台勝科(3532)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　92.70
0
0%		101.50
8.8
9.49%		100.00
-1.5
-1.48%		110.00
10
10%		 　114.50
4.5
4.09%		114.00
-0.5
-0.44%		115.50
1.5
1.32%		115.50
0
0%		115.50
0
0%		 　115.50
0
0%		115.50
0
0%		115.50
0
0%		127.00
11.5
9.96%		130.00
3
2.36%		 　143.00
13
10%		140.00
-3
-2.1%		140.50
0.5
0.36%		134.00
-6.5
-4.63%		127.00
-7
-5.22%		 　130.00
3
2.36%		132.00
2
1.54%		132.00
0
0%		121.7
2 月131.00
-1
-0.76%		132.00
1
0.76%		 　128.00
-4
-3.03%		115.50
-12.5
-9.77%		127.00
11.5
9.96%		123.00
-4
-3.15%		127.00
4
3.25%		 　126.00
-1
-0.79%		 　　　　　　　135.50
9.5
7.54%		134.00
-1.5
-1.11%		132.50
-1.5
-1.12%		 　133.00
0.5
0.38%		130.50
-2.5
-1.88%		 129.4
3 月130.00
-0.5
-0.38%		130.00
0
0%		 　130.00
0
0%		135.00
5
3.85%		134.50
-0.5
-0.37%		136.00
1.5
1.12%		138.00
2
1.47%		 　141.00
3
2.17%		139.00
-2
-1.42%		137.00
-2
-1.44%		137.00
0
0%		 　　　138.50
1.5
1.09%		134.50
-4
-2.89%		129.00
-5.5
-4.09%		124.50
-4.5
-3.49%		 　130.50
6
4.82%		128.00
-2.5
-1.92%		123.00
-5
-3.91%		125.50
2.5
2.03%		123.00
-2.5
-1.99%		117.50
-5.5
-4.47%		132.06
4 月 119.50
2
1.7%		119.50
0
0%		 　　　　117.50
-2
-1.67%		117.50
0
0%		115.50
-2
-1.7%		113.00
-2.5
-2.16%		124.00
11
9.73%		 　124.50
0.5
0.4%		124.50
0
0%		125.50
1
0.8%		126.50
1
0.8%		125.50
-1
-0.79%		 　126.00
0.5
0.4%		114.00
-12
-9.52%		115.50
1.5
1.32%		111.50
-4
-3.46%		115.00
3.5
3.14%		 　117.50
2.5
2.17%		 119.94
5 月　121.00
3.5
2.98%		120.50
-0.5
-0.41%		116.50
-4
-3.32%		 　119.00
2.5
2.15%		124.50
5.5
4.62%		126.00
1.5
1.2%		131.50
5.5
4.37%		144.50
13
9.89%		 　158.50
14
9.69%		155.00
-3.5
-2.21%		164.00
9
5.81%		156.00
-8
-4.88%		161.00
5
3.21%		 　155.50
-5.5
-3.42%		147.00
-8.5
-5.47%		155.50
8.5
5.78%		152.50
-3
-1.93%		152.50
0
0%		 　156.00
3.5
2.3%		170.50
14.5
9.29%		166.00
-4.5
-2.64%		167.00
1
0.6%		146.52
6 月163.00
-4
-2.4%		 　161.00
-2
-1.23%		155.50
-5.5
-3.42%		157.50
2
1.29%		 152.00
-5.5
-3.49%		 　156.50
4.5
2.96%		157.50
1
0.64%		152.00
-5.5
-3.49%		151.00
-1
-0.66%		149.50
-1.5
-0.99%		 　　141.00
-8.5
-5.69%		138.00
-3
-2.13%		142.50
4.5
3.26%		137.50
-5
-3.51%		 　139.50
2
1.45%		148.00
8.5
6.09%		141.50
-6.5
-4.39%		141.00
-0.5
-0.35%		143.50
2.5
1.77%		 148.04
7 月　135.50
-8
-5.57%		131.00
-4.5
-3.32%		130.50
-0.5
-0.38%		124.00
-6.5
-4.98%		136.00
12
9.68%		 　137.50
1.5
1.1%		146.50
9
6.55%		144.00
-2.5
-1.71%		144.50
0.5
0.35%		144.50
0
0%		 　154.50
10
6.92%		150.50
-4
-2.59%		148.00
-2.5
-1.66%		149.00
1
0.68%		147.50
-1.5
-1.01%		 　141.00
-6.5
-4.41%		147.00
6
4.26%		150.50
3.5
2.38%		148.50
-2
-1.33%		152.00
3.5
2.36%		 　146.00
-6
-3.95%		148.00
2
1.37%		143.67
8 月146.00
-2
-1.35%		139.00
-7
-4.79%		138.50
-0.5
-0.36%		 　133.00
-5.5
-3.97%		138.00
5
3.76%		134.00
-4
-2.9%		132.00
-2
-1.49%		130.00
-2
-1.52%		 　121.00
-9
-6.92%		121.00
0
0%		117.00
-4
-3.31%		123.00
6
5.13%		118.00
-5
-4.07%		 　109.50
-8.5
-7.2%		112.50
3
2.74%		113.50
1
0.89%		110.50
-3
-2.64%		107.50
-3
-2.71%		 　113.00
5.5
5.12%		109.00
-4
-3.54%		110.50
1.5
1.38%		111.00
0.5
0.45%		110.00
-1
-0.9%		121.26
9 月 　104.50
-5.5
-5%		107.50
3
2.87%		105.50
-2
-1.86%		108.50
3
2.84%		99.50
-9
-8.29%		 　89.60
-9.9
-9.95%		85.40
-4.2
-4.69%		79.30
-6.1
-7.14%		 　　　　　　　　　　　163.00
83.7
105.55%		163.00
0
0%		152.00
-11
-6.75%		150.00
-2
-1.32%		 123.22
10 月151.00
1
0.67%		148.50
-2.5
-1.66%		139.00
-9.5
-6.4%		143.50
4.5
3.24%		130.00
-13.5
-9.41%		 　118.00
-12
-9.23%		124.50
6.5
5.51%		 112.50
-12
-9.64%		117.00
4.5
4%		 　118.00
1
0.85%		121.00
3
2.54%		121.00
0
0%		118.00
-3
-2.48%		114.50
-3.5
-2.97%		 　118.00
3.5
3.06%		109.00
-9
-7.63%		105.50
-3.5
-3.21%		95.00
-10.5
-9.95%		92.10
-2.9
-3.05%		 　97.20
5.1
5.54%		96.20
-1
-1.03%		105.50
9.3
9.67%		116.99
11 月113.50
8
7.58%		112.00
-1.5
-1.32%		 　117.00
5
4.46%		109.50
-7.5
-6.41%		119.50
10
9.13%		114.00
-5.5
-4.6%		115.00
1
0.88%		 　116.50
1.5
1.3%		117.00
0.5
0.43%		114.50
-2.5
-2.14%		 116.00
1.5
1.31%		 　119.00
3
2.59%		121.00
2
1.68%		125.50
4.5
3.72%		121.50
-4
-3.19%		120.50
-1
-0.82%		 　123.00
2.5
2.07%		128.00
5
4.07%		132.00
4
3.13%		140.00
8
6.06%		142.50
2.5
1.79%		 121.44
12 月　　150.00
7.5
5.26%		146.50
-3.5
-2.33%		139.50
-7
-4.78%		130.50
-9
-6.45%		139.00
8.5
6.51%		 　133.00
-6
-4.32%		133.50
0.5
0.38%		140.50
7
5.24%		139.00
-1.5
-1.07%		135.00
-4
-2.88%		 　134.50
-0.5
-0.37%		133.00
-1.5
-1.12%		130.00
-3
-2.26%		122.00
-8
-6.15%		126.00
4
3.28%		124.00
-2
-1.59%		 118.00
-6
-4.84%		115.00
-3
-2.54%		112.00
-3
-2.61%		117.50
5.5
4.91%		118.00
0.5
0.43%		　　　130.08

說明:最高漲幅:105.55%最低跌幅:-9.95% 最高價:170.50最低價:79.30平均價:129.65,灰色底表示週末,漲136天(744.2)元,跌141天(-642)元,平盤20天
106%=2,10%=11,9%=3,8%=3,7%=4,6%=7,5%=10,4%=11,3%=19,2%=22,1%=32,0%=32,-0%=2,-1%=3,-2%=6,-3%=7,-4%=9,-5%=13,-6%=13,-7%=15,-8%=22,-9%=24,-10%=27,

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 3532 2930252 2123 275850209 96.50 97.20 92.20 92.70 3.70 0% 92.70 15 92.80 5 41.02
2018-01-03 3532 8719971 5319 863998854 93.50 101.50 93.10 101.50 8.80 9.49% 101.50 200 0.00 0 44.91
2018-01-04 3532 5991417 4000 607674823 102.50 103.50 99.00 100.00 1.50 -1.48% 100.00 417 100.50 1 44.25
2018-01-05 3532 13683741 6601 1479727510 105.50 110.00 103.00 110.00 10.00 10% 110.00 574 0.00 0 48.67
2018-01-08 3532 14492157 8401 1656678898 111.50 119.00 107.50 114.50 4.50 4.09% 114.00 70 114.50 107 50.66
2018-01-09 3532 6935230 4082 796164220 116.00 117.50 112.00 114.00 0.50 -0.44% 114.00 17 114.50 19 50.44
2018-01-10 3532 11182382 6506 1315119930 116.00 121.00 114.00 115.50 1.50 1.32% 115.50 48 116.00 6 51.11
2018-01-11 3532 5280470 3638 604198550 114.50 117.00 112.50 115.50 0.00 0% 115.00 26 115.50 48 51.11
2018-01-12 3532 4028065 2338 467655975 116.00 117.50 114.50 115.50 0.00 0% 115.00 240 116.00 37 51.11
2018-01-15 3532 8156413 4349 956502698 115.50 120.50 112.50 115.50 0.00 0% 115.50 33 116.00 15 51.11
2018-01-16 3532 4673052 2742 544631501 116.50 118.50 114.50 115.50 0.00 0% 115.00 249 115.50 88 51.11
2018-01-17 3532 3171113 1778 366987048 115.50 117.50 114.50 115.50 0.00 0% 115.50 29 116.00 8 51.11
2018-01-18 3532 12976326 6446 1595372402 118.00 127.00 117.50 127.00 11.50 9.96% 127.00 2148 0.00 0 56.19
2018-01-19 3532 16558322 10003 2147483647 130.50 133.50 127.50 130.00 3.00 2.36% 130.00 3 130.50 100 57.52
2018-01-22 3532 10421053 5538 1443985579 136.00 143.00 132.50 143.00 13.00 10% 143.00 1556 0.00 0 63.27
2018-01-23 3532 14257237 9049 2045318680 147.00 149.00 136.00 140.00 3.00 -2.1% 140.00 85 140.50 2 61.95
2018-01-24 3532 6996227 4719 996430387 140.50 146.00 138.50 140.50 0.50 0.36% 140.50 28 141.00 41 62.17
2018-01-25 3532 5821893 3789 797548662 141.00 142.00 132.50 134.00 6.50 -4.63% 134.00 4 134.50 92 59.29
2018-01-26 3532 7692394 4619 995833038 134.00 134.50 126.50 127.00 7.00 -5.22% 127.00 109 127.50 3 56.19
2018-01-29 3532 5086215 3265 667867380 130.50 133.50 129.50 130.00 3.00 2.36% 130.00 64 131.00 19 57.52
2018-01-30 3532 7358051 4656 980779732 132.00 137.00 129.00 132.00 2.00 1.54% 132.00 53 133.00 2 58.41
2018-01-31 3532 5413906 3336 709385542 130.50 134.50 127.00 132.00 0.00 0% 132.00 30 132.50 22 58.41
2018-02-01 3532 4849351 2831 645917332 133.50 136.50 130.50 131.00 1.00 -0.76% 131.00 118 131.50 26 57.96
2018-02-02 3532 5373175 2686 711864775 130.50 134.50 130.50 132.00 1.00 0.76% 132.00 249 132.50 3 58.41
2018-02-05 3532 4770110 3141 594450631 124.00 129.00 122.00 128.00 4.00 -3.03% 128.00 43 128.50 29 56.64
2018-02-06 3532 6608736 3659 785404477 122.00 125.00 115.50 115.50 12.50 -9.77% 115.50 34 116.00 3 51.11
2018-02-07 3532 4957312 2644 618902124 121.00 127.00 120.50 127.00 11.50 9.96% 127.00 1439 0.00 0 56.19
2018-02-08 3532 7501073 4927 943002658 129.00 129.50 120.50 123.00 4.00 -3.15% 123.00 2 123.50 101 54.42
2018-02-09 3532 10160449 6026 1233767921 114.50 128.50 112.00 127.00 4.00 3.25% 126.50 3 127.00 56 56.19
2018-02-12 3532 5334019 3407 684650913 130.00 131.50 125.50 126.00 1.00 -0.79% 126.00 112 127.00 36 55.75
2018-02-21 3532 8878636 5463 1199407860 131.00 138.50 129.00 135.50 9.50 7.54% 135.00 39 135.50 3 59.96
2018-02-22 3532 4964921 3141 672933335 135.00 137.50 133.50 134.00 1.50 -1.11% 134.00 19 134.50 12 59.29
2018-02-23 3532 3967465 2613 537562573 136.50 138.50 132.50 132.50 1.50 -1.12% 132.50 131 133.00 11 58.63
2018-02-26 3532 6263514 3990 854201376 136.50 140.00 133.00 133.00 0.50 0.38% 133.00 216 133.50 8 58.85
2018-02-27 3532 3261446 2208 433432872 136.00 136.50 130.00 130.50 2.50 -1.88% 130.50 90 131.00 4 57.74
2018-03-01 3532 1956043 1329 253836133 127.50 132.00 127.50 130.00 0.50 -0.38% 129.50 59 130.00 77 57.52
2018-03-02 3532 1740676 1162 224461392 128.50 131.00 127.00 130.00 0.00 0% 129.50 12 130.00 44 57.52
2018-03-05 3532 2891008 2044 378109040 132.00 133.00 129.00 130.00 0.00 0% 130.00 69 130.50 15 57.52
2018-03-06 3532 6735815 4344 911440525 132.00 137.50 131.50 135.00 5.00 3.85% 135.00 20 135.50 6 59.73
2018-03-07 3532 9360900 6150 1290644500 137.00 140.50 134.50 134.50 0.50 -0.37% 134.50 17 135.00 9 59.51
2018-03-08 3532 3949755 2546 539166051 136.50 139.00 134.50 136.00 1.50 1.12% 136.00 8 136.50 15 60.18
2018-03-09 3532 6317599 3749 877232563 138.00 141.00 137.00 138.00 2.00 1.47% 138.00 135 138.50 38 61.06
2018-03-12 3532 10473256 6155 1493341096 141.00 146.00 139.50 141.00 3.00 2.17% 141.00 104 141.50 7 62.39
2018-03-13 3532 4646083 3093 655605492 143.00 144.00 139.00 139.00 2.00 -1.42% 139.00 306 139.50 14 61.50
2018-03-14 3532 4121482 2349 568349034 138.00 140.00 136.00 137.00 2.00 -1.44% 137.00 20 137.50 59 60.62
2018-03-15 3532 2652598 1646 364732024 137.00 139.00 136.00 137.00 0.00 0% 137.00 15 137.50 21 60.62
2018-03-20 3532 2555873 1670 351680347 138.00 138.50 136.00 138.50 0.50 1.09% 138.50 1 139.00 83 61.28
2018-03-21 3532 5378064 3272 732717167 139.50 140.50 134.00 134.50 4.00 -2.89% 134.50 11 135.00 14 59.51
2018-03-22 3532 5983447 4042 792281110 135.00 137.00 128.00 129.00 5.50 -4.09% 128.50 55 129.00 4 44.64
2018-03-23 3532 3884858 2591 482835819 122.00 127.00 121.50 124.50 4.50 -3.49% 124.00 41 124.50 30 43.08
2018-03-26 3532 4322602 2804 550188557 124.50 130.50 122.50 130.50 6.00 4.82% 130.50 4 131.00 77 45.16
2018-03-27 3532 3473442 2382 452252518 131.00 133.00 128.00 128.00 2.50 -1.92% 128.00 59 128.50 33 44.29
2018-03-28 3532 3146935 2270 393586970 127.00 127.50 123.00 123.00 5.00 -3.91% 123.00 249 123.50 7 42.56
2018-03-29 3532 3539222 2193 441538858 124.00 126.50 122.50 125.50 2.50 2.03% 125.50 3 126.00 50 43.43
2018-03-30 3532 3354820 2068 421514180 128.00 128.50 123.00 123.00 2.50 -1.99% 123.00 89 123.50 32 42.56
2018-03-31 3532 6647316 4254 787396368 123.50 124.50 116.00 117.50 5.50 -4.47% 117.00 131 117.50 6 40.66
2018-04-02 3532 3054599 2014 361992177 118.50 119.50 117.00 119.50 2.00 1.7% 119.00 24 119.50 18 41.35
2018-04-03 3532 3743570 2563 452064540 121.00 122.50 119.00 119.50 0.00 0% 119.50 36 120.00 23 41.35
2018-04-09 3532 2325522 1737 272244377 120.00 120.50 115.50 117.50 2.00 -1.67% 117.50 69 118.00 75 40.66
2018-04-10 3532 2629215 1616 310648370 118.00 120.00 117.00 117.50 0.00 0% 117.50 28 118.00 5 40.66
2018-04-11 3532 3401505 2302 401905590 119.00 120.50 115.50 115.50 2.00 -1.7% 115.50 37 116.00 4 39.97
2018-04-12 3532 10107263 6736 1119883745 117.00 117.00 108.00 113.00 2.50 -2.16% 112.50 35 113.00 83 39.10
2018-04-13 3532 11448938 6839 1371455312 115.00 124.00 113.00 124.00 11.00 9.73% 124.00 1803 0.00 0 42.91
2018-04-16 3532 9381070 6153 1187686310 126.00 129.00 124.00 124.50 0.50 0.4% 124.00 172 124.50 9 43.08
2018-04-17 3532 6102140 3960 769434848 126.00 128.00 124.00 124.50 0.00 0% 124.50 53 125.00 5 43.08
2018-04-18 3532 3824856 2642 484057352 126.50 128.50 125.00 125.50 1.00 0.8% 125.50 84 126.00 4 43.43
2018-04-19 3532 7131515 4932 926512420 128.00 132.50 126.50 126.50 1.00 0.8% 126.50 190 127.00 1 43.77
2018-04-20 3532 4124055 2763 525090430 126.50 130.50 124.00 125.50 1.00 -0.79% 125.50 59 126.00 3 43.43
2018-04-23 3532 4620560 2873 591429898 128.00 130.50 126.00 126.00 0.50 0.4% 126.00 129 126.50 12 43.60
2018-04-24 3532 8545803 5531 1000909046 124.00 126.50 114.00 114.00 12.00 -9.52% 114.00 137 114.50 1 39.45
2018-04-25 3532 4273805 3051 482151380 111.00 115.50 108.00 115.50 1.50 1.32% 115.00 42 115.50 3 39.97
2018-04-26 3532 3317820 2287 381733660 116.50 118.50 110.00 111.50 4.00 -3.46% 111.50 10 112.00 4 38.58
2018-04-27 3532 2212512 1536 250945648 114.50 115.00 110.50 115.00 3.50 3.14% 114.50 21 115.00 7 39.79
2018-04-30 3532 1698581 1294 197787766 116.00 118.00 113.00 117.50 2.50 2.17% 117.50 1 118.00 103 40.66
2018-05-02 3532 3528270 2595 425578575 117.50 123.50 117.00 121.00 3.50 2.98% 121.00 12 121.50 20 41.87
2018-05-03 3532 3640130 2525 445097620 121.00 124.50 120.00 120.50 0.50 -0.41% 120.50 25 121.00 36 41.70
2018-05-04 3532 2484947 1656 293580746 122.00 122.00 116.50 116.50 4.00 -3.32% 116.50 57 117.00 7 40.31
2018-05-07 3532 1762453 1193 209532907 118.50 121.00 116.50 119.00 2.50 2.15% 119.00 22 119.50 39 41.18
2018-05-08 3532 6180827 4343 769181959 120.50 126.50 120.50 124.50 5.50 4.62% 124.50 109 125.00 3 43.08
2018-05-09 3532 4283329 3053 541241125 126.50 128.50 124.50 126.00 1.50 1.2% 125.50 35 126.00 32 43.60
2018-05-10 3532 5795663 3676 743061180 128.00 132.00 125.50 131.50 5.50 4.37% 131.00 62 131.50 38 33.12
2018-05-11 3532 14026581 7212 1979308946 138.00 144.50 135.50 144.50 13.00 9.89% 144.50 4005 0.00 0 36.40
2018-05-14 3532 16967257 8583 2147483647 150.00 158.50 150.00 158.50 14.00 9.69% 158.50 3655 0.00 0 39.92
2018-05-15 3532 26967178 17894 2147483647 165.00 172.00 155.00 155.00 3.50 -2.21% 154.50 63 155.50 4 39.04
2018-05-16 3532 24759974 15166 2147483647 159.00 170.50 158.50 164.00 9.00 5.81% 164.00 32 164.50 41 41.31
2018-05-17 3532 20972406 14008 2147483647 169.00 170.50 153.50 156.00 8.00 -4.88% 156.00 30 157.00 19 39.29
2018-05-18 3532 11950807 8632 1890195822 160.00 162.00 154.00 161.00 5.00 3.21% 160.50 3 161.50 76 40.55
2018-05-21 3532 10775754 7440 1704787878 163.00 163.00 155.50 155.50 5.50 -3.42% 155.50 74 156.00 3 39.17
2018-05-22 3532 11594073 7693 1750559906 156.00 157.00 147.00 147.00 8.50 -5.47% 147.00 90 147.50 7 37.03
2018-05-23 3532 14493837 9950 2147483647 150.00 157.50 149.50 155.50 8.50 5.78% 155.50 11 156.00 63 39.17
2018-05-24 3532 12073903 8338 1852713965 156.00 157.00 150.50 152.50 3.00 -1.93% 152.50 83 153.00 19 38.41
2018-05-25 3532 9236888 6733 1422680298 151.00 157.50 150.00 152.50 0.00 0% 152.50 35 153.00 10 38.41
2018-05-28 3532 10546041 7148 1648789912 155.50 159.00 152.50 156.00 3.50 2.3% 156.00 131 156.50 16 39.29
2018-05-29 3532 22647237 15912 2147483647 157.00 171.00 157.00 170.50 14.50 9.29% 170.00 84 170.50 49 42.95
2018-05-30 3532 18519264 11514 2147483647 170.50 171.00 164.00 166.00 4.50 -2.64% 166.00 153 166.50 2 41.81
2018-05-31 3532 22490116 15221 2147483647 171.50 181.00 164.50 167.00 1.00 0.6% 167.00 23 167.50 6 42.07
2018-06-01 3532 11520036 7865 1874191976 168.50 169.00 160.00 163.00 4.00 -2.4% 162.00 31 163.00 55 41.06
2018-06-04 3532 4925155 3904 797125183 165.00 165.50 159.50 161.00 2.00 -1.23% 161.00 75 161.50 10 40.55
2018-06-05 3532 9181626 6835 1439456465 162.00 163.50 150.50 155.50 5.50 -3.42% 155.00 75 155.50 5 39.17
2018-06-06 3532 5700440 4382 904328235 155.50 161.00 155.00 157.50 2.00 1.29% 157.50 61 158.00 12 39.67
2018-06-08 3532 4611034 3492 701803702 154.00 155.00 151.00 152.00 3.00 -3.49% 152.00 58 152.50 13 38.29
2018-06-11 3532 5509768 4260 858615344 153.50 158.50 150.00 156.50 4.50 2.96% 156.50 17 157.00 16 39.42
2018-06-12 3532 7189192 5314 1148404528 157.00 163.00 156.00 157.50 1.00 0.64% 157.50 60 158.00 2 39.67
2018-06-13 3532 5258692 4014 808509376 160.00 160.50 150.50 152.00 5.50 -3.49% 152.00 34 152.50 7 38.29
2018-06-14 3532 3371624 2697 511257848 150.50 155.00 148.50 151.00 1.00 -0.66% 151.00 95 151.50 1 38.04
2018-06-15 3532 3224827 2508 483033377 153.50 154.00 148.00 149.50 1.50 -0.99% 149.00 70 149.50 18 37.66
2018-06-19 3532 4943826 3544 716128292 149.50 149.50 141.00 141.00 8.50 -5.69% 141.00 119 141.50 3 35.52
2018-06-20 3532 7671388 5478 1036659820 141.00 142.50 128.00 138.00 3.00 -2.13% 137.50 9 138.00 19 34.76
2018-06-21 3532 4053892 2977 576408001 140.00 144.50 140.00 142.50 4.50 3.26% 142.50 16 143.00 33 35.89
2018-06-22 3532 3128780 2141 432158420 142.50 142.50 136.00 137.50 5.00 -3.51% 137.50 3 138.00 3 34.63
2018-06-25 3532 1725175 1320 238224500 138.00 139.50 137.00 139.50 2.00 1.45% 139.00 7 139.50 117 35.14
2018-06-26 3532 10524780 7284 1549626389 139.00 151.50 139.00 148.00 8.50 6.09% 147.50 5 148.00 4 37.28
2018-06-27 3532 6613575 4779 962948225 149.50 149.50 141.50 141.50 6.50 -4.39% 141.50 9 142.00 9 35.64
2018-06-28 3532 4095022 3134 584169124 141.50 147.00 139.50 141.00 0.50 -0.35% 141.00 15 141.50 10 35.52
2018-06-29 3532 2498528 1784 356003560 142.00 144.00 140.50 143.50 2.50 1.77% 143.00 5 143.50 11 36.15
2018-07-02 3532 4104196 3187 567620352 144.50 145.00 135.50 135.50 8.00 -5.57% 135.50 84 136.00 5 34.13
2018-07-03 3532 4720929 3101 630768156 137.00 138.00 130.00 131.00 4.50 -3.32% 131.00 54 131.50 3 33.00
2018-07-04 3532 4881547 3323 633979610 131.00 133.00 127.00 130.50 0.50 -0.38% 130.00 8 130.50 20 32.87
2018-07-05 3532 4151232 3119 535069732 131.50 134.00 123.50 124.00 6.50 -4.98% 124.00 64 124.50 6 31.23
2018-07-06 3532 7624002 4644 1023527272 127.50 136.00 126.00 136.00 12.00 9.68% 136.00 1182 0.00 0 34.26
2018-07-09 3532 7624445 5213 1064089300 140.50 143.00 135.50 137.50 1.50 1.1% 137.50 56 138.00 7 34.63
2018-07-10 3532 9457052 6146 1376992664 140.00 149.50 138.50 146.50 9.00 6.55% 146.00 68 146.50 48 36.90
2018-07-11 3532 5313627 3856 773786788 142.00 148.50 140.50 144.00 0.00 -1.71% 144.00 74 144.50 6 36.27
2018-07-12 3532 4027972 2992 589093940 146.00 149.00 143.50 144.50 0.50 0.35% 144.50 34 145.00 9 36.40
2018-07-13 3532 3729345 2603 545140525 146.00 148.50 144.00 144.50 0.00 0% 144.50 13 145.00 25 36.40
2018-07-16 3532 10427623 7142 1577315743 146.50 156.00 145.00 154.50 10.00 6.92% 154.00 5 154.50 98 38.92
2018-07-17 3532 10691540 7429 1666893080 156.00 160.00 150.50 150.50 4.00 -2.59% 150.50 70 151.50 3 37.91
2018-07-18 3532 4390397 3250 657662848 153.00 154.00 147.00 148.00 2.50 -1.66% 148.00 24 148.50 82 37.28
2018-07-19 3532 4394383 3068 657861184 148.00 152.00 147.00 149.00 1.00 0.68% 149.00 27 149.50 4 37.53
2018-07-20 3532 5185726 3832 778908311 151.00 154.50 145.50 147.50 1.50 -1.01% 147.50 33 148.00 52 37.15
2018-07-23 3532 4664996 3218 656927436 148.00 148.00 137.00 141.00 6.50 -4.41% 140.50 35 141.00 36 35.52
2018-07-24 3532 2754421 2032 397262466 142.00 147.00 140.00 147.00 6.00 4.26% 146.50 14 147.00 9 37.03
2018-07-25 3532 7589616 4827 1165751199 158.00 158.00 150.50 150.50 3.50 2.38% 150.50 6 151.00 5 37.91
2018-07-26 3532 3322751 2360 500090020 151.50 153.50 148.50 148.50 2.00 -1.33% 148.50 42 149.00 5 37.41
2018-07-27 3532 1991850 1610 298843200 149.50 152.00 148.00 152.00 3.50 2.36% 151.50 2 152.00 127 38.29
2018-07-30 3532 2706650 1976 397309050 152.00 152.00 144.00 146.00 6.00 -3.95% 146.00 4 146.50 45 36.78
2018-07-31 3532 1970950 1462 290150075 146.00 149.00 144.00 148.00 2.00 1.37% 147.50 2 148.00 3 37.28
2018-08-01 3532 3547715 2592 517891105 150.00 150.50 143.50 146.00 2.00 -1.35% 145.50 5 146.00 6 36.78
2018-08-02 3532 3533105 2617 494600200 144.50 145.00 138.00 139.00 7.00 -4.79% 139.00 16 139.50 5 35.01
2018-08-03 3532 3787543 2726 524171020 140.50 143.00 136.50 138.50 0.50 -0.36% 138.00 47 138.50 38 34.89
2018-08-06 3532 5616575 4162 750135332 135.00 137.00 131.50 133.00 5.50 -3.97% 132.50 68 133.00 12 33.50
2018-08-07 3532 4250774 3185 584952586 133.50 140.00 133.50 138.00 5.00 3.76% 138.00 22 138.50 7 34.76
2018-08-08 3532 4688042 3160 631561712 137.50 138.00 133.00 134.00 4.00 -2.9% 134.00 34 134.50 17 25.28
2018-08-09 3532 3944094 2864 519788596 134.00 135.00 130.00 132.00 2.00 -1.49% 131.50 120 132.00 3 24.91
2018-08-10 3532 3385059 2556 447157754 130.50 135.00 129.00 130.00 2.00 -1.52% 130.00 86 130.50 3 24.53
2018-08-13 3532 6593002 4469 804128746 128.00 128.00 117.00 121.00 9.00 -6.92% 121.00 15 121.50 30 22.83
2018-08-14 3532 8504435 5974 1000740720 123.00 123.00 114.00 121.00 0.00 0% 121.00 21 121.50 46 22.83
2018-08-15 3532 3062104 2172 362082211 121.00 121.00 116.50 117.00 4.00 -3.31% 117.00 176 117.50 6 22.08
2018-08-16 3532 5204260 3591 619472104 114.00 123.00 113.00 123.00 6.00 5.13% 122.50 55 123.00 85 23.21
2018-08-17 3532 6090902 4190 731680785 123.00 124.00 117.00 118.00 5.00 -4.07% 118.00 21 118.50 23 22.26
2018-08-20 3532 12746319 7612 1400296409 116.00 118.00 106.50 109.50 8.50 -7.2% 109.00 183 109.50 52 20.66
2018-08-21 3532 11307844 7114 1245095216 110.00 112.50 107.50 112.50 3.00 2.74% 112.50 41 113.00 140 21.23
2018-08-22 3532 6272619 4348 699968873 112.50 113.50 109.50 113.50 1.00 0.89% 113.00 4 113.50 21 21.42
2018-08-23 3532 2918158 2208 326593116 113.00 114.00 110.50 110.50 3.00 -2.64% 110.50 101 111.00 6 20.85
2018-08-24 3532 9137524 5903 977482616 110.00 110.00 105.00 107.50 3.00 -2.71% 107.50 48 108.00 59 20.28
2018-08-27 3532 7371599 4664 822350980 110.00 113.50 109.00 113.00 5.50 5.12% 112.50 64 113.00 51 21.32
2018-08-28 3532 6848308 4813 755827880 113.00 114.00 108.50 109.00 4.00 -3.54% 108.50 158 109.00 10 20.57
2018-08-29 3532 5074970 3447 554947170 109.50 110.50 107.00 110.50 1.50 1.38% 110.50 90 111.00 179 20.85
2018-08-30 3532 7813500 5170 881604500 112.00 114.50 111.00 111.00 0.50 0.45% 111.00 149 111.50 14 20.94
2018-08-31 3532 4574834 3322 497930656 110.00 110.50 107.50 110.00 1.00 -0.9% 109.50 62 110.00 27 20.75
2018-09-03 3532 8739849 5372 926423915 110.00 110.50 103.50 104.50 5.50 -5% 104.50 5 105.00 254 19.72
2018-09-04 3532 3655480 2580 387890580 105.50 107.50 104.50 107.50 3.00 2.87% 107.00 29 107.50 29 20.28
2018-09-05 3532 2449252 1838 261896212 107.00 108.50 105.50 105.50 2.00 -1.86% 105.50 172 106.00 1 19.91
2018-09-06 3532 5989762 3985 649946939 107.00 110.50 105.50 108.50 3.00 2.84% 108.50 14 109.00 143 20.47
2018-09-07 3532 12258347 8008 1281339200 108.50 110.00 99.00 99.50 9.00 -8.29% 99.50 17 99.70 1 18.77
2018-09-10 3532 8244825 5313 750335677 93.00 93.50 89.60 89.60 9.90 -9.95% 0.00 0 89.60 998 16.91
2018-09-11 3532 14898857 8664 1282316802 88.20 90.50 84.20 85.40 4.20 -4.69% 85.40 8 85.50 9 16.11
2018-09-12 3532 12086714 6934 982497620 86.00 86.40 78.40 79.30 6.10 -7.14% 79.30 32 79.40 10 14.96
2018-09-25 3532 415579 491 67739377 163.00 163.00 163.00 163.00 0.00 105.55% 163.00 8523 0.00 0 30.75
2018-09-26 3532 4454412 3434 737895355 165.00 169.00 163.00 163.00 0.00 0% 163.00 19 163.50 6 30.75
2018-09-27 3532 2323129 2037 367490608 163.00 163.00 152.00 152.00 11.00 -6.75% 152.00 38 153.00 18 28.68
2018-09-28 3532 4887597 4017 739219050 153.50 157.00 146.00 150.00 2.00 -1.32% 149.50 39 150.00 5 28.30
2018-10-01 3532 2183136 1854 326019931 152.00 152.00 146.00 151.00 1.00 0.67% 150.50 8 151.00 24 28.49
2018-10-02 3532 1207368 1106 180864118 151.50 151.50 148.50 148.50 2.50 -1.66% 148.50 10 149.00 14 28.02
2018-10-03 3532 2504792 2007 358899088 149.00 149.50 139.00 139.00 9.50 -6.4% 139.00 59 139.50 1 26.23
2018-10-04 3532 2828634 2308 400522828 141.00 144.00 139.00 143.50 4.50 3.24% 143.50 16 144.00 26 27.08
2018-10-05 3532 3665771 2866 489163230 140.00 140.00 129.50 130.00 13.50 -9.41% 130.00 8 130.50 13 24.53
2018-10-08 3532 5352073 3708 651584114 124.50 129.00 117.00 118.00 12.00 -9.23% 117.50 76 118.00 38 22.26
2018-10-09 3532 5590228 3995 678311772 120.00 126.00 115.50 124.50 6.50 5.51% 124.00 9 124.50 9 23.49
2018-10-11 3532 3435354 2503 390818790 115.00 116.00 112.50 112.50 12.00 -9.64% 0.00 0 112.50 5 21.23
2018-10-12 3532 3263721 2491 378130981 114.00 117.50 113.50 117.00 4.50 4% 117.00 15 117.50 53 22.08
2018-10-15 3532 1911704 1489 224472214 115.50 119.50 114.00 118.00 1.00 0.85% 118.00 22 118.50 12 22.26
2018-10-16 3532 4384505 3244 537283600 119.00 125.50 118.50 121.00 3.00 2.54% 120.50 22 121.00 33 22.83
2018-10-17 3532 2835922 2086 349959062 125.00 126.00 121.00 121.00 0.00 0% 121.00 1 121.50 1 22.83
2018-10-18 3532 2604808 1972 314880844 122.00 124.50 118.00 118.00 3.00 -2.48% 118.00 38 118.50 7 22.26
2018-10-19 3532 2395779 1834 269892680 114.50 114.50 110.00 114.50 3.50 -2.97% 114.00 37 114.50 38 21.60
2018-10-22 3532 1968020 1526 227776840 112.00 118.50 111.00 118.00 3.50 3.06% 117.50 9 118.00 35 22.26
2018-10-23 3532 2651441 2026 297501273 114.50 116.00 108.50 109.00 9.00 -7.63% 109.00 6 109.50 15 20.57
2018-10-24 3532 4054589 3180 430759621 107.00 108.50 104.50 105.50 3.50 -3.21% 105.50 43 106.00 9 19.91
2018-10-25 3532 3819183 2676 369664085 96.80 99.80 95.00 95.00 10.50 -9.95% 95.00 28 95.10 2 17.92
2018-10-26 3532 2893703 2255 273047824 97.50 98.20 90.80 92.10 2.90 -3.05% 92.10 47 92.50 4 17.38
2018-10-29 3532 4795631 3736 464164907 94.00 100.50 92.60 97.20 5.10 5.54% 97.20 14 97.90 1 18.34
2018-10-30 3532 2887324 2320 278525651 98.10 98.50 94.50 96.20 1.00 -1.03% 96.10 16 96.30 12 18.15
2018-10-31 3532 2262142 1531 236411970 102.00 105.50 102.00 105.50 9.30 9.67% 105.50 1568 0.00 0 19.91
2018-11-01 3532 7421828 5348 835524951 108.00 115.00 107.50 113.50 8.00 7.58% 113.50 31 114.00 39 21.42
2018-11-02 3532 8698697 6014 998654064 113.50 118.50 109.00 112.00 1.50 -1.32% 112.00 21 112.50 15 21.13
2018-11-05 3532 4036210 3054 459627070 110.00 117.50 108.50 117.00 5.00 4.46% 116.50 84 117.00 11 22.08
2018-11-06 3532 3540130 2708 397304300 116.00 116.00 108.00 109.50 7.50 -6.41% 109.00 1 109.50 8 20.66
2018-11-07 3532 6319948 4511 736219312 111.00 120.00 111.00 119.50 10.00 9.13% 119.50 13 120.00 169 22.55
2018-11-08 3532 7944562 5495 946846568 124.00 125.50 113.00 114.00 5.50 -4.6% 113.50 90 114.00 19 21.51
2018-11-09 3532 3443822 2552 391515030 113.00 115.50 111.00 115.00 1.00 0.88% 114.50 9 115.00 11 21.70
2018-11-12 3532 2473400 1885 283294400 111.50 116.50 111.00 116.50 1.50 1.3% 116.50 9 117.00 121 21.98
2018-11-13 3532 2764890 2006 315030184 111.00 117.00 110.00 117.00 0.50 0.43% 116.50 5 117.00 23 9.19
2018-11-14 3532 3270361 2222 378720329 118.00 118.00 114.50 114.50 2.50 -2.14% 114.50 11 115.00 9 8.99
2018-11-16 3532 3841538 2653 450123408 117.00 119.00 115.00 116.00 0.50 1.31% 116.00 34 116.50 5 9.11
2018-11-19 3532 2760699 2125 324090982 115.50 119.50 114.50 119.00 3.00 2.59% 118.50 57 119.00 50 9.35
2018-11-20 3532 2941246 2377 351461520 117.50 121.50 116.00 121.00 2.00 1.68% 120.50 6 121.00 58 9.51
2018-11-21 3532 6980391 5230 874346051 119.00 128.50 118.50 125.50 4.50 3.72% 125.50 12 126.00 2 9.86
2018-11-22 3532 3145367 2424 389355081 125.00 126.50 120.50 121.50 4.00 -3.19% 121.50 7 122.00 24 9.54
2018-11-23 3532 1789245 1496 218598516 122.00 124.50 120.50 120.50 1.00 -0.82% 120.50 88 121.00 22 9.47
2018-11-26 3532 1581676 1280 193529806 123.00 124.00 120.00 123.00 2.50 2.07% 122.50 23 123.00 9 9.66
2018-11-27 3532 3653493 2730 461081111 124.50 129.50 123.00 128.00 5.00 4.07% 127.50 12 128.00 14 10.05
2018-11-28 3532 7228719 5385 951619039 128.00 135.00 127.00 132.00 4.00 3.13% 131.50 13 132.00 19 10.37
2018-11-29 3532 7198964 4980 1010143996 135.00 145.00 134.00 140.00 8.00 6.06% 139.50 27 140.00 65 11.00
2018-11-30 3532 6051455 4320 862442655 142.50 145.00 140.00 142.50 2.50 1.79% 142.00 16 142.50 68 11.19
2018-12-03 3532 5978561 4193 897697089 146.50 154.00 146.00 150.00 7.50 5.26% 149.50 19 150.50 27 11.78
2018-12-04 3532 2832920 2274 417155400 147.00 149.50 145.00 146.50 3.50 -2.33% 146.00 94 146.50 7 11.51
2018-12-05 3532 2871698 2271 406080720 140.50 144.50 139.00 139.50 7.00 -4.78% 139.50 32 140.00 13 10.96
2018-12-06 3532 4323450 3291 579078450 140.50 142.00 129.00 130.50 9.00 -6.45% 130.50 8 131.00 7 10.25
2018-12-07 3532 3178580 2411 431288040 134.00 139.50 131.50 139.00 8.50 6.51% 138.50 13 139.00 5 10.92
2018-12-10 3532 3354641 2390 444851753 135.50 137.50 129.00 133.00 6.00 -4.32% 132.50 8 133.00 35 10.45
2018-12-11 3532 1979192 1482 265567629 133.50 136.00 132.50 133.50 0.50 0.38% 133.50 4 134.00 8 10.49
2018-12-12 3532 4138585 3096 580132900 137.00 143.00 135.00 140.50 7.00 5.24% 140.50 16 141.00 52 11.04
2018-12-13 3532 2770420 2171 384771380 141.00 142.00 137.00 139.00 1.50 -1.07% 138.50 1 139.00 29 10.92
2018-12-14 3532 1782760 1433 240605100 137.00 138.00 133.50 135.00 4.00 -2.88% 135.00 12 135.50 3 10.60
2018-12-17 3532 1240971 1026 168487595 135.00 137.50 132.50 134.50 0.50 -0.37% 134.50 33 135.00 26 10.57
2018-12-18 3532 1770249 1433 237385617 133.00 137.00 132.00 133.00 1.50 -1.12% 133.00 18 133.50 5 10.45
2018-12-19 3532 2170395 1766 285415350 133.00 135.00 129.00 130.00 3.00 -2.26% 129.50 34 130.00 5 10.21
2018-12-20 3532 3988218 3181 492577814 128.00 128.50 120.00 122.00 8.00 -6.15% 121.50 15 122.00 7 9.58
2018-12-21 3532 3346210 2659 408725460 120.00 126.50 117.50 126.00 4.00 3.28% 126.00 59 126.50 20 9.90
2018-12-22 3532 643250 566 79256866 123.50 124.00 122.00 124.00 2.00 -1.59% 123.50 5 124.00 8 9.74
2018-12-24 3532 3599925 2691 426418607 122.50 123.00 117.00 118.00 6.00 -4.84% 118.00 98 118.50 15 9.27
2018-12-25 3532 2412326 1782 270732650 111.00 115.50 109.00 115.00 3.00 -2.54% 115.00 1 115.50 12 9.03
2018-12-26 3532 1309080 1099 150861460 116.50 118.00 111.50 112.00 3.00 -2.61% 112.00 32 112.50 9 8.80
2018-12-27 3532 2667957 2053 314848441 116.50 120.50 115.00 117.50 5.50 4.91% 117.50 72 118.00 5 9.23
2018-12-28 3532 1403778 1144 164384304 117.00 118.50 116.00 118.00 0.50 0.43% 117.50 18 118.00 68 9.27