F-世芯(3661)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　90.60
0
0%		91.50
0.9
0.99%		100.50
9
9.84%		99.20
-1.3
-1.29%		 　97.60
-1.6
-1.61%		95.80
-1.8
-1.84%		91.90
-3.9
-4.07%		91.30
-0.6
-0.65%		91.80
0.5
0.55%		 　95.40
3.6
3.92%		98.00
2.6
2.73%		95.90
-2.1
-2.14%		102.00
6.1
6.36%		105.00
3
2.94%		 　112.00
7
6.67%		107.50
-4.5
-4.02%		108.50
1
0.93%		119.00
10.5
9.68%		120.50
1.5
1.26%		 　129.00
8.5
7.05%		122.50
-6.5
-5.04%		118.00
-4.5
-3.67%		104.52
2 月115.00
-3
-2.54%		117.50
2.5
2.17%		 　109.50
-8
-6.81%		98.60
-10.9
-9.95%		96.90
-1.7
-1.72%		99.50
2.6
2.68%		98.50
-1
-1.01%		 　101.00
2.5
2.54%		 　　　　　　　111.00
10
9.9%		118.00
7
6.31%		115.50
-2.5
-2.12%		 　118.00
2.5
2.16%		115.50
-2.5
-2.12%		 111.33
3 月121.00
5.5
4.76%		119.00
-2
-1.65%		 　124.50
5.5
4.62%		136.50
12
9.64%		133.00
-3.5
-2.56%		130.00
-3
-2.26%		128.50
-1.5
-1.15%		 　130.50
2
1.56%		130.00
-0.5
-0.38%		133.50
3.5
2.69%		135.00
1.5
1.12%		 　　　134.50
-0.5
-0.37%		147.50
13
9.67%		134.50
-13
-8.81%		130.00
-4.5
-3.35%		 　132.50
2.5
1.92%		135.00
2.5
1.89%		132.00
-3
-2.22%		131.00
-1
-0.76%		119.50
-11.5
-8.78%		119.00
-0.5
-0.42%		130.36
4 月 122.00
3
2.52%		119.50
-2.5
-2.05%		 　　　　115.00
-4.5
-3.77%		119.50
4.5
3.91%		120.50
1
0.84%		129.00
8.5
7.05%		134.00
5
3.88%		 　132.00
-2
-1.49%		127.50
-4.5
-3.41%		125.50
-2
-1.57%		127.50
2
1.59%		130.00
2.5
1.96%		 　127.50
-2.5
-1.92%		123.00
-4.5
-3.53%		122.50
-0.5
-0.41%		124.50
2
1.63%		136.50
12
9.64%		 　137.00
0.5
0.37%		 127.13
5 月　144.50
7.5
5.47%		130.50
-14
-9.69%		132.00
1.5
1.15%		 　131.50
-0.5
-0.38%		133.00
1.5
1.14%		135.00
2
1.5%		134.00
-1
-0.74%		130.00
-4
-2.99%		 　135.00
5
3.85%		131.00
-4
-2.96%		132.00
1
0.76%		135.50
3.5
2.65%		131.50
-4
-2.95%		 　136.00
4.5
3.42%		135.00
-1
-0.74%		138.00
3
2.22%		137.00
-1
-0.72%		139.00
2
1.46%		 　146.00
7
5.04%		141.00
-5
-3.42%		138.50
-2.5
-1.77%		133.00
-5.5
-3.97%		135.67
6 月136.00
3
2.26%		 　137.50
1.5
1.1%		142.50
5
3.64%		144.50
2
1.4%		 165.00
20.5
14.19%		 　151.00
-14
-8.48%		145.50
-5.5
-3.64%		144.50
-1
-0.69%		144.00
-0.5
-0.35%		146.50
2.5
1.74%		 　　144.00
-2.5
-1.71%		142.50
-1.5
-1.04%		138.50
-4
-2.81%		142.50
4
2.89%		 　136.50
-6
-4.21%		134.00
-2.5
-1.83%		135.00
1
0.75%		132.00
-3
-2.22%		135.00
3
2.27%		 142.12
7 月　132.00
-3
-2.22%		138.00
6
4.55%		135.50
-2.5
-1.81%		130.00
-5.5
-4.06%		136.00
6
4.62%		 　136.50
0.5
0.37%		138.50
2
1.47%		139.00
0.5
0.36%		140.00
1
0.72%		143.00
3
2.14%		 　145.50
2.5
1.75%		141.00
-4.5
-3.09%		142.50
1.5
1.06%		143.50
1
0.7%		145.00
1.5
1.05%		 　130.50
-14.5
-10%		134.50
4
3.07%		136.00
1.5
1.12%		132.50
-3.5
-2.57%		131.50
-1
-0.75%		 　124.50
-7
-5.32%		120.50
-4
-3.21%		135.88
8 月124.00
3.5
2.9%		121.50
-2.5
-2.02%		126.00
4.5
3.7%		 　123.00
-3
-2.38%		124.50
1.5
1.22%		124.50
0
0%		121.50
-3
-2.41%		123.50
2
1.65%		 　111.50
-12
-9.72%		109.00
-2.5
-2.24%		104.50
-4.5
-4.13%		103.50
-1
-0.96%		104.50
1
0.97%		 　101.00
-3.5
-3.35%		106.50
5.5
5.45%		105.00
-1.5
-1.41%		105.00
0
0%		102.50
-2.5
-2.38%		 　107.50
5
4.88%		109.50
2
1.86%		113.00
3.5
3.2%		110.50
-2.5
-2.21%		114.00
3.5
3.17%		112.56
9 月 　109.50
-4.5
-3.95%		112.50
3
2.74%		115.00
2.5
2.22%		111.50
-3.5
-3.04%		102.00
-9.5
-8.52%		 　91.80
-10.2
-10%		96.90
5.1
5.56%		92.70
-4.2
-4.33%		96.30
3.6
3.88%		101.50
5.2
5.4%		 　102.00
0.5
0.49%		99.00
-3
-2.94%		98.60
-0.4
-0.4%		88.80
-9.8
-9.94%		92.00
3.2
3.6%		 　　90.80
-1.2
-1.3%		90.00
-0.8
-0.88%		89.30
-0.7
-0.78%		88.60
-0.7
-0.78%		 97.36
10 月89.50
0.9
1.02%		88.80
-0.7
-0.78%		85.50
-3.3
-3.72%		87.40
1.9
2.22%		79.00
-8.4
-9.61%		 　79.00
0
0%		77.50
-1.5
-1.9%		 69.80
-7.7
-9.94%		71.60
1.8
2.58%		 　73.70
2.1
2.93%		74.20
0.5
0.68%		75.00
0.8
1.08%		72.60
-2.4
-3.2%		72.00
-0.6
-0.83%		 　73.20
1.2
1.67%		69.50
-3.7
-5.05%		70.80
1.3
1.87%		65.80
-5
-7.06%		64.00
-1.8
-2.74%		 　63.20
-0.8
-1.25%		63.00
-0.2
-0.32%		69.30
6.3
10%		73.83
11 月74.60
5.3
7.65%		82.00
7.4
9.92%		 　80.50
-1.5
-1.83%		76.80
-3.7
-4.6%		81.70
4.9
6.38%		79.20
-2.5
-3.06%		78.60
-0.6
-0.76%		 　79.60
1
1.27%		78.80
-0.8
-1.01%		79.20
0.4
0.51%		 71.40
-7.8
-9.85%		 　76.50
5.1
7.14%		78.00
1.5
1.96%		78.00
0
0%		76.30
-1.7
-2.18%		73.20
-3.1
-4.06%		 　75.20
2
2.73%		76.90
1.7
2.26%		76.40
-0.5
-0.65%		81.00
4.6
6.02%		84.10
3.1
3.83%		 78.07
12 月　　86.60
2.5
2.97%		82.90
-3.7
-4.27%		76.70
-6.2
-7.48%		72.60
-4.1
-5.35%		72.50
-0.1
-0.14%		 　68.00
-4.5
-6.21%		70.90
2.9
4.26%		76.00
5.1
7.19%		75.30
-0.7
-0.92%		75.00
-0.3
-0.4%		 　72.20
-2.8
-3.73%		71.30
-0.9
-1.25%		71.00
-0.3
-0.42%		70.80
-0.2
-0.28%		72.50
1.7
2.4%		71.00
-1.5
-2.07%		 73.60
2.6
3.66%		70.20
-3.4
-4.62%		69.00
-1.2
-1.71%		69.60
0.6
0.87%		69.00
-0.6
-0.86%		　　　72.94

說明:最高漲幅:14.19%最低跌幅:-10% 最高價:165.00最低價:63.00平均價:109.98,灰色底表示週末,漲148天(549.9)元,跌151天(-557.3)元,平盤6天
14%=2,10%=9,8%=1,7%=8,6%=5,5%=17,4%=14,3%=24,2%=29,1%=32,0%=13,-0%=2,-1%=2,-2%=3,-3%=4,-4%=7,-5%=14,-6%=14,-7%=19,-8%=20,-9%=30,-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 3661 2403150 1802 217383860 89.60 92.70 88.00 90.60 0.10 0% 90.50 50 90.60 3 19.91
2018-01-03 3661 2764350 2120 254676600 92.00 93.50 91.30 91.50 0.90 0.99% 91.50 2 91.60 1 20.11
2018-01-04 3661 8027042 5430 786525119 93.00 100.50 92.50 100.50 9.00 9.84% 100.50 2823 0.00 0 22.09
2018-01-05 3661 6998855 4455 700332400 101.00 101.50 98.10 99.20 1.30 -1.29% 99.20 44 99.30 4 21.80
2018-01-08 3661 4500270 3259 452441684 101.50 102.50 97.60 97.60 1.60 -1.61% 97.60 5 97.80 3 21.45
2018-01-09 3661 3179582 2327 306190972 97.60 99.20 94.10 95.80 1.80 -1.84% 95.60 6 95.80 6 21.05
2018-01-10 3661 2683516 1979 248887572 94.80 95.60 91.30 91.90 3.90 -4.07% 91.90 6 92.00 2 20.20
2018-01-11 3661 2189551 1796 201965359 91.90 93.70 91.20 91.30 0.60 -0.65% 91.30 2 91.40 1 20.07
2018-01-12 3661 1597000 1187 147280600 92.00 93.50 91.40 91.80 0.50 0.55% 91.80 15 91.90 1 20.18
2018-01-15 3661 3847030 2956 369866182 92.80 97.70 92.60 95.40 3.60 3.92% 95.40 6 95.50 1 20.97
2018-01-16 3661 4957402 3568 490078096 95.50 100.50 95.40 98.00 2.60 2.73% 98.00 20 98.20 2 21.54
2018-01-17 3661 2195135 1606 212215241 97.00 97.70 95.90 95.90 2.10 -2.14% 95.90 12 96.00 5 21.08
2018-01-18 3661 12338625 7585 1265867485 97.40 105.00 97.30 102.00 6.10 6.36% 101.50 129 102.00 26 22.42
2018-01-19 3661 14107416 9171 1492924512 103.00 109.00 103.00 105.00 3.00 2.94% 104.50 53 105.00 33 23.08
2018-01-22 3661 10976865 7386 1208194176 107.00 113.00 105.50 112.00 7.00 6.67% 111.50 20 112.00 65 24.62
2018-01-23 3661 8606994 6172 961528850 114.00 117.00 107.50 107.50 4.50 -4.02% 107.00 113 107.50 1 23.63
2018-01-24 3661 5778332 4315 632971688 107.00 112.50 105.50 108.50 1.00 0.93% 108.00 111 108.50 5 23.85
2018-01-25 3661 10076475 5090 1192906025 115.00 119.00 115.00 119.00 10.50 9.68% 119.00 361 0.00 0 26.15
2018-01-26 3661 15877715 10899 1930683015 123.50 124.50 117.50 120.50 1.50 1.26% 120.00 76 120.50 2 26.48
2018-01-29 3661 12881581 8419 1616752949 121.00 132.00 119.50 129.00 8.50 7.05% 129.00 20 129.50 3 28.35
2018-01-30 3661 7503084 5310 942139332 128.00 131.00 121.00 122.50 6.50 -5.04% 122.00 120 122.50 5 26.92
2018-01-31 3661 6758400 4855 799610700 119.50 122.00 114.50 118.00 4.50 -3.67% 117.50 44 118.00 16 25.93
2018-02-01 3661 3449362 2595 408791992 120.00 121.50 115.00 115.00 3.00 -2.54% 115.00 66 115.50 6 25.27
2018-02-02 3661 5059235 3814 595337582 113.50 120.50 113.50 117.50 2.50 2.17% 117.50 47 118.00 3 25.82
2018-02-05 3661 4455146 2988 493070129 110.00 112.50 109.00 109.50 8.00 -6.81% 109.50 43 110.00 3 24.07
2018-02-06 3661 4271791 2641 426742791 101.00 102.50 98.60 98.60 10.90 -9.95% 0.00 0 98.60 762 21.67
2018-02-07 3661 6181960 4246 625509922 102.50 104.00 96.90 96.90 1.70 -1.72% 96.90 24 97.00 4 21.30
2018-02-08 3661 4738230 3592 462411685 97.30 100.00 95.00 99.50 2.60 2.68% 99.30 1 99.50 22 21.87
2018-02-09 3661 4627050 3327 450758525 95.00 99.60 94.90 98.50 1.00 -1.01% 98.40 2 98.50 102 21.65
2018-02-12 3661 3773250 2914 374794850 97.50 102.00 96.40 101.00 2.50 2.54% 100.50 4 101.00 60 22.20
2018-02-21 3661 2708360 1751 296336960 108.00 111.00 106.00 111.00 10.00 9.9% 111.00 2414 0.00 0 24.40
2018-02-22 3661 9338068 6637 1084408986 112.50 119.50 111.00 118.00 7.00 6.31% 117.50 35 118.00 126 25.93
2018-02-23 3661 9683539 6947 1171538524 121.00 125.50 115.50 115.50 2.50 -2.12% 115.00 110 115.50 1 25.38
2018-02-26 3661 4307909 3138 511265762 120.50 121.00 116.50 118.00 2.50 2.16% 117.50 39 118.00 19 25.93
2018-02-27 3661 3416390 2398 400648630 120.00 121.00 115.00 115.50 2.50 -2.12% 115.50 12 116.00 16 25.38
2018-03-01 3661 3825986 2788 450164306 114.00 121.50 113.00 121.00 5.50 4.76% 120.50 15 121.00 52 26.59
2018-03-02 3661 4569881 3199 549388720 118.00 122.50 117.50 119.00 2.00 -1.65% 119.00 62 119.50 1 26.15
2018-03-05 3661 18725111 10879 2147483647 120.00 130.50 120.00 124.50 5.50 4.62% 124.00 55 124.50 93 27.36
2018-03-06 3661 18180549 10928 2147483647 129.00 136.50 127.50 136.50 12.00 9.64% 136.50 1618 0.00 0 30.00
2018-03-07 3661 18794371 12361 2147483647 134.50 144.00 133.00 133.00 3.50 -2.56% 133.00 48 133.50 8 29.23
2018-03-08 3661 9627630 6516 1285510713 136.50 139.00 128.00 130.00 3.00 -2.26% 130.00 10 130.50 10 28.57
2018-03-09 3661 5995214 4324 772352496 131.00 132.00 126.00 128.50 1.50 -1.15% 128.50 7 129.00 17 28.24
2018-03-12 3661 12503498 8116 1673466986 141.00 141.00 128.00 130.50 2.00 1.56% 130.50 16 131.00 30 28.68
2018-03-13 3661 5093739 3430 667098070 130.00 133.50 128.50 130.00 0.50 -0.38% 129.50 33 130.00 10 28.57
2018-03-14 3661 8987850 6229 1201878050 132.00 136.50 130.50 133.50 3.50 2.69% 133.50 17 134.00 18 29.34
2018-03-15 3661 3175723 2322 422304105 133.50 135.00 130.50 135.00 1.50 1.12% 134.50 5 135.00 62 29.67
2018-03-20 3661 3766417 2710 508853084 134.50 138.00 132.50 134.50 1.00 -0.37% 134.00 31 134.50 38 29.56
2018-03-21 3661 13727785 8690 1946287285 137.50 147.50 134.00 147.50 13.00 9.67% 147.50 907 0.00 0 32.42
2018-03-22 3661 11763440 8052 1695063900 145.00 149.50 133.00 134.50 13.00 -8.81% 134.50 17 135.00 57 29.56
2018-03-23 3661 5868125 4144 760515186 126.00 133.00 126.00 130.00 4.50 -3.35% 129.50 19 130.00 8 28.57
2018-03-26 3661 6150450 4431 823228450 132.50 136.50 131.00 132.50 2.50 1.92% 132.00 49 132.50 13 29.12
2018-03-27 3661 2689197 2079 367332792 136.50 139.00 135.00 135.00 2.50 1.89% 135.00 5 135.50 3 29.67
2018-03-28 3661 2354631 1969 320170792 135.50 139.50 132.00 132.00 3.00 -2.22% 132.00 60 132.50 3 29.01
2018-03-29 3661 1347174 1070 179056377 135.00 135.50 131.00 131.00 1.00 -0.76% 131.00 31 131.50 5 28.79
2018-03-30 3661 5205092 3993 651680584 132.50 134.00 119.00 119.50 11.50 -8.78% 119.50 28 120.00 13 23.62
2018-03-31 3661 3353320 2529 397782080 120.50 121.00 115.00 119.00 0.50 -0.42% 118.50 33 119.00 11 23.52
2018-04-02 3661 3101632 2494 373588604 120.00 122.50 118.00 122.00 3.00 2.52% 122.00 5 122.50 50 24.11
2018-04-03 3661 3079745 2210 367268900 120.00 121.50 117.00 119.50 2.50 -2.05% 119.50 26 120.00 7 23.62
2018-04-09 3661 2557970 1958 299376580 120.50 121.00 115.00 115.00 4.50 -3.77% 115.00 134 115.50 4 22.73
2018-04-10 3661 3782284 2947 445560080 115.50 120.00 113.50 119.50 4.50 3.91% 118.50 9 119.50 55 23.62
2018-04-11 3661 5036438 3728 610787711 118.50 124.50 117.00 120.50 1.00 0.84% 120.50 58 121.00 1 23.81
2018-04-12 3661 8675018 6046 1095149845 121.00 129.00 121.00 129.00 8.50 7.05% 128.50 13 129.00 34 25.49
2018-04-13 3661 9540889 6568 1272717126 130.00 136.50 130.00 134.00 5.00 3.88% 133.50 19 134.00 2 26.48
2018-04-16 3661 4451551 3141 592986732 134.50 136.50 131.00 132.00 2.00 -1.49% 131.50 37 132.00 8 26.09
2018-04-17 3661 2959048 2279 382103569 133.00 133.50 127.00 127.50 4.50 -3.41% 127.00 101 127.50 2 25.20
2018-04-18 3661 6417778 4596 807456750 130.00 132.50 121.00 125.50 2.00 -1.57% 125.50 20 126.00 6 24.80
2018-04-19 3661 4819342 3336 611234605 126.50 129.00 123.50 127.50 2.00 1.59% 127.00 50 128.00 7 25.20
2018-04-20 3661 5676366 4176 739094080 125.00 134.50 123.50 130.00 2.50 1.96% 130.00 10 130.50 19 25.69
2018-04-23 3661 3911376 2584 506598940 131.00 133.50 127.00 127.50 2.50 -1.92% 127.50 20 128.00 2 25.20
2018-04-24 3661 4151453 2885 510857219 128.50 129.00 119.50 123.00 4.50 -3.53% 122.50 3 123.00 10 24.31
2018-04-25 3661 5406210 3737 644927724 121.00 124.00 115.00 122.50 0.50 -0.41% 122.00 1 122.50 24 24.21
2018-04-26 3661 5327259 3808 666658116 124.00 128.00 122.00 124.50 2.00 1.63% 124.50 2 125.00 18 24.60
2018-04-27 3661 12126271 7456 1612418488 128.00 136.50 128.00 136.50 12.00 9.64% 136.50 2472 0.00 0 26.98
2018-04-30 3661 10966641 6990 1504345817 139.00 140.00 133.00 137.00 0.50 0.37% 136.50 74 137.00 38 27.08
2018-05-02 3661 11628300 7894 1654877200 138.00 146.00 137.00 144.50 7.50 5.47% 144.00 3 144.50 57 28.56
2018-05-03 3661 16846912 11070 2147483647 148.00 151.00 130.50 130.50 14.00 -9.69% 0.00 0 130.50 192 25.79
2018-05-04 3661 6587037 4652 862684884 130.50 134.50 128.00 132.00 1.50 1.15% 132.00 16 132.50 11 26.09
2018-05-07 3661 4181390 3050 555264870 134.50 135.50 130.50 131.50 0.50 -0.38% 131.50 12 132.00 43 25.99
2018-05-08 3661 3980720 2809 531374260 132.50 136.00 130.50 133.00 1.50 1.14% 133.00 18 133.50 2 26.28
2018-05-09 3661 3265690 2390 442497150 134.50 137.00 134.00 135.00 2.00 1.5% 135.00 37 135.50 5 26.68
2018-05-10 3661 6405550 4654 888155200 137.00 141.50 134.00 134.00 1.00 -0.74% 134.00 39 134.50 3 26.48
2018-05-11 3661 4242230 3043 558674130 135.00 135.50 128.50 130.00 4.00 -2.99% 130.00 73 130.50 9 25.69
2018-05-14 3661 4207835 3148 554065560 126.00 135.50 126.00 135.00 5.00 3.85% 134.50 3 135.00 75 26.68
2018-05-15 3661 3656120 2748 493662840 135.00 138.50 131.00 131.00 4.00 -2.96% 131.00 61 131.50 28 20.93
2018-05-16 3661 3869205 2897 519130367 134.00 137.50 131.50 132.00 1.00 0.76% 131.50 79 132.00 5 21.09
2018-05-17 3661 6048795 4362 826196517 134.50 139.00 134.00 135.50 3.50 2.65% 135.50 1 136.00 66 21.65
2018-05-18 3661 3763122 2787 503647226 136.50 138.00 130.50 131.50 4.00 -2.95% 131.50 61 132.00 10 21.01
2018-05-21 3661 2120266 1566 284074942 133.50 136.00 132.00 136.00 4.50 3.42% 136.00 5 136.50 31 21.73
2018-05-22 3661 4353210 2965 597497060 138.00 140.00 135.00 135.00 1.00 -0.74% 135.00 73 135.50 12 21.57
2018-05-23 3661 2740061 2089 372684418 135.00 139.00 133.00 138.00 3.00 2.22% 137.50 11 138.00 41 22.04
2018-05-24 3661 2230350 1648 307431124 139.50 140.50 136.00 137.00 1.00 -0.72% 136.50 80 137.00 2 21.88
2018-05-25 3661 4958270 3631 693754433 137.00 142.50 135.50 139.00 2.00 1.46% 139.00 25 139.50 4 22.20
2018-05-28 3661 10305995 6641 1508754265 140.50 152.50 139.00 146.00 7.00 5.04% 146.00 48 146.50 1 23.32
2018-05-29 3661 6502178 4734 945195666 146.00 150.50 140.50 141.00 5.00 -3.42% 140.50 57 141.00 11 22.52
2018-05-30 3661 3040855 2271 421091913 140.00 141.50 136.00 138.50 2.50 -1.77% 138.50 2 139.00 13 22.12
2018-05-31 3661 2875468 2166 394702180 141.50 142.00 132.00 133.00 5.50 -3.97% 133.00 34 133.50 6 21.25
2018-06-01 3661 2099130 1658 284663480 134.00 138.00 133.50 136.00 3.00 2.26% 136.00 19 136.50 10 21.73
2018-06-04 3661 5336973 3945 745741462 138.50 143.50 136.00 137.50 1.50 1.1% 137.00 19 137.50 20 21.96
2018-06-05 3661 10151560 7343 1460118200 139.50 148.00 139.50 142.50 5.00 3.64% 142.00 61 142.50 21 22.76
2018-06-06 3661 4986621 3769 723536595 146.00 147.00 143.50 144.50 2.00 1.4% 144.50 48 145.00 23 23.08
2018-06-08 3661 8890142 4939 1437255930 154.00 165.00 154.00 165.00 15.00 14.19% 165.00 5322 0.00 0 26.36
2018-06-11 3661 13034753 8054 2054631582 165.00 165.00 151.00 151.00 14.00 -8.48% 151.00 20 151.50 2 24.12
2018-06-12 3661 8945190 6312 1339054141 153.00 155.00 143.00 145.50 5.50 -3.64% 145.50 25 146.00 10 23.24
2018-06-13 3661 3878601 2985 567761853 148.50 149.50 143.50 144.50 1.00 -0.69% 144.50 12 145.00 7 23.08
2018-06-14 3661 1758460 1409 255701240 147.00 147.50 144.00 144.00 0.50 -0.35% 144.00 37 144.50 10 23.00
2018-06-15 3661 3127392 2497 461643124 145.50 149.50 144.50 146.50 2.50 1.74% 146.50 13 147.00 4 23.40
2018-06-19 3661 2222452 1648 323204717 145.00 148.00 143.00 144.00 2.50 -1.71% 143.50 29 144.00 7 23.00
2018-06-20 3661 3181500 2471 455704750 145.50 147.50 137.00 142.50 1.50 -1.04% 142.50 3 143.00 26 22.76
2018-06-21 3661 2433041 1827 343448527 142.50 145.00 138.00 138.50 4.00 -2.81% 138.50 51 139.00 4 22.12
2018-06-22 3661 3904929 3103 535541918 136.00 143.00 131.50 142.50 4.00 2.89% 142.00 20 142.50 20 22.76
2018-06-25 3661 2952278 2275 410106723 143.00 144.00 135.50 136.50 6.00 -4.21% 136.00 22 136.50 1 21.81
2018-06-26 3661 1892470 1533 254625950 135.50 137.50 133.50 134.00 2.50 -1.83% 134.00 15 134.50 3 21.41
2018-06-27 3661 3018558 2358 411962888 135.00 139.50 134.00 135.00 1.00 0.75% 134.50 36 135.00 1 21.57
2018-06-28 3661 1700202 1345 228272270 134.00 136.50 132.00 132.00 3.00 -2.22% 132.00 61 132.50 10 21.09
2018-06-29 3661 1030327 867 137996807 133.50 135.50 133.00 135.00 3.00 2.27% 135.00 11 135.50 19 21.57
2018-07-02 3661 1110842 942 149089009 136.00 137.00 132.00 132.00 3.00 -2.22% 132.00 26 133.00 3 21.09
2018-07-03 3661 4144115 3273 570914042 134.00 142.00 134.00 138.00 6.00 4.55% 138.00 6 138.50 7 22.04
2018-07-04 3661 4654244 3460 650812536 140.00 142.50 135.00 135.50 2.50 -1.81% 135.50 54 136.00 2 21.65
2018-07-05 3661 4592147 3468 599551477 135.00 135.00 128.00 130.00 5.50 -4.06% 129.50 23 130.00 2 20.77
2018-07-06 3661 2376421 1909 315222543 132.50 137.00 128.50 136.00 6.00 4.62% 135.50 1 136.00 34 21.73
2018-07-09 3661 1898510 1424 256655614 135.50 137.00 132.00 136.50 0.50 0.37% 136.50 11 137.00 42 21.81
2018-07-10 3661 1777301 1311 245413140 139.00 140.00 136.00 138.50 2.00 1.47% 138.00 9 138.50 17 22.12
2018-07-11 3661 1719050 1390 233576500 135.00 139.00 133.00 139.00 0.50 0.36% 138.50 1 139.00 6 22.20
2018-07-12 3661 4032500 3095 574086500 138.00 145.50 138.00 140.00 1.00 0.72% 140.00 63 141.00 1 22.36
2018-07-13 3661 2105394 1592 300650948 142.50 144.50 141.50 143.00 3.00 2.14% 142.50 20 143.00 11 22.84
2018-07-16 3661 1763708 1410 254719452 144.00 146.00 141.50 145.50 2.50 1.75% 145.00 8 145.50 4 23.24
2018-07-17 3661 5325103 4101 786842126 145.50 151.00 141.00 141.00 4.50 -3.09% 141.00 115 141.50 1 22.52
2018-07-18 3661 2450701 1893 349483391 143.00 145.50 139.00 142.50 1.50 1.06% 142.00 19 142.50 5 22.76
2018-07-19 3661 2554751 1953 369929646 143.50 147.00 142.00 143.50 1.00 0.7% 143.50 34 144.00 5 22.92
2018-07-20 3661 3261270 2472 475043650 146.00 148.50 142.00 145.00 1.50 1.05% 144.50 7 145.00 10 23.16
2018-07-23 3661 4662225 3316 627514700 144.00 145.00 130.50 130.50 14.50 -10% 0.00 0 130.50 217 20.85
2018-07-24 3661 3336472 2387 438383692 129.00 134.50 128.50 134.50 4.00 3.07% 134.00 5 134.50 5 21.49
2018-07-25 3661 2079167 1553 279686712 133.00 136.50 132.00 136.00 1.50 1.12% 135.50 13 136.00 26 21.73
2018-07-26 3661 1413142 1100 189058454 135.00 135.50 132.50 132.50 3.50 -2.57% 132.50 29 133.00 7 21.17
2018-07-27 3661 5107612 3806 642914590 120.00 132.50 120.00 131.50 1.00 -0.75% 131.00 10 131.50 5 21.01
2018-07-30 3661 2405190 1692 306918793 130.50 131.50 124.50 124.50 7.00 -5.32% 124.50 59 125.00 4 19.89
2018-07-31 3661 4788334 3514 591410748 124.50 128.00 119.00 120.50 4.00 -3.21% 120.50 16 121.00 3 19.25
2018-08-01 3661 2776972 2021 344917957 123.00 126.00 122.50 124.00 3.50 2.9% 124.00 25 124.50 7 19.81
2018-08-02 3661 1265710 1037 155117264 124.50 125.00 121.00 121.50 2.50 -2.02% 121.00 81 121.50 15 19.41
2018-08-03 3661 3077636 2346 387372272 122.50 127.50 122.50 126.00 4.50 3.7% 125.50 28 126.00 11 20.13
2018-08-06 3661 1523682 1160 188702750 124.00 126.00 122.50 123.00 3.00 -2.38% 123.00 26 123.50 3 19.65
2018-08-07 3661 1331115 1042 166315317 124.00 126.00 124.00 124.50 1.50 1.22% 124.50 7 125.00 14 19.89
2018-08-08 3661 1395121 1061 175930185 125.50 128.00 124.00 124.50 0.00 0% 124.50 14 125.00 20 19.89
2018-08-09 3661 969281 767 119383563 124.50 125.50 121.50 121.50 3.00 -2.41% 121.50 38 122.00 25 19.41
2018-08-10 3661 1204305 982 147595515 121.00 124.00 120.00 123.50 2.00 1.65% 123.00 31 123.50 4 19.73
2018-08-13 3661 4139237 2516 475036423 122.00 122.00 111.50 111.50 12.00 -9.72% 0.00 0 111.50 882 17.81
2018-08-14 3661 5543750 4029 591421750 108.50 111.00 101.50 109.00 2.50 -2.24% 109.00 5 109.50 52 16.29
2018-08-15 3661 1677101 1289 178154458 109.50 109.50 104.50 104.50 4.50 -4.13% 104.50 16 105.00 2 15.62
2018-08-16 3661 4194260 3164 423772570 102.00 104.00 99.10 103.50 1.00 -0.96% 103.00 31 103.50 13 15.47
2018-08-17 3661 2422003 1779 257763818 106.00 108.50 104.50 104.50 1.00 0.97% 104.50 48 105.00 5 15.62
2018-08-20 3661 1366492 1061 139835429 103.50 104.50 101.00 101.00 3.50 -3.35% 101.00 41 101.50 1 15.10
2018-08-21 3661 1434220 1156 149814150 102.00 106.50 102.00 106.50 5.50 5.45% 106.00 5 106.50 37 15.92
2018-08-22 3661 975100 840 103424150 106.00 108.00 105.00 105.00 1.50 -1.41% 105.00 18 105.50 3 15.70
2018-08-23 3661 4103220 3102 443270429 107.00 110.50 105.00 105.00 0.00 0% 105.00 33 105.50 1 15.70
2018-08-24 3661 1345200 1036 138672199 104.00 105.50 101.00 102.50 2.50 -2.38% 102.50 2 103.00 45 15.32
2018-08-27 3661 847246 664 89695068 104.50 107.50 103.50 107.50 5.00 4.88% 107.00 10 107.50 34 16.07
2018-08-28 3661 3141392 2249 351668512 108.50 114.50 108.50 109.50 2.00 1.86% 109.50 22 110.00 3 16.37
2018-08-29 3661 3236323 2204 368472306 113.00 115.50 111.00 113.00 3.50 3.2% 113.00 52 113.50 30 16.89
2018-08-30 3661 1233585 985 138442520 112.50 114.00 110.50 110.50 0.00 -2.21% 110.50 19 111.00 4 16.52
2018-08-31 3661 1390250 1104 156690875 109.50 114.50 108.50 114.00 3.50 3.17% 113.50 37 114.00 28 17.04
2018-09-03 3661 1733488 1188 192362168 113.50 114.50 108.50 109.50 4.50 -3.95% 109.00 20 109.50 2 16.37
2018-09-04 3661 1827752 1417 206730851 111.50 114.50 111.50 112.50 3.00 2.74% 112.50 48 113.00 15 16.82
2018-09-05 3661 4755800 3559 549612300 112.50 119.00 111.50 115.00 2.50 2.22% 115.00 14 115.50 31 17.19
2018-09-06 3661 2244307 1740 251856191 113.00 114.00 110.50 111.50 3.50 -3.04% 111.00 70 111.50 4 16.67
2018-09-07 3661 4781161 3142 494407583 109.00 110.50 100.50 102.00 9.50 -8.52% 101.50 24 102.50 18 15.25
2018-09-10 3661 3369306 2467 322711781 102.00 102.00 91.80 91.80 10.20 -10% 0.00 0 91.80 13 13.72
2018-09-11 3661 4376204 3385 400898471 90.60 96.90 87.50 96.90 5.10 5.56% 96.30 2 96.90 36 14.48
2018-09-12 3661 3488772 2937 326515440 95.10 96.50 91.10 92.70 4.20 -4.33% 92.70 67 92.80 11 13.86
2018-09-13 3661 4364589 3513 426947935 93.10 101.50 93.10 96.30 3.60 3.88% 96.30 7 96.40 19 14.39
2018-09-14 3661 4323293 3293 438079279 97.40 104.50 97.40 101.50 5.20 5.4% 101.50 2 102.00 22 15.17
2018-09-17 3661 2601575 1993 267909800 100.00 105.00 100.00 102.00 0.50 0.49% 102.00 36 102.50 13 15.25
2018-09-18 3661 2274081 1799 226236300 101.00 101.00 98.10 99.00 3.00 -2.94% 98.90 4 99.00 2 14.80
2018-09-19 3661 1952505 1503 196170344 101.00 103.00 98.60 98.60 0.40 -0.4% 98.60 4 98.80 2 14.74
2018-09-20 3661 3927332 2746 352718173 91.00 93.10 88.80 88.80 9.80 -9.94% 0.00 0 88.80 1038 13.27
2018-09-21 3661 6361285 4587 558764720 87.50 92.00 84.70 92.00 3.20 3.6% 91.80 2 92.00 28 13.75
2018-09-25 3661 2359295 1849 211745245 89.60 91.00 88.70 90.80 1.20 -1.3% 90.80 14 90.90 10 13.57
2018-09-26 3661 1161100 952 105585560 90.30 92.40 90.00 90.00 0.80 -0.88% 90.00 2 90.20 4 13.45
2018-09-27 3661 881025 780 79340647 89.90 91.40 89.00 89.30 0.70 -0.78% 89.30 3 89.70 2 13.35
2018-09-28 3661 1778451 1483 160719714 90.90 92.70 88.60 88.60 0.70 -0.78% 88.60 1 88.70 1 13.24
2018-10-01 3661 1309123 1153 116590493 88.60 90.30 87.50 89.50 0.90 1.02% 89.40 14 89.50 1 13.38
2018-10-02 3661 750032 610 66946250 89.70 90.10 88.70 88.80 0.70 -0.78% 88.80 10 88.90 1 13.27
2018-10-03 3661 1218000 1015 106298700 89.10 89.80 85.10 85.50 3.30 -3.72% 85.50 29 85.70 4 12.78
2018-10-04 3661 1462041 1116 125413619 85.00 87.80 83.50 87.40 1.90 2.22% 87.40 1 87.50 6 13.06
2018-10-05 3661 3060075 2076 248916534 85.50 86.40 78.70 79.00 8.40 -9.61% 79.00 7 79.10 1 11.81
2018-10-08 3661 2280100 1754 180772615 78.00 80.70 77.70 79.00 0.00 0% 78.90 5 79.00 15 11.81
2018-10-09 3661 3050151 2426 231636930 79.00 80.00 72.30 77.50 1.50 -1.9% 77.00 1 77.50 1 11.58
2018-10-11 3661 1871750 1044 131024342 70.00 71.80 69.80 69.80 7.70 -9.94% 0.00 0 69.80 23 10.43
2018-10-12 3661 2021200 1545 142714500 69.00 72.40 69.00 71.60 1.80 2.58% 71.60 4 71.70 2 10.70
2018-10-15 3661 1562240 1163 114722123 71.00 75.10 70.70 73.70 2.10 2.93% 73.60 6 73.70 2 11.02
2018-10-16 3661 1500241 1214 112909675 73.40 76.70 73.10 74.20 0.50 0.68% 74.20 2 74.40 1 11.09
2018-10-17 3661 1055611 838 79620727 75.50 77.00 74.20 75.00 0.80 1.08% 74.40 22 75.00 2 11.21
2018-10-18 3661 917021 776 67267547 74.50 75.90 71.50 72.60 2.40 -3.2% 72.60 3 72.80 1 10.85
2018-10-19 3661 1129035 914 79594137 69.80 72.30 69.30 72.00 0.60 -0.83% 72.00 34 72.20 1 10.76
2018-10-22 3661 724146 611 52951004 71.00 74.50 70.60 73.20 1.20 1.67% 73.20 11 73.40 1 10.94
2018-10-23 3661 930003 740 66470813 72.50 74.00 69.50 69.50 3.70 -5.05% 69.50 24 69.60 2 10.39
2018-10-24 3661 1087360 928 76441380 70.20 72.20 68.00 70.80 1.30 1.87% 70.80 4 70.90 2 10.58
2018-10-25 3661 1476082 1135 98305435 66.00 68.40 65.00 65.80 5.00 -7.06% 65.70 11 65.90 3 9.84
2018-10-26 3661 1712240 1292 111053400 67.00 67.80 62.80 64.00 1.80 -2.74% 63.90 6 64.00 15 9.57
2018-10-29 3661 1150500 916 73157547 66.40 66.40 62.60 63.20 0.80 -1.25% 63.10 2 63.40 2 9.45
2018-10-30 3661 1358000 1163 85679100 63.20 64.30 61.60 63.00 0.20 -0.32% 62.90 11 63.30 1 9.42
2018-10-31 3661 1955763 1537 132139771 64.20 69.30 64.20 69.30 6.30 10% 69.30 53 0.00 0 10.36
2018-11-01 3661 3634730 2567 269818462 70.30 76.00 69.80 74.60 5.30 7.65% 74.50 12 74.60 9 11.15
2018-11-02 3661 3449767 2099 278047394 76.40 82.00 76.40 82.00 7.40 9.92% 82.00 1214 0.00 0 12.26
2018-11-05 3661 4979235 3723 404955470 83.20 84.00 78.20 80.50 1.50 -1.83% 80.50 11 80.60 5 12.03
2018-11-06 3661 2141602 1662 167481409 80.50 81.20 76.00 76.80 3.70 -4.6% 76.80 4 76.90 7 11.48
2018-11-07 3661 2868373 2292 226849521 77.60 81.70 76.80 81.70 4.90 6.38% 81.30 2 81.70 14 12.21
2018-11-08 3661 2349914 1817 189891588 83.40 83.90 78.10 79.20 2.50 -3.06% 79.00 1 79.30 3 11.84
2018-11-09 3661 686101 593 53877729 79.00 79.80 77.70 78.60 0.60 -0.76% 78.60 8 78.70 8 11.75
2018-11-12 3661 758025 652 60132989 78.00 80.40 77.80 79.60 1.00 1.27% 79.50 22 79.60 1 11.90
2018-11-13 3661 1141050 967 88307250 76.00 79.30 75.30 78.80 0.80 -1.01% 78.80 1 79.10 1 11.76
2018-11-14 3661 972414 832 77910687 78.80 81.30 78.80 79.20 0.40 0.51% 79.20 4 79.30 1 11.82
2018-11-16 3661 4752263 3633 344358739 74.80 75.00 70.90 71.40 4.20 -9.85% 71.40 45 71.60 21 10.66
2018-11-19 3661 2825300 2269 211738440 71.10 76.90 71.00 76.50 5.10 7.14% 76.40 7 76.50 25 11.42
2018-11-20 3661 1813105 1495 139073290 75.20 78.00 74.80 78.00 1.50 1.96% 77.80 1 78.00 24 11.64
2018-11-21 3661 1718059 1432 133877902 77.90 79.70 76.30 78.00 0.00 0% 78.00 16 78.10 4 11.64
2018-11-22 3661 2134040 1629 166833659 79.00 79.80 76.30 76.30 1.70 -2.18% 76.30 4 76.40 8 11.39
2018-11-23 3661 1456101 1170 109104725 77.00 77.20 73.10 73.20 3.10 -4.06% 73.10 22 73.20 11 10.93
2018-11-26 3661 2183100 1802 163500139 72.90 76.50 72.90 75.20 2.00 2.73% 75.20 9 75.30 2 11.22
2018-11-27 3661 1128053 985 85378279 75.20 77.10 74.10 76.90 1.70 2.26% 76.80 3 76.90 8 11.48
2018-11-28 3661 4683266 3582 364236512 77.60 80.00 75.60 76.40 0.50 -0.65% 76.30 24 76.50 3 11.40
2018-11-29 3661 7107701 4860 567470381 77.90 81.50 77.50 81.00 4.60 6.02% 80.90 1 81.00 23 12.09
2018-11-30 3661 11238384 7246 965387768 82.70 89.10 82.70 84.10 3.10 3.83% 84.00 50 84.10 8 12.55
2018-12-03 3661 6600560 4640 576823364 84.80 89.60 84.80 86.60 2.50 2.97% 86.50 63 86.60 2 12.93
2018-12-04 3661 3473345 2612 292008327 86.00 86.40 82.80 82.90 3.70 -4.27% 82.90 1 83.00 14 12.37
2018-12-05 3661 4661152 3673 364702204 80.00 80.90 75.80 76.70 6.20 -7.48% 76.70 21 76.80 6 11.45
2018-12-06 3661 4052091 3094 297642923 76.20 77.30 70.90 72.60 4.10 -5.35% 72.50 16 72.60 23 10.84
2018-12-07 3661 2766075 2220 201302076 73.50 74.60 71.00 72.50 0.10 -0.14% 72.50 12 72.70 1 10.82
2018-12-10 3661 3122214 2364 214465566 69.70 71.00 66.20 68.00 4.50 -6.21% 67.90 4 68.00 34 10.15
2018-12-11 3661 2387115 1865 167988056 69.10 71.80 69.00 70.90 2.90 4.26% 70.80 24 70.90 9 10.58
2018-12-12 3661 3574410 2731 267383100 72.10 76.50 72.00 76.00 5.10 7.19% 75.90 1 76.00 69 11.34
2018-12-13 3661 2889200 2223 218213760 76.60 77.10 74.00 75.30 0.70 -0.92% 75.30 18 75.50 9 11.24
2018-12-14 3661 1543199 1251 115596025 75.50 76.10 73.80 75.00 0.30 -0.4% 75.00 5 75.10 2 11.19
2018-12-17 3661 2716020 2066 199849798 75.00 75.60 72.10 72.20 2.80 -3.73% 72.20 15 72.30 1 10.78
2018-12-18 3661 3256002 2422 229207346 71.20 71.70 69.20 71.30 0.90 -1.25% 71.00 2 71.30 15 10.64
2018-12-19 3661 1386250 1118 99198596 72.00 72.60 70.50 71.00 0.30 -0.42% 71.00 32 71.20 3 10.60
2018-12-20 3661 1694004 1272 119350584 69.80 71.90 68.90 70.80 0.20 -0.28% 70.40 1 70.80 15 10.57
2018-12-21 3661 2217055 1824 158599635 71.00 72.80 69.60 72.50 1.70 2.4% 72.30 6 72.50 6 10.82
2018-12-22 3661 990020 725 70717427 72.40 72.50 70.70 71.00 1.50 -2.07% 71.00 62 71.30 2 10.60
2018-12-24 3661 2437346 1994 177874404 71.30 74.80 70.80 73.60 2.60 3.66% 73.50 17 73.60 2 10.99
2018-12-25 3661 2454011 1978 173420701 71.10 71.60 69.70 70.20 3.40 -4.62% 70.20 8 70.50 2 10.48
2018-12-26 3661 1543200 1211 108822937 71.00 72.10 68.90 69.00 1.20 -1.71% 69.00 1 69.10 3 10.30
2018-12-27 3661 1369130 1163 96180824 71.00 71.20 69.50 69.60 0.60 0.87% 69.60 8 69.80 4 10.39
2018-12-28 3661 1252037 1010 86486990 70.00 70.30 68.40 69.00 0.60 -0.86% 69.00 17 69.10 2 10.30