.38
2018-05-14 3413 2499543 2183 528028469 206.00 215.50 205.00 214.50 10.50 5.15% 214.00 11 214.50 17 15.12
2018-05-15 3413 1636984 1392 343034188 213.50 217.00 206.00 206.00 8.50 -3.96% 206.00 47 206.50 5 14.52
2018-05-16 3413 1457256 1310 294733456 205.00 207.50 199.50 200.00 6.00 -2.91% 200.00 9 200.50 3 14.09
2018-05-17 3413 1296615 1050 262944766 202.00 206.50 200.00 201.50 1.50 0.75% 201.50 17 202.00 2 14.20
2018-05-18 3413 2510910 2126 518935370 201.00 210.00 201.00 208.00 6.50 3.23% 207.50 14 208.00 7 14.66
2018-05-21 3413 2602124 2198 530916420 206.00 209.00 201.00 204.00 4.00 -1.92% 203.50 27 204.00 71 14.38
2018-05-22 3413 1446300 1214 294451000 203.50 207.50 201.00 201.50 2.50 -1.23% 201.50 48 202.00 1 14.20
2018-05-23 3413 1121680 781 227885580 203.00 205.00 201.50 204.50 3.00 1.49% 204.50 3 205.00 53 14.41
2018-05-24 3413 2717389 2170 566297412 207.50 211.50 206.00 206.00 1.50 0.73% 206.00 39 206.50 4 14.52
2018-05-25 3413 1167790 931 238495870 206.00 207.00 203.00 203.00 3.00 -1.46% 203.00 74 203.50 1 14.31
2018-05-28 3413 3503030 2468 733137950 204.50 212.50 204.50 212.50 9.50 4.68% 212.00 38 212.50 29 14.98
2018-05-29 3413 4498834 3343 965358480 214.00 219.50 208.50 219.00 6.50 3.06% 218.50 19 219.00 4 15.43
2018-05-30 3413 2609318 2043 555142370 215.00 216.00 210.50 211.00 8.00 -3.65% 211.00 62 212.00 27 14.87
2018-05-31 3413 1818356 1408 381621292 212.50 214.50 206.00 211.00 0.00 0% 208.00 5 211.00 18 14.87
2018-06-01 3413 975415 847 203616650 209.50 212.00 207.00 208.50 2.50 -1.18% 208.00 40 208.50 4 14.69
2018-06-04 3413 1281358 998 269877538 210.50 213.50 209.00 210.00 1.50 0.72% 209.50 48 210.00 8 14.80
2018-06-05 3413 1269225 972 268701925 213.00 214.00 209.00 211.00 1.00 0.48% 211.00 4 211.50 6 14.87
2018-06-06 3413 2112125 1610 453476431 212.00 217.00 212.00 214.50 3.50 1.66% 214.50 23 215.00 17 15.12
2018-06-08 3413 1464645 1168 315922530 216.50 218.50 213.00 213.00 2.00 -0.7% 213.00 23 213.50 12 15.01
2018-06-11 3413 793560 670 167438377 215.00 215.00 209.00 209.50 3.50 -1.64% 209.50 15 210.00 9 14.76
2018-06-12 3413 1062889 923 220376634 210.00 211.50 205.50 205.50 4.00 -1.91% 205.50 30 206.00 3 14.48
2018-06-13 3413 738761 628 152104005 206.50 208.50 204.00 204.00 1.50 -0.73% 204.00 7 204.50 1 14.38
2018-06-14 3413 807615 696 163348730 205.00 206.00 200.50 200.50 3.50 -1.72% 200.00 132 200.50 2 14.13
2018-06-15 3413 574511 451 116290733 202.00 205.00 199.50 202.50 2.00 1% 202.50 2 203.00 13 14.27
2018-06-19 3413 1148160 998 225633200 202.50 202.50 193.50 193.50 9.00 -4.44% 193.50 35 194.00 6 13.64
2018-06-20 3413 1223880 974 233634600 194.00 195.00 188.50 192.00 1.50 -0.78% 192.00 4 192.50 5 13.53
2018-06-21 3413 498000 457 96135000 194.00 194.50 192.00 193.00 1.00 0.52% 192.50 15 193.50 11 13.60
2018-06-22 3413 415250 374 78914000 190.00 191.00 189.00 190.00 3.00 -1.55% 190.00 12 190.50 1 13.39
2018-06-25 3413 447850 365 85632000 192.50 194.00 189.50 189.50 0.50 -0.26% 189.50 19 190.00 1 13.35
2018-06-26 3413 1358721 1140 246283885 177.00 184.50 177.00 184.00 5.50 -2.9% 184.00 13 184.50 10 12.97
2018-06-27 3413 942496 825 172287276 185.00 187.00 180.00 180.00 4.00 -2.17% 180.00 7 181.00 2 12.68
2018-06-28 3413 2224472 1856 417934825 179.00 195.50 177.00 194.50 14.50 8.06% 194.50 2 195.00 27 13.71
2018-06-29 3413 1568234 1364 298689960 193.00 195.00 188.50 189.50 5.00 -2.57% 189.50 1 190.00 2 13.35
2018-07-02 3413 833610 720 155770544 191.00 191.50 183.50 184.00 5.50 -2.9% 184.00 3 184.50 1 12.97
2018-07-03 3413 1169067 1039 220990230 185.00 193.50 185.00 186.50 2.50 1.36% 186.50 13 187.00 7 13.14
2018-07-04 3413 1143011 842 209667491 187.50 188.50 179.00 180.00 6.50 -3.49% 180.00 24 180.50 2 12.68
2018-07-05 3413 1122206 848 200519050 181.50 183.50 174.00 174.00 6.00 -3.33% 174.00 25 174.50 3 12.26
2018-07-06 3413 1431050 1098 248474850 177.00 179.00 169.00 173.00 1.00 -0.57% 172.50 14 173.00 20 12.19
2018-07-09 3413 928750 696 161280623 174.00 176.00 172.00 172.50 0.50 -0.29% 172.50 16 173.00 1 12.16
2018-07-10 3413 1419322 1128 254194426 175.50 182.50 174.00 181.50 9.00 5.22% 181.50 1 182.00 6 12.79
2018-07-11 3413 1037400 784 186417000 181.50 182.00 176.50 179.00 2.50 -1.38% 179.00 17 180.00 4 12.61
2018-07-12 3413 1401165 1154 259749260 178.50 189.50 178.50 189.00 10.00 5.59% 188.50 5 189.00 55 13.32
2018-07-13 3413 1485903 1143 285940406 191.00 194.00 191.00 193.00 4.00 2.12% 192.50 7 193.00 34 13.60
2018-07-16 3413 1465710 1156 287031723 194.50 199.00 193.00 197.00 4.00 2.07% 196.50 10 197.00 14 13.88
2018-07-17 3413 1510001 1182 294291693 198.00 199.50 191.50 191.50 5.50 -2.79% 191.50 15 192.00 2 13.50
2018-07-18 3413 1368500 1035 265124744 192.00 196.00 192.00 194.50 3.00 1.57% 194.00 6 194.50 1 13.71
2018-07-19 3413 741050 536 144164150 195.50 197.00 193.00 193.00 1.50 -0.77% 193.00 13 193.50 2 13.60
2018-07-20 3413 1013372 762 196056168 193.00 195.50 191.50 194.00 1.00 0.52% 194.00 13 194.50 12 13.67
2018-07-23 3413 1826606 1184 351782852 195.50 196.50 189.00 191.00 3.00 -1.55% 191.00 23 191.50 14 13.46
2018-07-24 3413 1546774 1125 276452368 177.00 182.00 176.00 180.50 0.00 -5.5% 180.50 26 181.00 3 12.72
2018-07-25 3413 703078 514 126847657 180.00 183.00 179.00 179.00 1.50 -0.83% 179.00 24 180.00 1 12.61
2018-07-26 3413 894800 679 159775200 179.50 181.00 177.00 177.50 1.50 -0.84% 177.50 8 178.50 8 12.51
2018-07-27 3413 914990 736 162173180 174.00 181.50 174.00 181.00 3.50 1.97% 180.50 4 181.00 21 12.76
2018-07-30 3413 716810 557 127395081 180.00 180.00 176.00 176.00 5.00 -2.76% 176.00 21 177.00 5 12.40
2018-07-31 3413 1243902 973 224786360 179.00 184.00 177.00 179.00 3.00 1.7% 178.50 33 179.00 61 12.61
2018-08-01 3413 808560 591 145447920 180.50 182.00 179.00 179.00 0.00 0% 179.00 38 179.50 4 12.61
2018-08-02 3413 572653 487 101604712 179.50 180.00 176.00 176.00 3.00 -1.68% 176.00 70 176.50 19 12.40
2018-08-03 3413 642582 501 114171051 178.50 180.00 176.00 178.50 2.50 1.42% 178.00 18 178.50 4 12.58
2018-08-06 3413 675564 556 121820584 180.00 181.50 178.50 181.00 2.50 1.4% 180.50 7 181.00 20 12.76
2018-08-07 3413 429278 386 76752262 181.00 181.00 178.00 178.50 2.50 -1.38% 178.50 8 179.00 4 12.58
2018-08-08 3413 1205177 1002 219237214 179.50 184.00 179.00 183.00 4.50 2.52% 182.50 5 183.00 14 12.90
2018-08-09 3413 922355 693 165605610 180.50 181.50 178.50 179.50 3.50 -1.91% 179.50 45 180.00 6 12.65
2018-08-10 3413 561163 476 100278514 179.50 180.50 177.50 177.50 2.00 -1.11% 177.00 21 177.50 14 12.03
2018-08-13 3413 2181613 1670 371471871 178.00 179.00 161.00 166.00 11.50 -6.48% 166.00 18 166.50 1 11.25
2018-08-14 3413 1213373 914 204719572 167.50 174.00 164.00 172.00 6.00 3.61% 172.00 15 172.50 2 11.65
2018-08-15 3413 1617470 1264 268343490 171.00 171.00 163.00 164.00 8.00 -4.65% 164.00 19 164.50 3 11.11
2018-08-16 3413 899593 753 146186438 161.50 165.50 158.50 164.00 0.00 0% 164.00 19 164.50 25 11.11
2018-08-17 3413 1094450 842 183211475 167.00 170.00 164.00 164.00 0.00 0% 163.50 18 164.00 2 11.11
2018-08-20 3413 3666147 2867 565665520 164.00 165.00 148.00 150.50 13.50 -8.23% 150.50 8 151.00 19 10.20
2018-08-21 3413 1238582 922 189414497 150.50 154.50 149.00 154.50 4.00 2.66% 154.00 1 154.50 39 10.47
2018-08-22 3413 843930 633 130889080 154.50 157.00 152.50 154.50 0.00 0% 154.50 13 155.00 5 10.47
2018-08-23 3413 539150 438 82956650 153.50 156.50 152.50 153.50 1.00 -0.65% 153.50 7 154.00 3 10.40
2018-08-24 3413 335120 275 51141220 151.50 154.00 151.50 153.00 0.50 -0.33% 152.50 9 153.00 3 10.37
2018-08-27 3413 1215350 1021 192628801 155.00 161.00 155.00 159.50 6.50 4.25% 159.00 26 159.50 2 10.81
2018-08-28 3413 870241 787 140524801 164.50 164.50 159.50 160.50 1.00 0.63% 160.00 19 160.50 10 10.87
2018-08-29 3413 467330 416 74720300 160.50 162.00 158.50 159.00 1.50 -0.93% 159.00 16 159.50 2 10.77
2018-08-30 3413 480321 407 77207512 160.50 162.50 159.50 160.50 1.50 0.94% 160.00 39 160.50 15 10.87
2018-08-31 3413 668401 546 107233462 162.00 162.50 158.50 162.00 1.50 0.93% 161.50 10 162.00 58 10.98
2018-09-03 3413 705120 624 111282720 162.00 162.00 156.00 156.00 6.00 -3.7% 156.00 2 156.50 5 10.57
2018-09-04 3413 1247462 923 190969866 157.00 158.50 150.50 154.50 1.50 -0.96% 154.50 15 155.00 1 10.47
2018-09-05 3413 1332159 1040 212257855 153.00 161.00 153.00 161.00 6.50 4.21% 160.50 1 161.00 28 10.91
2018-09-06 3413 905303 804 144954677 161.00 162.50 158.50 158.50 2.50 -1.55% 158.50 12 159.00 7 10.74
2018-09-07 3413 1466560 1125 223693180 155.00 157.00 150.00 152.00 6.50 -4.1% 152.00 8 152.50 4 10.30
2018-09-10 3413 2197971 1830 312338470 152.00 152.00 137.00 138.50 13.50 -8.88% 138.50 17 139.00 6 9.38
2018-09-11 3413 2289769 1758 312299032 134.50 142.00 131.50 140.50 2.00 1.44% 140.00 4 140.50 27 9.52
2018-09-12 3413 986691 730 135978358 139.50 140.00 135.50 137.50 3.00 -2.14% 137.50 7 138.00 1 9.32
2018-09-13 3413 657168 531 90090180 136.50 140.00 134.50 134.50 3.00 -2.18% 134.50 19 135.00 2 9.11
2018-09-14 3413 1554936 1242 218810810 137.00 144.50 137.00 143.00 8.50 6.32% 142.50 18 143.50 49 9.69
2018-09-17 3413 732535 599 103416702 142.00 144.50 139.00 140.00 3.00 -2.1% 140.00 19 140.50 25 9.49
2018-09-18 3413 1082656 738 147357184 138.00 138.50 134.00 135.00 5.00 -3.57% 135.00 14 135.50 3 9.15
2018-09-19 3413 509577 415 70297337 137.50 139.00 137.00 137.00 2.00 1.48% 137.00 13 137.50 3 9.28
2018-09-20 3413 817936 691 109462953 137.50 138.00 132.00 132.50 4.50 -3.28% 132.50 12 133.00 4 8.98
2018-09-21 3413 1364361 742 184135096 134.50 137.00 134.00 135.50 3.00 2.26% 135.00 48 135.50 353 9.18
2018-09-25 3413 789052 620 108098197 135.00 140.50 133.50 138.00 2.50 1.85% 138.00 1 138.50 25 9.35
2018-09-26 3413 1223844 955 172519076 137.00 143.00 136.50 140.50 2.50 1.81% 140.50 14 141.50 14 9.52
2018-09-27 3413 1042802 648 144446478 139.50 140.50 136.50 137.50 3.00 -2.14% 137.00 33 138.00 7 9.32
2018-09-28 3413 1049315 587 145984415 139.00 141.00 137.00 138.50 1.00 0.73% 138.50 91 139.00 457 9.38
2018-10-01 3413 1210323 625 168855043 139.50 141.50 138.00 141.00 2.50 1.81% 140.50 16 141.00 11 9.55
2018-10-02 3413 473620 394 66163680 141.00 141.50 139.00 139.00 2.00 -1.42% 139.00 30 140.00 6 9.42
2018-10-03 3413 617735 457 85124960 139.50 140.50 136.00 136.00 3.00 -2.16% 136.00 22 137.00 3 9.21
2018-10-04 3413 386253 317 52608161 136.00 138.00 135.00 136.50 0.50 0.37% 136.00 2 136.50 3 9.25
2018-10-05 3413 1283977 1047 165730562 135.00 136.00 125.50 127.00 9.50 -6.96% 126.50 17 127.00 6 8.60
2018-10-08 3413 1451509 1090 177669089 127.50 129.00 119.00 120.50 6.50 -5.12% 120.50 17 121.00 10 8.16
2018-10-09 3413 1073354 936 129231126 122.50 124.00 117.00 119.00 1.50 -1.24% 119.00 1 119.50 2 8.06
2018-10-11 3413 1285296 912 139103809 108.00 110.00 107.50 107.50 11.50 -9.66% 0.00 0 107.50 261 7.28
2018-10-12 3413 1176796 932 125458560 104.00 110.00 102.50 108.50 1.00 0.93% 108.50 35 109.00 14 7.35
2018-10-15 3413 957313 744 107268709 108.50 115.00 107.50 112.50 4.00 3.69% 112.00 59 112.50 3 7.62
2018-10-16 3413 788400 653 91071294 113.00 118.00 113.00 114.00 1.50 1.33% 114.00 31 114.50 1 7.72
2018-10-17 3413 795490 638 92600360 117.50 119.00 113.00 114.50 0.50 0.44% 114.50 2 115.00 26 7.76
2018-10-18 3413 444841 369 51039374 115.50 116.50 112.50 113.00 1.50 -1.31% 113.00 26 113.50 2 7.66
2018-10-19 3413 916027 663 100912560 109.50 113.50 106.50 113.50 0.50 0.44% 111.50 3 113.50 4 7.69
2018-10-22 3413 589604 476 67446553 111.50 116.50 111.50 114.50 1.00 0.88% 114.50 12 115.00 4 7.76
2018-10-23 3413 712558 583 78487264 112.00 113.50 107.50 107.50 7.00 -6.11% 107.50 48 108.00 1 7.28
2018-10-24 3413 721366 558 77192162 107.00 110.00 104.00 107.00 0.50 -0.47% 107.00 16 107.50 2 7.25
2018-10-25 3413 1716298 1314 170741252 101.00 102.50 96.80 98.00 9.00 -8.41% 98.00 12 98.40 1 6.64
2018-10-26 3413 1026446 876 100402184 100.50 101.00 95.20 96.40 1.60 -1.63% 96.30 21 96.50 1 6.53
2018-10-29 3413 602840 510 58667921 97.80 98.50 95.90 96.70 0.30 0.31% 96.60 18 97.00 1 6.55
2018-10-30 3413 481279 401 46816262 96.20 98.50 96.00 98.10 1.40 1.45% 98.10 4 98.20 4 6.65
2018-10-31 3413 1254981 992 131713456 101.00 107.50 100.50 107.50 9.40 9.58% 107.50 538 0.00 0 7.28
2018-11-01 3413 2120934 1718 240623476 109.00 116.50 107.00 114.00 6.50 6.05% 114.00 4 114.50 13 7.72
2018-11-02 3413 2100333 1585 244601626 116.50 119.50 112.50 114.50 0.50 0.44% 114.00 13 114.50 1 7.76
2018-11-05 3413 581796 454 65953948 114.00 115.50 112.00 113.00 1.50 -1.31% 113.00 21 113.50 3 7.66
2018-11-06 3413 764476 632 84881119 115.00 115.00 108.00 108.50 4.50 -3.98% 108.50 4 109.00 1 7.35
2018-11-07 3413 796901 683 89341714 109.00 114.00 109.00 114.00 5.50 5.07% 113.50 13 114.00 5 7.72
2018-11-08 3413 828525 731 93985011 117.00 117.50 110.00 110.00 4.00 -3.51% 110.00 53 110.50 1 7.45
2018-11-09 3413 531144 465 58935056 111.00 112.50 108.50 112.50 2.50 2.27% 112.50 4 113.00 30 7.67
2018-11-12 3413 2933862 2231 353471229 114.00 123.50 113.00 122.00 9.50 8.44% 122.00 7 122.50 17 8.32
2018-11-13 3413 1944585 1558 232320870 117.00 123.00 116.50 123.00 1.00 0.82% 122.50 4 123.00 16 8.39
2018-11-14 3413 1232830 1018 148933852 123.00 124.50 118.00 118.50 4.50 -3.66% 118.50 5 119.00 14 8.08
2018-11-16 3413 1245120 939 148823660 119.50 122.00 117.50 118.00 2.50 -0.42% 118.00 35 118.50 10 8.05
2018-11-19 3413 833337 633 99686103 118.00 121.50 117.00 120.00 2.00 1.69% 120.00 2 120.50 16 8.19
2018-11-20 3413 621555 512 73575766 118.00 119.50 117.50 118.00 2.00 -1.67% 118.00 30 119.00 30 8.05
2018-11-21 3413 1929983 1442 235321879 117.00 125.00 116.50 125.00 7.00 5.93% 124.50 3 125.00 52 8.53
2018-11-22 3413 5033478 3942 667962118 127.00 137.00 127.00 132.00 7.00 5.6% 132.00 9 132.50 2 9.00
2018-11-23 3413 2242989 1773 296357081 131.50 135.00 129.00 130.00 2.00 -1.52% 130.00 6 130.50 9 8.87
2018-11-26 3413 1251388 1044 166321716 133.50 135.50 131.00 132.00 2.00 1.54% 131.50 29 132.00 8 9.00
2018-11-27 3413 2143052 1571 289120020 133.50 137.00 132.50 135.50 3.50 2.65% 135.00 21 135.50 17 9.24
2018-11-28 3413 2259835 1806 314106230 137.00 141.50 136.00 138.00 2.50 1.85% 138.00 14 138.50 5 9.41
2018-11-29 3413 1301804 996 180451648 141.00 141.00 137.00 137.00 1.00 -0.72% 137.00 32 137.50 4 9.35
2018-11-30 3413 711642 614 97875625 139.00 139.50 136.00 136.50 0.50 -0.36% 136.50 2 137.00 3 9.31
2018-12-03 3413 1919217 1530 276064965 143.00 146.00 141.50 145.00 8.50 6.23% 144.50 8 145.00 18 9.89
2018-12-04 3413 1210767 1058 171946526 142.00 144.00 140.00 141.50 3.50 -2.41% 141.50 4 142.00 18 9.65
2018-12-05 3413 1174997 1008 160042589 136.00 138.50 133.00 136.00 5.50 -3.89% 135.50 15 136.00 14 9.28
2018-12-06 3413 1211788 924 158635334 134.00 135.50 128.00 130.50 5.50 -4.04% 130.50 17 131.00 27 8.90
2018-12-07 3413 562113 536 74083803 132.00 134.50 130.00 131.50 1.00 0.77% 131.50 1 132.00 6 8.97
2018-12-10 3413 665500 573 84334000 128.50 129.50 124.50 127.00 4.50 -3.42% 127.00 6 127.50 7 8.66
2018-12-11 3413 440554 369 56755020 128.00 130.50 127.00 130.00 3.00 2.36% 130.00 10 130.50 1 8.87
2018-12-12 3413 800086 719 108190610 133.00 138.00 132.00 136.00 6.00 4.62% 136.00 4 136.50 11 9.28
2018-12-13 3413 516395 455 69953125 137.00 138.00 133.50 134.00 2.00 -1.47% 134.00 14 134.50 2 9.14
2018-12-14 3413 394495 338 51707597 133.00 134.00 130.00 130.50 3.50 -2.61% 130.50 5 131.00 2 8.90
2018-12-17 3413 332589 247 43744570 130.00 133.00 130.00 131.00 0.50 0.38% 131.00 10 131.50 4 8.94
2018-12-18 3413 347050 302 44722400 129.50 130.50 127.00 128.00 3.00 -2.29% 128.00 29 128.50 5 8.73
2018-12-19 3413 619790 491 78544430 129.00 130.50 124.50 126.50 1.50 -1.17% 126.00 9 126.50 1 8.63
2018-12-20 3413 529138 457 65606974 126.00 126.00 121.50 122.50 4.00 -3.16% 122.50 6 123.00 4 8.36
2018-12-21 3413 740918 579 90179217 120.50 126.00 119.00 126.00 3.50 2.86% 125.00 3 126.00 16 8.59
2018-12-22 3413 170063 152 21131343 125.00 125.00 123.50 123.50 2.50 -1.98% 123.50 6 124.00 1 8.42
2018-12-24 3413 247084 255 30986500 125.00 126.50 122.50 126.00 2.50 2.02% 126.00 1 126.50 5 8.59
2018-12-25 3413 346722 300 42985830 121.50 127.50 121.50 127.50 1.50 1.19% 127.00 2 127.50 20 8.70
2018-12-26 3413 976902 856 127347750 127.50 133.00 125.50 125.50 2.00 -1.57% 125.50 21 126.00 2 8.56
2018-12-27 3413 646115 531 84278835 131.00 131.50 129.50 130.50 5.00 3.98% 130.00 5 130.50 9 8.90
2018-12-28 3413 282026 246 36753364 130.00 131.50 129.50 129.50 1.00 -0.77% 129.50 19 130.50 8 8.83