創意(3443)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　264.50
0
0%		271.00
6.5
2.46%		278.00
7
2.58%		289.50
11.5
4.14%		 　281.00
-8.5
-2.94%		281.00
0
0%		262.50
-18.5
-6.58%		260.50
-2
-0.76%		262.50
2
0.77%		 　281.00
18.5
7.05%		293.00
12
4.27%		288.00
-5
-1.71%		297.00
9
3.13%		306.50
9.5
3.2%		 　337.00
30.5
9.95%		340.00
3
0.89%		359.00
19
5.59%		341.50
-17.5
-4.87%		360.00
18.5
5.42%		 　356.00
-4
-1.11%		348.50
-7.5
-2.11%		359.50
11
3.16%		306.63
2 月344.50
-15
-4.17%		354.00
9.5
2.76%		 　341.00
-13
-3.67%		307.00
-34
-9.97%		295.00
-12
-3.91%		275.50
-19.5
-6.61%		282.00
6.5
2.36%		 　270.00
-12
-4.26%		 　　　　　　　297.00
27
10%		318.00
21
7.07%		308.50
-9.5
-2.99%		 　309.00
0.5
0.16%		310.00
1
0.32%		 308.02
3 月310.00
0
0%		314.00
4
1.29%		 　324.00
10
3.18%		327.00
3
0.93%		338.00
11
3.36%		335.50
-2.5
-0.74%		348.00
12.5
3.73%		 　320.50
-27.5
-7.9%		332.00
11.5
3.59%		324.00
-8
-2.41%		324.50
0.5
0.15%		 　　　322.00
-2.5
-0.77%		339.50
17.5
5.43%		336.00
-3.5
-1.03%		330.00
-6
-1.79%		 　323.50
-6.5
-1.97%		335.50
12
3.71%		325.50
-10
-2.98%		319.00
-6.5
-2%		317.00
-2
-0.63%		318.00
1
0.32%		326.14
4 月 309.00
-9
-2.83%		312.50
3.5
1.13%		 　　　　309.00
-3.5
-1.12%		310.00
1
0.32%		306.00
-4
-1.29%		299.50
-6.5
-2.12%		315.00
15.5
5.18%		 　316.00
1
0.32%		299.00
-17
-5.38%		269.50
-29.5
-9.87%		260.50
-9
-3.34%		244.00
-16.5
-6.33%		 　244.50
0.5
0.2%		238.50
-6
-2.45%		241.00
2.5
1.05%		241.00
0
0%		258.00
17
7.05%		 　282.00
24
9.3%		 282.71
5 月　269.50
-12.5
-4.43%		259.00
-10.5
-3.9%		269.50
10.5
4.05%		 　281.50
12
4.45%		274.50
-7
-2.49%		285.00
10.5
3.83%		280.00
-5
-1.75%		284.00
4
1.43%		 　281.50
-2.5
-0.88%		273.50
-8
-2.84%		267.50
-6
-2.19%		264.00
-3.5
-1.31%		258.50
-5.5
-2.08%		 　266.50
8
3.09%		262.00
-4.5
-1.69%		268.50
6.5
2.48%		272.00
3.5
1.3%		275.50
3.5
1.29%		 　266.00
-9.5
-3.45%		257.00
-9
-3.38%		253.00
-4
-1.56%		255.00
2
0.79%		269.96
6 月264.00
9
3.53%		 　278.50
14.5
5.49%		298.00
19.5
7%		313.00
15
5.03%		 301.50
-11.5
-3.67%		 　301.00
-0.5
-0.17%		288.00
-13
-4.32%		286.00
-2
-0.69%		280.00
-6
-2.1%		298.50
18.5
6.61%		 　　310.00
11.5
3.85%		294.50
-15.5
-5%		304.00
9.5
3.23%		309.00
5
1.64%		 　288.50
-20.5
-6.63%		283.00
-5.5
-1.91%		278.50
-4.5
-1.59%		269.00
-9.5
-3.41%		273.50
4.5
1.67%		 290.5
7 月　277.50
4
1.46%		268.50
-9
-3.24%		280.00
11.5
4.28%		273.00
-7
-2.5%		276.00
3
1.1%		 　267.00
-9
-3.26%		273.50
6.5
2.43%		278.00
4.5
1.65%		288.00
10
3.6%		292.50
4.5
1.56%		 　293.00
0.5
0.17%		308.00
15
5.12%		312.50
4.5
1.46%		327.00
14.5
4.64%		323.00
-4
-1.22%		 　313.50
-9.5
-2.94%		326.00
12.5
3.99%		319.00
-7
-2.15%		318.50
-0.5
-0.16%		328.50
10
3.14%		 　306.00
-22.5
-6.85%		331.50
25.5
8.33%		298.46
8 月358.50
27
8.14%		355.00
-3.5
-0.98%		342.00
-13
-3.66%		 　316.00
-26
-7.6%		318.00
2
0.63%		305.00
-13
-4.09%		312.00
7
2.3%		303.50
-8.5
-2.72%		 　288.00
-15.5
-5.11%		297.50
9.5
3.3%		284.50
-13
-4.37%		284.00
-0.5
-0.18%		278.00
-6
-2.11%		 　282.50
4.5
1.62%		293.00
10.5
3.72%		287.00
-6
-2.05%		288.00
1
0.35%		283.50
-4.5
-1.56%		 　294.50
11
3.88%		306.00
11.5
3.9%		312.50
6.5
2.12%		303.50
-9
-2.88%		313.00
9.5
3.13%		303.2
9 月 　300.00
-13
-4.15%		305.00
5
1.67%		335.00
30
9.84%		339.00
4
1.19%		345.00
6
1.77%		 　319.00
-26
-7.54%		313.50
-5.5
-1.72%		295.00
-18.5
-5.9%		290.50
-4.5
-1.53%		306.50
16
5.51%		 　312.00
5.5
1.79%		293.00
-19
-6.09%		294.50
1.5
0.51%		282.00
-12.5
-4.24%		300.00
18
6.38%		 　　290.50
-9.5
-3.17%		288.00
-2.5
-0.86%		282.00
-6
-2.08%		271.00
-11
-3.9%		 300.94
10 月280.50
9.5
3.51%		269.00
-11.5
-4.1%		265.00
-4
-1.49%		269.00
4
1.51%		242.50
-26.5
-9.85%		 　241.00
-1.5
-0.62%		226.00
-15
-6.22%		 203.50
-22.5
-9.96%		201.00
-2.5
-1.23%		 　211.50
10.5
5.22%		220.00
8.5
4.02%		225.00
5
2.27%		208.00
-17
-7.56%		215.00
7
3.37%		 　214.50
-0.5
-0.23%		202.00
-12.5
-5.83%		206.50
4.5
2.23%		194.00
-12.5
-6.05%		190.00
-4
-2.06%		 　187.50
-2.5
-1.32%		191.00
3.5
1.87%		210.00
19
9.95%		219.65
11 月216.00
6
2.86%		221.50
5.5
2.55%		 　199.50
-22
-9.93%		188.00
-11.5
-5.76%		190.50
2.5
1.33%		188.00
-2.5
-1.31%		188.00
0
0%		 　189.50
1.5
0.8%		186.50
-3
-1.58%		182.00
-4.5
-2.41%		 181.00
-1
-0.55%		 　187.00
6
3.31%		187.00
0
0%		191.00
4
2.14%		177.50
-13.5
-7.07%		164.50
-13
-7.32%		 　180.50
16
9.73%		181.00
0.5
0.28%		189.50
8.5
4.7%		196.50
7
3.69%		199.50
3
1.53%		 190.3
12 月　　216.00
16.5
8.27%		216.00
0
0%		199.00
-17
-7.87%		196.00
-3
-1.51%		192.50
-3.5
-1.79%		 　186.00
-6.5
-3.38%		190.50
4.5
2.42%		201.50
11
5.77%		203.00
1.5
0.74%		204.00
1
0.49%		 　204.00
0
0%		195.00
-9
-4.41%		205.00
10
5.13%		196.00
-9
-4.39%		206.00
10
5.1%		208.00
2
0.97%		 212.50
4.5
2.16%		204.50
-8
-3.76%		202.00
-2.5
-1.22%		207.00
5
2.48%		206.00
-1
-0.48%		　　　202.21

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:360.00最低價:164.50平均價:274.24,灰色底表示週末,漲145天(1320.5)元,跌147天(-1439)元,平盤13天
10%=8,9%=2,8%=4,7%=6,6%=4,5%=13,4%=25,3%=19,2%=26,1%=23,0%=28,-0%=5,-1%=7,-2%=7,-3%=7,-4%=8,-5%=8,-6%=23,-7%=24,-8%=28,-9%=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 3443 3844159 3298 995336543 253.00 265.50 248.50 264.50 9.50 0% 264.50 14 265.00 67 55.57
2018-01-03 3443 3142712 2580 845730452 266.00 273.50 262.50 271.00 6.50 2.46% 269.50 2 271.00 2 56.93
2018-01-04 3443 6891251 5497 1946168780 274.00 291.00 272.00 278.00 7.00 2.58% 277.50 30 278.00 1 58.40
2018-01-05 3443 5996629 4906 1716161457 278.00 291.00 277.50 289.50 11.50 4.14% 289.00 2 289.50 21 60.82
2018-01-08 3443 2805049 2319 805727318 288.00 294.00 281.00 281.00 8.50 -2.94% 281.00 15 281.50 11 59.03
2018-01-09 3443 2741972 2204 769819660 283.00 288.00 275.00 281.00 0.00 0% 279.00 57 281.00 13 59.03
2018-01-10 3443 4097696 3331 1097609028 280.00 281.00 262.00 262.50 18.50 -6.58% 262.00 87 264.00 4 55.15
2018-01-11 3443 3081721 2614 808905344 263.00 268.00 258.00 260.50 2.00 -0.76% 260.50 8 261.00 1 54.73
2018-01-12 3443 3093383 2534 801148995 258.00 263.50 254.00 262.50 2.00 0.77% 262.00 1 262.50 30 55.15
2018-01-15 3443 5034582 4164 1379702378 263.00 281.00 261.00 281.00 18.50 7.05% 280.50 3 281.00 32 59.03
2018-01-16 3443 6503420 5059 1885726220 281.00 293.50 278.00 293.00 12.00 4.27% 292.00 8 293.00 5 61.55
2018-01-17 3443 3313355 2738 946452385 288.00 288.50 281.00 288.00 5.00 -1.71% 287.00 1 288.00 6 60.50
2018-01-18 3443 11201613 8853 2147483647 292.50 316.00 292.50 297.00 9.00 3.13% 297.00 14 297.50 3 62.39
2018-01-19 3443 7403217 5921 2147483647 303.50 309.50 298.00 306.50 9.50 3.2% 306.00 2 306.50 2 64.39
2018-01-22 3443 12497335 9185 2147483647 307.00 337.00 307.00 337.00 30.50 9.95% 337.00 828 0.00 0 70.80
2018-01-23 3443 9273643 7476 2147483647 351.50 351.50 328.50 340.00 3.00 0.89% 339.50 10 340.00 4 71.43
2018-01-24 3443 9865576 7907 2147483647 332.00 359.00 330.50 359.00 19.00 5.59% 358.00 4 359.00 12 75.42
2018-01-25 3443 9907532 8255 2147483647 359.00 370.50 341.50 341.50 17.50 -4.87% 341.50 13 344.00 5 71.74
2018-01-26 3443 8205076 6679 2147483647 346.00 368.00 342.50 360.00 18.50 5.42% 359.50 11 360.00 39 75.63
2018-01-29 3443 5953661 4910 2146033816 363.00 368.00 354.00 356.00 4.00 -1.11% 356.00 5 357.00 15 74.79
2018-01-30 3443 4384546 3675 1536022773 353.50 359.00 342.00 348.50 7.50 -2.11% 348.00 7 348.50 3 73.21
2018-01-31 3443 4864913 4111 1703806767 341.00 359.50 340.00 359.50 11.00 3.16% 359.00 3 359.50 5 75.53
2018-02-01 3443 3663695 2955 1292682775 359.00 361.50 344.50 344.50 15.00 -4.17% 344.50 13 345.00 3 72.37
2018-02-02 3443 5420144 4553 1877222044 344.50 354.00 337.00 354.00 9.50 2.76% 353.50 1 354.00 13 74.37
2018-02-05 3443 4683080 3835 1588847403 339.00 345.00 332.00 341.00 13.00 -3.67% 340.50 1 341.00 10 71.64
2018-02-06 3443 2100944 1309 645856308 307.50 310.00 307.00 307.00 34.00 -9.97% 0.00 0 307.00 1318 64.50
2018-02-07 3443 11424172 8948 2147483647 300.00 317.00 294.50 295.00 12.00 -3.91% 294.50 17 295.00 3 61.97
2018-02-08 3443 10230515 7852 2147483647 291.50 302.00 269.00 275.50 19.50 -6.61% 275.00 25 276.00 6 43.18
2018-02-09 3443 10155188 8151 2147483647 255.50 282.00 255.50 282.00 6.50 2.36% 282.00 13 282.50 6 44.20
2018-02-12 3443 5114770 4121 1420507400 285.50 288.00 270.00 270.00 12.00 -4.26% 270.00 13 271.00 2 42.32
2018-02-21 3443 3011315 2236 883100555 289.00 297.00 285.00 297.00 27.00 10% 297.00 1125 0.00 0 46.55
2018-02-22 3443 10358052 8069 2147483647 301.00 326.50 293.00 318.00 21.00 7.07% 317.50 6 318.00 1 49.84
2018-02-23 3443 7885512 6824 2147483647 320.00 335.00 306.00 308.50 9.50 -2.99% 308.50 5 309.00 8 48.35
2018-02-26 3443 5774145 4804 1807176160 317.00 319.50 306.50 309.00 0.50 0.16% 309.00 19 310.00 6 48.43
2018-02-27 3443 3168333 2662 983692397 314.50 316.50 307.00 310.00 1.00 0.32% 310.00 1 310.50 7 48.59
2018-03-01 3443 3212967 2624 983364770 305.00 310.00 302.00 310.00 0.00 0% 310.00 19 310.50 4 48.59
2018-03-02 3443 6534363 5386 2069205657 305.50 326.00 305.00 314.00 4.00 1.29% 314.00 11 315.00 9 49.22
2018-03-05 3443 6368075 5297 2046341225 317.00 328.00 316.00 324.00 10.00 3.18% 323.50 4 324.00 6 50.78
2018-03-06 3443 6607736 5450 2147483647 330.00 336.50 325.00 327.00 3.00 0.93% 327.00 37 327.50 5 51.25
2018-03-07 3443 5960005 4872 1988426690 327.50 340.00 325.00 338.00 11.00 3.36% 337.00 4 338.00 32 52.98
2018-03-08 3443 4558326 3782 1540705558 340.00 344.00 333.50 335.50 2.50 -0.74% 335.50 4 336.00 22 52.59
2018-03-09 3443 4476160 3603 1523759613 336.00 348.00 334.00 348.00 12.50 3.73% 346.00 2 348.00 57 54.55
2018-03-12 3443 5281967 4470 1754284440 349.00 353.00 313.50 320.50 27.50 -7.9% 320.50 12 321.00 1 50.24
2018-03-13 3443 2791141 2296 928753312 324.50 337.50 324.50 332.00 11.50 3.59% 332.00 20 332.50 5 52.04
2018-03-14 3443 2405547 2166 798825228 336.00 344.00 323.50 324.00 8.00 -2.41% 324.00 3 324.50 4 50.78
2018-03-15 3443 1611065 1406 527811625 325.00 332.00 324.50 324.50 0.50 0.15% 324.50 5 325.00 3 50.86
2018-03-20 3443 1860049 1655 605436876 327.00 330.50 322.00 322.00 6.50 -0.77% 322.00 22 322.50 7 50.47
2018-03-21 3443 4921104 4168 1655333756 328.00 343.50 324.00 339.50 17.50 5.43% 339.00 6 339.50 54 53.21
2018-03-22 3443 5706311 5082 1959948996 344.00 354.00 334.50 336.00 3.50 -1.03% 336.00 15 336.50 2 52.66
2018-03-23 3443 2694845 2448 884087850 326.00 332.50 322.00 330.00 6.00 -1.79% 329.00 2 330.00 8 51.72
2018-03-26 3443 3023998 2626 989845346 331.00 334.00 323.00 323.50 6.50 -1.97% 323.50 19 324.00 3 50.71
2018-03-27 3443 3826662 3206 1279556591 331.00 339.00 327.50 335.50 12.00 3.71% 335.50 3 336.00 2 52.59
2018-03-28 3443 3157355 2683 1034852650 330.00 333.50 324.00 325.50 10.00 -2.98% 325.50 5 326.00 3 51.02
2018-03-29 3443 3882914 3357 1249382520 327.50 332.50 315.50 319.00 6.50 -2% 319.00 4 319.50 6 50.00
2018-03-30 3443 3803072 3125 1208578968 320.50 323.50 311.50 317.00 2.00 -0.63% 317.00 3 317.50 9 49.69
2018-03-31 3443 1029287 901 326434053 320.00 320.00 315.50 318.00 1.00 0.32% 317.50 2 318.00 7 49.84
2018-04-02 3443 2812462 2545 874222983 320.00 320.50 306.00 309.00 9.00 -2.83% 309.00 6 309.50 4 48.43
2018-04-03 3443 2815949 2413 852494731 302.00 312.50 296.00 312.50 3.50 1.13% 312.00 4 312.50 1 48.98
2018-04-09 3443 2856113 2456 880078417 312.00 312.50 302.00 309.00 3.50 -1.12% 308.50 3 309.00 5 48.43
2018-04-10 3443 2633378 2213 823947680 308.00 318.00 307.00 310.00 1.00 0.32% 309.50 10 310.00 4 48.59
2018-04-11 3443 2582981 1996 802477137 315.00 317.00 306.00 306.00 4.00 -1.29% 306.00 5 307.00 2 47.96
2018-04-12 3443 4698442 3867 1417071984 306.00 312.00 294.00 299.50 6.50 -2.12% 299.00 2 299.50 12 46.94
2018-04-13 3443 3749460 3121 1151665244 303.00 315.00 300.00 315.00 15.50 5.18% 314.50 5 315.00 35 49.37
2018-04-16 3443 2333266 1907 736142056 319.00 319.00 312.50 316.00 1.00 0.32% 315.50 3 316.00 13 49.53
2018-04-17 3443 2906312 2464 888128724 318.00 318.00 299.00 299.00 17.00 -5.38% 299.00 49 299.50 2 46.87
2018-04-18 3443 9457562 7360 2147483647 299.50 305.00 269.50 269.50 29.50 -9.87% 0.00 0 269.50 1166 42.24
2018-04-19 3443 14070313 10548 2147483647 266.00 277.50 256.00 260.50 9.00 -3.34% 260.50 67 261.00 3 40.83
2018-04-20 3443 11162498 8993 2147483647 255.00 259.00 239.00 244.00 16.50 -6.33% 244.00 10 244.50 7 38.24
2018-04-23 3443 7006862 5444 1740382567 244.00 255.50 243.00 244.50 0.50 0.2% 244.50 4 245.00 7 38.32
2018-04-24 3443 6847123 5617 1662734897 249.00 251.00 236.00 238.50 6.00 -2.45% 238.50 8 239.00 21 37.38
2018-04-25 3443 8444696 6888 1975549932 233.50 242.00 225.00 241.00 2.50 1.05% 240.50 1 241.00 8 37.77
2018-04-26 3443 7701546 5950 1897589225 246.00 254.00 236.50 241.00 0.00 0% 241.00 4 241.50 23 37.77
2018-04-27 3443 7253591 5813 1820478478 249.00 258.00 243.00 258.00 17.00 7.05% 257.50 1 258.00 71 40.44
2018-04-30 3443 8966199 7276 2147483647 255.50 282.00 250.50 282.00 24.00 9.3% 281.50 5 282.00 42 44.20
2018-05-02 3443 8041702 6492 2147483647 282.00 285.00 268.50 269.50 12.50 -4.43% 269.50 9 270.00 4 42.24
2018-05-03 3443 5503371 4629 1472553640 270.00 276.50 259.00 259.00 10.50 -3.9% 259.00 131 259.50 3 40.60
2018-05-04 3443 5366132 4471 1419091568 265.00 272.50 256.00 269.50 10.50 4.05% 269.50 34 270.00 57 39.34
2018-05-07 3443 5046064 4075 1402630883 274.00 283.50 271.00 281.50 12.00 4.45% 281.50 4 282.00 29 41.09
2018-05-08 3443 3725686 3149 1036585991 279.00 285.00 272.50 274.50 7.00 -2.49% 274.00 39 274.50 2 40.07
2018-05-09 3443 4268644 3412 1199744896 275.00 285.00 275.00 285.00 10.50 3.83% 284.50 1 285.00 165 41.61
2018-05-10 3443 3641055 2989 1032043900 283.50 287.00 280.00 280.00 5.00 -1.75% 280.00 276 280.50 5 40.88
2018-05-11 3443 4079615 3343 1156616232 282.50 288.00 278.00 284.00 4.00 1.43% 284.00 2 285.00 4 41.46
2018-05-14 3443 2683268 2163 760659437 285.00 287.50 280.50 281.50 2.50 -0.88% 281.50 41 282.00 1 41.09
2018-05-15 3443 4709052 3968 1330188374 282.00 293.00 273.50 273.50 8.00 -2.84% 273.50 12 274.00 10 39.93
2018-05-16 3443 4497349 3712 1205026230 273.50 275.00 264.00 267.50 6.00 -2.19% 267.00 21 267.50 4 39.05
2018-05-17 3443 2826396 2390 757157429 270.00 275.00 264.00 264.00 3.50 -1.31% 264.00 34 264.50 2 38.54
2018-05-18 3443 3792775 3129 990845875 269.00 270.00 257.00 258.50 5.50 -2.08% 258.50 5 259.00 3 37.74
2018-05-21 3443 2409458 2112 636265244 263.50 267.00 260.50 266.50 8.00 3.09% 266.00 3 266.50 5 38.91
2018-05-22 3443 2888204 2463 770190656 269.50 272.50 260.50 262.00 4.50 -1.69% 262.00 4 262.50 2 38.25
2018-05-23 3443 3604895 3100 941194700 260.00 268.50 252.00 268.50 6.50 2.48% 268.00 10 268.50 14 39.20
2018-05-24 3443 2449844 2129 663281068 267.00 274.50 265.50 272.00 3.50 1.3% 271.50 10 272.00 16 39.71
2018-05-25 3443 2840806 2100 775795150 274.00 276.00 268.00 275.50 3.50 1.29% 275.00 1 276.00 59 40.22
2018-05-28 3443 2905044 2364 789237292 277.00 277.50 266.00 266.00 9.50 -3.45% 265.50 69 266.50 5 38.83
2018-05-29 3443 2069391 1801 540821724 270.00 270.00 256.50 257.00 9.00 -3.38% 257.00 25 258.00 17 37.52
2018-05-30 3443 1312465 1165 334523400 252.50 259.50 252.00 253.00 4.00 -1.56% 253.00 64 254.00 8 36.93
2018-05-31 3443 2322334 1790 591406006 257.50 261.50 250.00 255.00 2.00 0.79% 254.00 2 255.00 19 37.23
2018-06-01 3443 3944007 3268 1032271862 253.00 271.50 251.00 264.00 0.00 3.53% 264.00 15 265.00 4 38.54
2018-06-04 3443 6324758 5137 1763163092 268.00 286.50 268.00 278.50 14.50 5.49% 278.50 2 279.00 5 40.66
2018-06-05 3443 10222731 8225 2147483647 283.00 303.50 283.00 298.00 19.50 7% 297.50 7 298.00 134 43.50
2018-06-06 3443 8540811 7020 2147483647 298.00 318.00 295.50 313.00 15.00 5.03% 312.00 1 313.00 15 45.69
2018-06-08 3443 6004117 4890 1883300834 312.50 323.00 301.50 301.50 8.50 -3.67% 301.50 22 302.00 2 44.01
2018-06-11 3443 4286607 3514 1282610207 307.50 307.50 294.00 301.00 0.50 -0.17% 301.00 4 301.50 22 43.94
2018-06-12 3443 3801914 3204 1107485146 300.00 301.00 286.00 288.00 13.00 -4.32% 288.00 31 288.50 32 42.04
2018-06-13 3443 4407751 3507 1276608163 293.00 296.00 282.00 286.00 2.00 -0.69% 285.50 38 287.00 1 41.75
2018-06-14 3443 2725137 2271 774960497 285.00 289.50 279.50 280.00 6.00 -2.1% 279.50 27 280.00 1 40.88
2018-06-15 3443 7971122 4835 2147483647 284.00 303.00 282.00 298.50 18.50 6.61% 298.50 365 299.00 1 43.58
2018-06-19 3443 7794100 6261 2147483647 297.50 317.00 294.50 310.00 11.50 3.85% 310.00 7 310.50 43 45.26
2018-06-20 3443 5224148 4510 1567251808 313.00 316.00 286.50 294.50 15.50 -5% 294.50 16 295.00 2 42.99
2018-06-21 3443 3033952 2615 917609504 299.00 307.00 297.00 304.00 9.50 3.23% 303.00 2 304.00 39 44.38
2018-06-22 3443 5103518 4454 1558313044 299.50 315.00 292.00 309.00 5.00 1.64% 308.50 1 309.00 14 45.11
2018-06-25 3443 5541198 4647 1661562118 310.50 315.00 288.50 288.50 20.50 -6.63% 288.50 16 289.00 2 42.12
2018-06-26 3443 4946770 4154 1383821831 284.00 287.00 273.00 283.00 5.50 -1.91% 283.00 5 283.50 6 41.31
2018-06-27 3443 2836793 2439 810990919 287.00 292.00 278.50 278.50 4.50 -1.59% 278.00 38 278.50 36 40.66
2018-06-28 3443 4165141 3618 1150462570 275.50 286.50 269.00 269.00 9.50 -3.41% 268.50 10 269.00 1 39.27
2018-06-29 3443 2081060 1827 567209966 272.50 276.00 269.00 273.50 4.50 1.67% 273.00 10 273.50 6 39.93
2018-07-02 3443 3825275 3319 1051583586 275.00 282.00 266.50 277.50 4.00 1.46% 277.00 1 277.50 9 40.51
2018-07-03 3443 2972328 2589 816793560 280.00 283.50 268.50 268.50 9.00 -3.24% 268.50 2 269.00 3 39.20
2018-07-04 3443 4036706 3429 1122037680 270.50 281.50 270.50 280.00 11.50 4.28% 279.50 4 280.00 11 40.88
2018-07-05 3443 2777681 2364 760317956 277.50 278.00 268.00 273.00 7.00 -2.5% 272.00 2 273.00 4 39.85
2018-07-06 3443 5192820 4271 1421054640 278.00 281.50 263.50 276.00 3.00 1.1% 276.00 5 276.50 5 40.29
2018-07-09 3443 2947315 2554 795410550 278.50 278.50 266.50 267.00 9.00 -3.26% 267.00 3 268.00 2 38.98
2018-07-10 3443 4091774 3458 1096673185 270.50 274.00 261.00 273.50 6.50 2.43% 273.00 2 273.50 4 39.93
2018-07-11 3443 2661780 2262 725987000 268.00 278.00 265.50 278.00 4.50 1.65% 277.50 1 278.00 26 40.58
2018-07-12 3443 4055795 3292 1142625460 277.00 288.00 272.50 288.00 10.00 3.6% 288.00 6 288.50 11 42.04
2018-07-13 3443 3589203 2887 1048340969 293.00 297.00 285.50 292.50 4.50 1.56% 292.00 1 292.50 17 42.70
2018-07-16 3443 2743907 2207 805777751 292.50 299.50 287.50 293.00 0.50 0.17% 292.50 23 293.00 8 42.77
2018-07-17 3443 9513061 7472 2147483647 295.00 314.00 294.00 308.00 15.00 5.12% 307.50 2 308.00 57 44.96
2018-07-18 3443 8761825 6955 2147483647 315.00 322.00 311.00 312.50 4.50 1.46% 312.50 2 313.00 5 45.62
2018-07-19 3443 7521029 5966 2147483647 312.50 328.50 307.00 327.00 14.50 4.64% 326.00 2 327.00 10 47.74
2018-07-20 3443 4469330 3785 1450296913 327.00 329.00 320.00 323.00 4.00 -1.22% 322.00 8 323.50 3 47.15
2018-07-23 3443 3794202 3106 1188099622 323.00 323.00 307.50 313.50 9.50 -2.94% 313.00 4 313.50 15 45.77
2018-07-24 3443 3422741 2829 1097637209 313.50 326.00 313.50 326.00 12.50 3.99% 325.00 3 326.00 9 47.59
2018-07-25 3443 2853822 2253 915540574 323.00 325.50 317.50 319.00 7.00 -2.15% 319.00 15 319.50 2 46.57
2018-07-26 3443 2111318 1776 678813942 323.50 326.50 318.50 318.50 0.50 -0.16% 318.50 12 319.00 1 46.50
2018-07-27 3443 5142720 4043 1688183571 322.50 331.50 322.00 328.50 10.00 3.14% 328.50 13 329.00 6 47.96
2018-07-30 3443 5352872 4256 1666863204 322.00 326.00 300.00 306.00 22.50 -6.85% 306.00 34 306.50 2 44.67
2018-07-31 3443 6474260 4989 2084516653 312.00 332.00 309.00 331.50 25.50 8.33% 331.50 1 332.00 30 48.39
2018-08-01 3443 10260444 8123 2147483647 338.50 364.50 338.50 358.50 27.00 8.14% 358.00 8 358.50 6 52.34
2018-08-02 3443 4794560 3938 1686149740 358.50 358.50 345.50 355.00 3.50 -0.98% 355.00 29 355.50 2 51.82
2018-08-03 3443 4687995 3868 1624327290 350.50 357.00 339.00 342.00 13.00 -3.66% 342.00 28 342.50 1 49.93
2018-08-06 3443 7004022 5372 2147483647 331.00 336.00 315.00 316.00 26.00 -7.6% 315.50 17 316.00 6 43.71
2018-08-07 3443 6170425 4994 1905754925 315.00 318.00 300.50 318.00 2.00 0.63% 317.50 10 318.00 21 43.98
2018-08-08 3443 4003014 3405 1250468812 318.00 324.00 305.00 305.00 13.00 -4.09% 305.00 169 305.50 6 42.19
2018-08-09 3443 3451268 2949 1060070660 301.00 312.50 298.00 312.00 7.00 2.3% 310.00 10 312.00 26 43.15
2018-08-10 3443 2827410 2424 862028050 308.00 309.50 301.00 303.50 8.50 -2.72% 303.00 23 303.50 2 41.98
2018-08-13 3443 5093482 3988 1466213262 298.00 298.50 278.00 288.00 15.50 -5.11% 288.00 3 289.00 3 39.83
2018-08-14 3443 2653747 2384 778363106 293.00 299.00 284.00 297.50 9.50 3.3% 297.00 8 297.50 9 41.15
2018-08-15 3443 2402605 2078 691875740 295.00 295.00 284.00 284.50 13.00 -4.37% 284.50 77 285.00 3 39.35
2018-08-16 3443 5018388 4279 1402001661 278.00 287.00 268.50 284.00 0.50 -0.18% 284.00 2 284.50 4 39.28
2018-08-17 3443 4638125 3804 1293893000 277.00 285.50 273.00 278.00 6.00 -2.11% 278.00 2 278.50 4 38.45
2018-08-20 3443 2697185 2153 750028280 273.50 282.50 271.50 282.50 4.50 1.62% 281.00 2 282.50 18 39.07
2018-08-21 3443 3199600 2642 923494200 282.50 294.00 280.50 293.00 10.50 3.72% 292.00 2 293.00 10 40.53
2018-08-22 3443 2662442 2216 775879226 290.00 296.00 287.00 287.00 6.00 -2.05% 287.00 20 287.50 1 39.70
2018-08-23 3443 3634999 3021 1067130210 292.50 299.00 287.50 288.00 1.00 0.35% 288.00 18 288.50 1 39.83
2018-08-24 3443 2350099 2030 669849764 291.00 293.50 281.00 283.50 4.50 -1.56% 283.00 31 283.50 3 39.21
2018-08-27 3443 1657262 1421 480951654 288.00 294.50 285.50 294.50 11.00 3.88% 294.50 15 295.00 46 40.73
2018-08-28 3443 4768713 3962 1454769752 298.50 311.50 297.00 306.00 11.50 3.9% 306.00 31 306.50 1 42.32
2018-08-29 3443 5538269 4560 1724113890 306.00 317.50 303.00 312.50 6.50 2.12% 312.00 3 312.50 11 43.22
2018-08-30 3443 3467263 2884 1076212215 312.50 317.50 303.50 303.50 9.00 -2.88% 303.50 23 306.00 3 41.98
2018-08-31 3443 2798886 2466 862612597 302.00 313.00 300.50 313.00 9.50 3.13% 312.00 2 313.00 51 43.29
2018-09-03 3443 3073423 2414 941320169 313.00 316.00 296.00 300.00 13.00 -4.15% 299.50 6 300.00 10 41.49
2018-09-04 3443 2028001 1639 621275803 303.00 310.50 303.00 305.00 5.00 1.67% 305.00 56 305.50 2 42.19
2018-09-05 3443 9983815 7401 2147483647 308.50 335.50 305.50 335.00 30.00 9.84% 334.50 8 335.00 37 46.33
2018-09-06 3443 10465956 8020 2147483647 322.00 339.00 319.00 339.00 4.00 1.19% 338.00 1 339.00 85 46.89
2018-09-07 3443 10500434 7521 2147483647 330.00 350.50 322.00 345.00 6.00 1.77% 344.50 1 345.50 3 47.72
2018-09-10 3443 5772738 4874 1907656922 340.00 341.50 316.00 319.00 26.00 -7.54% 318.50 1 319.00 2 44.12
2018-09-11 3443 5703067 4943 1816471672 324.00 330.00 311.50 313.50 5.50 -1.72% 313.50 4 314.00 1 43.36
2018-09-12 3443 7061566 5755 2141833878 315.50 318.00 292.00 295.00 18.50 -5.9% 295.00 61 296.00 5 40.80
2018-09-13 3443 5573168 4714 1643625556 298.00 303.50 288.00 290.50 4.50 -1.53% 290.50 3 291.50 2 40.18
2018-09-14 3443 5049906 4450 1528897093 298.00 311.00 295.00 306.50 16.00 5.51% 306.50 14 307.00 17 42.39
2018-09-17 3443 3219016 2785 988229476 302.00 312.00 300.50 312.00 5.50 1.79% 311.50 2 312.00 20 43.15
2018-09-18 3443 4448116 3764 1327184148 305.00 307.50 292.00 293.00 19.00 -6.09% 293.00 31 293.50 1 40.53
2018-09-19 3443 7843231 6576 2147483647 299.00 300.00 282.00 294.50 1.50 0.51% 294.50 4 295.00 8 40.73
2018-09-20 3443 10320664 8253 2147483647 294.50 294.50 275.50 282.00 12.50 -4.24% 281.50 11 282.00 1 39.00
2018-09-21 3443 9568202 7308 2147483647 284.00 300.00 273.00 300.00 18.00 6.38% 300.00 933 300.50 30 41.49
2018-09-25 3443 4573082 3951 1340292272 298.50 298.50 289.50 290.50 9.50 -3.17% 290.50 24 291.00 4 40.18
2018-09-26 3443 5254859 4389 1537992046 289.00 299.00 286.50 288.00 2.50 -0.86% 288.00 13 289.00 18 39.83
2018-09-27 3443 5279506 4442 1488664210 283.50 286.50 278.50 282.00 6.00 -2.08% 281.50 1 282.00 9 39.00
2018-09-28 3443 7791854 6495 2147483647 284.00 287.00 271.00 271.00 11.00 -3.9% 270.50 53 271.00 8 37.48
2018-10-01 3443 6348446 5295 1737956772 271.00 283.00 263.00 280.50 9.50 3.51% 280.50 4 281.00 11 38.80
2018-10-02 3443 6187615 5203 1682806280 275.50 278.00 267.50 269.00 11.50 -4.1% 268.50 22 269.00 15 37.21
2018-10-03 3443 5107200 4341 1354738900 266.00 270.00 261.00 265.00 4.00 -1.49% 264.50 3 265.00 17 36.65
2018-10-04 3443 4153658 3652 1102424002 260.00 269.00 260.00 269.00 4.00 1.51% 268.50 1 269.00 69 37.21
2018-10-05 3443 7198162 5711 1810917838 264.50 265.50 242.50 242.50 26.50 -9.85% 0.00 0 242.50 707 33.54
2018-10-08 3443 9836884 8097 2147483647 242.00 251.50 230.00 241.00 1.50 -0.62% 241.00 23 242.00 2 33.33
2018-10-09 3443 8970878 7009 2083182940 243.00 245.00 223.00 226.00 15.00 -6.22% 226.00 68 228.00 5 31.26
2018-10-11 3443 1129974 732 229949702 203.50 203.50 203.50 203.50 22.50 -9.96% 0.00 0 203.50 1710 28.15
2018-10-12 3443 14060007 10505 2147483647 192.50 207.50 190.50 201.00 2.50 -1.23% 201.00 44 201.50 3 27.80
2018-10-15 3443 8364180 6521 1756864606 205.00 215.50 203.00 211.50 10.50 5.22% 211.00 6 211.50 11 29.25
2018-10-16 3443 9869892 7988 2147483647 213.00 227.00 212.00 220.00 8.50 4.02% 219.50 3 220.00 10 30.43
2018-10-17 3443 7075904 5561 1599917804 230.00 231.50 221.50 225.00 5.00 2.27% 225.00 43 225.50 14 31.12
2018-10-18 3443 6329070 5254 1360884298 222.50 225.00 206.00 208.00 17.00 -7.56% 208.00 21 208.50 15 28.77
2018-10-19 3443 10076723 8078 2036977945 200.00 215.00 195.00 215.00 7.00 3.37% 214.50 2 215.00 12 29.74
2018-10-22 3443 6230091 5133 1327752565 208.00 218.50 207.50 214.50 0.50 -0.23% 214.00 10 214.50 35 29.67
2018-10-23 3443 5436958 4514 1121682741 208.00 211.50 202.00 202.00 12.50 -5.83% 202.00 63 203.00 12 27.94
2018-10-24 3443 9921930 8119 2027859510 202.00 215.00 194.00 206.50 4.50 2.23% 206.50 7 207.00 2 28.56
2018-10-25 3443 7948709 6432 1556545755 195.50 201.00 190.50 194.00 12.50 -6.05% 193.50 10 194.00 10 26.83
2018-10-26 3443 6104463 4947 1188207933 199.00 201.50 190.00 190.00 4.00 -2.06% 189.50 28 190.00 3 26.28
2018-10-29 3443 8030293 5971 1506079084 193.00 194.50 182.00 187.50 2.50 -1.32% 187.50 33 188.00 18 25.93
2018-10-30 3443 5796578 4502 1104772840 188.00 194.50 186.00 191.00 3.50 1.87% 191.00 5 191.50 1 26.42
2018-10-31 3443 5772301 4341 1183451210 196.50 210.00 196.00 210.00 19.00 9.95% 210.00 1079 0.00 0 29.05
2018-11-01 3443 9059804 7161 2000674562 217.00 228.00 213.00 216.00 6.00 2.86% 216.00 35 216.50 4 26.70
2018-11-02 3443 8374849 6745 1865792547 225.00 229.50 217.00 221.50 5.50 2.55% 221.00 56 221.50 3 27.38
2018-11-05 3443 10961503 8411 2147483647 213.00 216.00 199.50 199.50 22.00 -9.93% 199.50 26 200.00 4 24.66
2018-11-06 3443 7409130 5967 1419800330 196.00 196.00 188.00 188.00 11.50 -5.76% 188.00 4 189.00 5 23.24
2018-11-07 3443 10670292 8501 2006697856 188.00 194.00 181.00 190.50 2.50 1.33% 190.00 80 190.50 7 23.55
2018-11-08 3443 7870097 6368 1540307930 198.00 202.50 188.00 188.00 2.50 -1.31% 188.00 105 189.00 3 23.24
2018-11-09 3443 4801321 3776 905829990 188.50 192.00 185.50 188.00 0.00 0% 187.50 38 188.00 6 23.24
2018-11-12 3443 3647902 3047 679876782 185.00 189.50 183.00 189.50 1.50 0.8% 189.00 1 189.50 1 23.42
2018-11-13 3443 3933545 3254 718537820 179.00 189.00 176.00 186.50 3.00 -1.58% 186.50 4 187.00 3 23.05
2018-11-14 3443 3692397 2976 693239847 188.50 192.50 182.00 182.00 4.50 -2.41% 181.50 40 182.00 1 22.50
2018-11-16 3443 10180204 7976 1801854924 182.00 182.00 171.50 181.00 0.50 -0.55% 180.50 4 181.00 22 22.37
2018-11-19 3443 3558630 2961 656750700 183.00 187.00 180.00 187.00 6.00 3.31% 187.00 3 187.50 42 23.11
2018-11-20 3443 3268627 2749 607999749 185.00 189.00 182.50 187.00 0.00 0% 186.50 2 187.00 38 23.11
2018-11-21 3443 3519478 2961 658809557 184.00 191.00 182.00 191.00 4.00 2.14% 190.50 18 191.00 33 23.61
2018-11-22 3443 5803009 4575 1072125620 193.00 193.00 176.00 177.50 13.50 -7.07% 177.00 22 177.50 11 21.94
2018-11-23 3443 10991409 8385 1868798001 177.00 179.00 164.50 164.50 13.00 -7.32% 164.00 61 164.50 81 20.33
2018-11-26 3443 18525034 13330 2147483647 170.00 180.50 162.00 180.50 16.00 9.73% 180.50 1371 0.00 0 22.31
2018-11-27 3443 9083941 7190 1627245262 180.50 183.00 176.00 181.00 0.50 0.28% 181.00 55 181.50 32 22.37
2018-11-28 3443 11632735 8999 2147483647 182.00 195.00 181.00 189.50 8.50 4.7% 189.50 7 190.00 21 23.42
2018-11-29 3443 9627771 7441 1897550616 195.00 200.50 194.00 196.50 7.00 3.69% 196.50 25 197.00 23 24.29
2018-11-30 3443 9942387 7869 2007154400 198.00 207.50 197.50 199.50 3.00 1.53% 199.00 65 199.50 8 24.66
2018-12-03 3443 9117849 6835 1942327384 207.00 219.00 205.50 216.00 16.50 8.27% 215.50 73 216.00 9 26.70
2018-12-04 3443 4376207 3448 938270798 216.00 217.50 211.50 216.00 0.00 0% 215.50 1 216.00 33 26.70
2018-12-05 3443 6759819 5200 1372417800 205.50 209.50 195.50 199.00 17.00 -7.87% 199.00 4 199.50 3 24.60
2018-12-06 3443 6896334 5401 1340908298 200.00 203.00 187.00 196.00 3.00 -1.51% 195.50 1 196.00 25 24.23
2018-12-07 3443 5199226 4224 1018971296 201.00 202.00 192.00 192.50 3.50 -1.79% 192.50 10 193.00 2 23.79
2018-12-10 3443 4221850 3515 777978300 185.50 189.50 180.50 186.00 6.50 -3.38% 185.00 5 186.00 24 22.99
2018-12-11 3443 3279435 2619 618328300 187.50 191.50 185.50 190.50 4.50 2.42% 190.50 1 191.00 8 23.55
2018-12-12 3443 4844099 3915 961464300 193.00 202.00 192.50 201.50 11.00 5.77% 201.50 52 202.00 109 24.91
2018-12-13 3443 4868486 3901 984019658 203.00 205.50 197.50 203.00 1.50 0.74% 203.00 1 203.50 11 25.09
2018-12-14 3443 5540413 3822 1117775839 204.00 204.50 198.00 204.00 1.00 0.49% 203.50 3 204.00 19 25.22
2018-12-17 3443 3562120 2859 729763720 204.50 209.00 199.50 204.00 0.00 0% 204.00 43 204.50 3 25.22
2018-12-18 3443 4759760 3434 944639460 203.00 203.50 195.00 195.00 9.00 -4.41% 195.00 145 195.50 16 24.10
2018-12-19 3443 4641267 3842 934740235 197.00 206.00 197.00 205.00 10.00 5.13% 204.50 10 205.00 23 25.34
2018-12-20 3443 4498137 3495 899900192 201.00 203.50 196.00 196.00 9.00 -4.39% 196.00 111 196.50 6 24.23
2018-12-21 3443 7696935 6087 1540512240 196.00 206.00 193.00 206.00 10.00 5.1% 205.00 1 206.00 93 25.46
2018-12-22 3443 4514606 3723 933394548 203.50 211.00 201.00 208.00 2.00 0.97% 208.00 2 209.00 23 25.71
2018-12-24 3443 6627001 5396 1408479211 209.50 216.00 206.50 212.50 4.50 2.16% 212.50 16 213.00 14 26.27
2018-12-25 3443 5013145 4124 1037343725 205.00 210.50 204.00 204.50 8.00 -3.76% 204.00 65 204.50 28 25.28
2018-12-26 3443 4481630 3717 932130812 208.00 212.00 202.00 202.00 2.50 -1.22% 202.00 10 202.50 2 24.97
2018-12-27 3443 4774979 3814 1002462174 210.50 212.50 206.50 207.00 5.00 2.48% 206.50 38 207.00 1 25.59
2018-12-28 3443 2586860 2076 535645160 209.00 209.50 205.00 206.00 1.00 -0.48% 206.00 28 206.50 11 25.46