F-貿聯(3665)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　282.00
0
0%		285.00
3
1.06%		273.50
-11.5
-4.04%		269.50
-4
-1.46%		 　272.00
2.5
0.93%		272.50
0.5
0.18%		262.50
-10
-3.67%		263.00
0.5
0.19%		266.00
3
1.14%		 　266.00
0
0%		265.00
-1
-0.38%		271.00
6
2.26%		269.00
-2
-0.74%		261.00
-8
-2.97%		 　259.00
-2
-0.77%		260.00
1
0.39%		275.50
15.5
5.96%		276.00
0.5
0.18%		275.00
-1
-0.36%		 　279.00
4
1.45%		278.00
-1
-0.36%		277.50
-0.5
-0.18%		270.54
2 月274.00
-3.5
-1.26%		270.50
-3.5
-1.28%		 　265.00
-5.5
-2.03%		242.00
-23
-8.68%		251.00
9
3.72%		247.00
-4
-1.59%		231.00
-16
-6.48%		 　239.00
8
3.46%		 　　　　　　　253.00
14
5.86%		258.00
5
1.98%		265.00
7
2.71%		 　268.50
3.5
1.32%		266.00
-2.5
-0.93%		 257.5
3 月263.00
-3
-1.13%		259.00
-4
-1.52%		 　251.00
-8
-3.09%		262.00
11
4.38%		265.00
3
1.15%		277.50
12.5
4.72%		285.00
7.5
2.7%		 　285.00
0
0%		290.00
5
1.75%		294.50
4.5
1.55%		289.00
-5.5
-1.87%		 　　　287.00
-2
-0.69%		282.00
-5
-1.74%		277.00
-5
-1.77%		276.00
-1
-0.36%		 　278.50
2.5
0.91%		276.00
-2.5
-0.9%		258.00
-18
-6.52%		242.00
-16
-6.2%		235.00
-7
-2.89%		240.00
5
2.13%		270.96
4 月 231.00
-9
-3.75%		220.50
-10.5
-4.55%		 　　　　242.50
22
9.98%		242.00
-0.5
-0.21%		240.00
-2
-0.83%		251.50
11.5
4.79%		256.00
4.5
1.79%		 　252.50
-3.5
-1.37%		242.50
-10
-3.96%		250.00
7.5
3.09%		252.00
2
0.8%		246.00
-6
-2.38%		 　236.50
-9.5
-3.86%		220.00
-16.5
-6.98%		220.50
0.5
0.23%		217.00
-3.5
-1.59%		222.00
5
2.3%		 　221.00
-1
-0.45%		 236.19
5 月　221.50
0.5
0.23%		206.00
-15.5
-7%		208.00
2
0.97%		 　212.00
4
1.92%		223.00
11
5.19%		216.50
-6.5
-2.91%		221.50
5
2.31%		218.50
-3
-1.35%		 　209.00
-9.5
-4.35%		206.00
-3
-1.44%		202.50
-3.5
-1.7%		210.50
8
3.95%		204.50
-6
-2.85%		 　207.50
3
1.47%		208.50
1
0.48%		209.00
0.5
0.24%		207.50
-1.5
-0.72%		210.00
2.5
1.2%		 　210.00
0
0%		206.50
-3.5
-1.67%		212.00
5.5
2.66%		211.00
-1
-0.47%		210.77
6 月209.00
-2
-0.95%		 　225.00
16
7.66%		221.00
-4
-1.78%		227.50
6.5
2.94%		 237.50
10
4.4%		 　235.00
-2.5
-1.05%		235.50
0.5
0.21%		238.00
2.5
1.06%		232.00
-6
-2.52%		238.50
6.5
2.8%		 　　234.00
-4.5
-1.89%		217.00
-17
-7.26%		227.00
10
4.61%		230.00
3
1.32%		 　221.50
-8.5
-3.7%		224.50
3
1.35%		220.00
-4.5
-2%		211.00
-9
-4.09%		214.50
3.5
1.66%		 226.98
7 月　225.00
10.5
4.9%		219.50
-5.5
-2.44%		198.00
-21.5
-9.79%		197.50
-0.5
-0.25%		191.50
-6
-3.04%		 　192.50
1
0.52%		206.00
13.5
7.01%		209.50
3.5
1.7%		211.00
1.5
0.72%		214.00
3
1.42%		 　211.50
-2.5
-1.17%		205.00
-6.5
-3.07%		205.00
0
0%		205.00
0
0%		201.50
-3.5
-1.71%		 　198.50
-3
-1.49%		194.00
-4.5
-2.27%		195.50
1.5
0.77%		194.00
-1.5
-0.77%		200.50
6.5
3.35%		 　194.00
-6.5
-3.24%		195.00
1
0.52%		202.33
8 月203.00
8
4.1%		200.00
-3
-1.48%		210.00
10
5%		 　217.50
7.5
3.57%		216.00
-1.5
-0.69%		215.00
-1
-0.46%		213.00
-2
-0.93%		211.00
-2
-0.94%		 　191.00
-20
-9.48%		184.00
-7
-3.66%		178.00
-6
-3.26%		169.50
-8.5
-4.78%		170.00
0.5
0.29%		 　170.00
0
0%		166.00
-4
-2.35%		164.00
-2
-1.2%		158.00
-6
-3.66%		144.50
-13.5
-8.54%		 　150.00
5.5
3.81%		150.50
0.5
0.33%		154.00
3.5
2.33%		155.00
1
0.65%		159.50
4.5
2.9%		180.67
9 月 　155.00
-4.5
-2.82%		159.00
4
2.58%		165.50
6.5
4.09%		169.50
4
2.42%		156.50
-13
-7.67%		 　141.00
-15.5
-9.9%		142.50
1.5
1.06%		145.50
3
2.11%		147.00
1.5
1.03%		153.00
6
4.08%		 　157.00
4
2.61%		151.00
-6
-3.82%		155.50
4.5
2.98%		150.50
-5
-3.22%		155.00
4.5
2.99%		 　　155.50
0.5
0.32%		152.50
-3
-1.93%		150.50
-2
-1.31%		145.00
-5.5
-3.65%		 153.62
10 月159.50
14.5
10%		167.00
7.5
4.7%		167.00
0
0%		166.00
-1
-0.6%		149.50
-16.5
-9.94%		 　149.00
-0.5
-0.33%		137.00
-12
-8.05%		 123.50
-13.5
-9.85%		135.50
12
9.72%		 　140.50
5
3.69%		139.00
-1.5
-1.07%		150.00
11
7.91%		153.00
3
2%		152.00
-1
-0.65%		 　151.50
-0.5
-0.33%		144.00
-7.5
-4.95%		148.50
4.5
3.13%		157.50
9
6.06%		149.00
-8.5
-5.4%		 　156.00
7
4.7%		158.00
2
1.28%		165.00
7
4.43%		149.57
11 月163.50
-1.5
-0.91%		179.50
16
9.79%		 　176.00
-3.5
-1.95%		165.00
-11
-6.25%		177.50
12.5
7.58%		181.00
3.5
1.97%		181.00
0
0%		 　175.50
-5.5
-3.04%		185.00
9.5
5.41%		183.00
-2
-1.08%		 185.00
2
1.09%		 　194.50
9.5
5.14%		189.50
-5
-2.57%		185.00
-4.5
-2.37%		181.00
-4
-2.16%		176.50
-4.5
-2.49%		 　184.00
7.5
4.25%		190.00
6
3.26%		194.00
4
2.11%		191.00
-3
-1.55%		196.00
5
2.62%		 183.72
12 月　　212.00
16
8.16%		198.50
-13.5
-6.37%		198.50
0
0%		189.00
-9.5
-4.79%		196.00
7
3.7%		 　196.50
0.5
0.26%		201.00
4.5
2.29%		203.00
2
1%		205.00
2
0.99%		206.00
1
0.49%		 　203.00
-3
-1.46%		205.50
2.5
1.23%		200.00
-5.5
-2.68%		199.00
-1
-0.5%		204.50
5.5
2.76%		202.00
-2.5
-1.22%		 206.00
4
1.98%		204.50
-1.5
-0.73%		204.50
0
0%		215.00
10.5
5.13%		224.00
9
4.19%		　　　203.29

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:294.50最低價:123.50平均價:210.74,灰色底表示週末,漲144天(861.5)元,跌146天(-851)元,平盤15天
10%=8,8%=6,7%=1,6%=4,5%=15,4%=19,3%=19,2%=21,1%=34,0%=32,-0%=2,-1%=4,-2%=4,-3%=4,-4%=5,-5%=6,-6%=15,-7%=16,-8%=19,-9%=26,-10%=45,

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 3665 292892 282 81993044 278.50 282.00 276.50 282.00 3.50 0% 281.00 2 282.50 5 30.13
2018-01-03 3665 488907 450 138863632 285.00 285.50 282.50 285.00 3.00 1.06% 284.50 5 285.00 46 30.45
2018-01-04 3665 3188469 2760 871518234 281.50 283.00 267.00 273.50 11.50 -4.04% 273.00 12 273.50 1 29.22
2018-01-05 3665 1610035 1411 436125998 275.50 276.00 268.50 269.50 4.00 -1.46% 269.50 8 270.00 76 28.79
2018-01-08 3665 1681915 1385 464784795 280.00 282.00 271.00 272.00 2.50 0.93% 272.00 2 273.00 2 29.06
2018-01-09 3665 1198990 1036 329145263 278.00 278.50 271.50 272.50 0.50 0.18% 272.50 2 273.00 1 29.11
2018-01-10 3665 1644431 1446 434071928 270.00 271.00 261.00 262.50 10.00 -3.67% 262.50 4 263.00 2 28.04
2018-01-11 3665 731023 666 192024463 262.50 265.50 260.00 263.00 0.50 0.19% 263.00 69 263.50 1 28.10
2018-01-12 3665 660453 517 175689951 266.00 267.00 264.00 266.00 3.00 1.14% 266.00 72 266.50 1 28.42
2018-01-15 3665 416030 394 110702993 266.00 267.50 264.00 266.00 0.00 0% 266.00 4 267.00 9 28.42
2018-01-16 3665 621958 561 164936370 266.00 267.00 262.00 265.00 1.00 -0.38% 264.50 19 265.00 6 28.31
2018-01-17 3665 1833078 1400 495812095 265.00 273.50 264.50 271.00 6.00 2.26% 271.00 17 271.50 13 28.95
2018-01-18 3665 1150231 1025 310263139 271.00 272.00 267.50 269.00 2.00 -0.74% 269.00 85 269.50 1 28.74
2018-01-19 3665 1492510 1161 395243120 269.00 270.50 260.00 261.00 8.00 -2.97% 261.00 15 261.50 1 27.88
2018-01-22 3665 1607421 1351 410643539 261.00 261.00 251.00 259.00 2.00 -0.77% 258.50 5 259.00 24 27.67
2018-01-23 3665 671989 617 175401640 260.00 264.00 259.50 260.00 1.00 0.39% 260.00 25 260.50 2 27.78
2018-01-24 3665 2728015 2376 740243625 261.00 277.50 261.00 275.50 15.50 5.96% 275.00 7 275.50 5 29.43
2018-01-25 3665 1155517 1079 316433192 274.00 276.50 271.00 276.00 0.50 0.18% 275.50 3 276.00 2 29.49
2018-01-26 3665 964873 802 264712575 273.00 277.50 271.50 275.00 1.00 -0.36% 274.50 55 275.50 5 29.38
2018-01-29 3665 992366 923 276025114 277.00 279.50 275.00 279.00 4.00 1.45% 278.50 3 279.00 52 29.81
2018-01-30 3665 977701 806 272184878 280.00 282.50 276.00 278.00 1.00 -0.36% 277.00 9 278.00 22 29.70
2018-01-31 3665 558997 481 154254166 275.50 280.00 272.00 277.50 0.50 -0.18% 277.50 4 279.00 12 29.65
2018-02-01 3665 509486 420 140968664 280.00 280.50 274.00 274.00 3.50 -1.26% 274.00 10 274.50 2 29.27
2018-02-02 3665 489368 451 132869412 276.00 277.00 268.00 270.50 3.50 -1.28% 270.50 5 271.50 1 28.90
2018-02-05 3665 637873 523 168532779 262.00 268.00 260.50 265.00 5.50 -2.03% 264.50 5 265.00 102 28.31
2018-02-06 3665 1985335 1478 491794675 259.00 261.00 238.50 242.00 23.00 -8.68% 241.50 32 242.00 7 25.85
2018-02-07 3665 1015327 816 254600910 252.00 254.50 249.00 251.00 9.00 3.72% 249.50 2 251.00 8 26.82
2018-02-08 3665 754220 627 188501667 253.50 254.50 247.00 247.00 4.00 -1.59% 247.00 12 248.00 75 26.39
2018-02-09 3665 1821160 1525 419319100 226.00 234.00 226.00 231.00 16.00 -6.48% 231.00 31 231.50 3 24.68
2018-02-12 3665 987146 852 232467540 233.50 240.00 231.00 239.00 8.00 3.46% 238.00 7 239.00 2 25.53
2018-02-21 3665 1264858 1046 318976501 246.00 258.00 244.00 253.00 14.00 5.86% 253.00 60 253.50 1 27.03
2018-02-22 3665 844574 759 215636444 249.00 260.00 249.00 258.00 5.00 1.98% 257.50 3 258.50 6 27.56
2018-02-23 3665 1027195 876 271656285 262.00 267.50 258.50 265.00 7.00 2.71% 264.50 7 265.50 3 28.31
2018-02-26 3665 973401 911 260938165 268.00 270.00 263.00 268.50 3.50 1.32% 268.00 3 269.00 9 28.69
2018-02-27 3665 968848 827 258658372 271.00 272.00 264.50 266.00 2.50 -0.93% 266.00 4 266.50 7 28.42
2018-03-01 3665 962453 740 252077686 263.00 265.00 259.00 263.00 3.00 -1.13% 262.50 3 263.00 88 28.10
2018-03-02 3665 709871 586 183562648 259.00 261.50 257.00 259.00 4.00 -1.52% 258.50 13 259.00 121 27.67
2018-03-05 3665 847444 660 215471522 260.00 263.00 250.50 251.00 8.00 -3.09% 251.00 7 251.50 1 26.82
2018-03-06 3665 1748140 1498 454207400 255.00 264.00 254.50 262.00 11.00 4.38% 261.50 4 262.00 5 27.99
2018-03-07 3665 1260748 1073 333762224 260.00 267.50 259.00 265.00 3.00 1.15% 264.00 2 265.50 1 28.31
2018-03-08 3665 2689534 2136 743379384 268.00 282.00 267.50 277.50 12.50 4.72% 277.00 5 277.50 6 29.65
2018-03-09 3665 1978186 1582 558952219 280.00 285.00 277.50 285.00 7.50 2.7% 284.50 1 285.00 45 30.45
2018-03-12 3665 1005992 903 287083236 289.00 290.00 281.50 285.00 0.00 0% 285.00 6 285.50 12 30.45
2018-03-13 3665 2050443 1683 596891141 288.00 295.50 286.00 290.00 5.00 1.75% 288.00 5 290.00 6 30.98
2018-03-14 3665 2198773 1651 633174216 287.50 294.50 283.00 294.50 4.50 1.55% 294.00 1 294.50 29 31.46
2018-03-15 3665 1010369 920 293072772 294.00 294.00 286.50 289.00 5.50 -1.87% 289.00 8 289.50 2 30.88
2018-03-20 3665 1125689 915 321701865 281.50 290.00 281.50 287.00 2.00 -0.69% 286.00 1 287.00 10 30.66
2018-03-21 3665 947632 845 269574092 286.00 288.00 282.00 282.00 5.00 -1.74% 282.00 39 283.00 1 30.13
2018-03-22 3665 832792 721 233542384 285.00 286.50 277.00 277.00 5.00 -1.77% 277.00 8 277.50 2 27.53
2018-03-23 3665 1090720 922 295658280 268.50 276.50 263.00 276.00 1.00 -0.36% 275.50 1 276.00 1 27.44
2018-03-26 3665 390331 361 108239850 277.00 279.50 274.00 278.50 2.50 0.91% 278.00 2 279.00 8 27.68
2018-03-27 3665 498792 443 139198592 284.00 284.00 275.50 276.00 2.50 -0.9% 276.00 7 277.50 1 27.44
2018-03-28 3665 3204420 2707 836445903 269.00 269.00 256.00 258.00 18.00 -6.52% 258.00 40 258.50 1 25.65
2018-03-29 3665 3833468 2967 943760224 254.00 254.00 242.00 242.00 16.00 -6.2% 242.00 93 242.50 5 24.06
2018-03-30 3665 4138829 3348 995792144 246.00 249.00 234.00 235.00 7.00 -2.89% 235.00 19 235.50 3 23.36
2018-03-31 3665 1618825 1180 387781000 237.00 242.00 236.50 240.00 5.00 2.13% 239.50 10 240.00 23 23.86
2018-04-02 3665 2473840 2051 579543880 240.00 241.00 231.00 231.00 9.00 -3.75% 231.00 44 231.50 4 22.96
2018-04-03 3665 3765094 3068 834019774 226.50 226.50 219.00 220.50 10.50 -4.55% 220.50 20 221.00 8 21.92
2018-04-09 3665 4156818 1685 1006691363 242.50 242.50 239.00 242.50 22.00 9.98% 242.50 3177 0.00 0 24.11
2018-04-10 3665 4963763 3306 1200643915 242.50 245.00 237.50 242.00 0.50 -0.21% 242.00 32 242.50 8 24.06
2018-04-11 3665 3500540 2627 859230600 250.00 251.50 240.00 240.00 2.00 -0.83% 240.00 70 240.50 1 23.86
2018-04-12 3665 2578979 2108 640407215 245.00 252.50 243.50 251.50 11.50 4.79% 251.00 15 251.50 4 25.00
2018-04-13 3665 1724497 1416 434949732 251.00 256.00 247.00 256.00 4.50 1.79% 255.50 6 256.00 44 25.45
2018-04-16 3665 893985 771 226686711 258.00 258.00 251.50 252.50 3.50 -1.37% 252.50 3 253.00 50 25.10
2018-04-17 3665 1321643 1061 322373425 250.00 251.50 241.00 242.50 10.00 -3.96% 242.50 4 243.00 7 24.11
2018-04-18 3665 1993890 1714 505137941 247.00 260.00 246.00 250.00 7.50 3.09% 250.00 30 250.50 1 24.85
2018-04-19 3665 980231 800 249030822 254.00 257.00 251.50 252.00 2.00 0.8% 251.50 19 252.50 8 25.05
2018-04-20 3665 1079840 864 266370140 252.00 252.00 242.50 246.00 6.00 -2.38% 246.00 11 246.50 12 24.45
2018-04-23 3665 1360153 1036 324516761 242.00 244.50 233.00 236.50 9.50 -3.86% 236.50 15 237.00 18 23.51
2018-04-24 3665 2807919 2202 629991937 236.50 236.50 218.50 220.00 16.50 -6.98% 219.50 12 220.00 226 21.87
2018-04-25 3665 2016958 1665 448090176 220.00 226.00 215.00 220.50 0.50 0.23% 220.50 8 221.00 2 21.92
2018-04-26 3665 1173542 936 259563614 223.50 226.00 216.00 217.00 3.50 -1.59% 216.50 22 217.00 17 21.57
2018-04-27 3665 1687309 1344 366234407 222.00 224.00 209.00 222.00 5.00 2.3% 221.00 1 222.00 1 22.07
2018-04-30 3665 1502100 1086 334927800 222.00 226.00 220.00 221.00 1.00 -0.45% 221.00 51 221.50 1 21.97
2018-05-02 3665 852544 717 189508068 225.00 225.00 220.00 221.50 0.50 0.23% 221.00 1 221.50 8 22.02
2018-05-03 3665 3047017 2414 636504536 214.50 214.50 202.50 206.00 15.50 -7% 205.00 10 206.00 4 20.48
2018-05-04 3665 4232720 3462 858346260 206.00 210.00 197.00 208.00 2.00 0.97% 208.00 10 208.50 23 20.68
2018-05-07 3665 1360960 1079 286933980 213.00 213.00 207.00 212.00 4.00 1.92% 212.00 12 212.50 3 21.07
2018-05-08 3665 3095814 2512 692012522 221.00 227.50 221.00 223.00 11.00 5.19% 222.50 7 223.50 3 22.17
2018-05-09 3665 2065688 1824 449066296 220.00 221.00 214.50 216.50 6.50 -2.91% 216.00 17 216.50 1 21.52
2018-05-10 3665 1505958 1201 334317176 220.00 224.50 218.00 221.50 5.00 2.31% 221.50 17 222.00 6 22.02
2018-05-11 3665 1296888 951 286836360 224.00 224.50 218.00 218.50 3.00 -1.35% 218.50 11 219.00 2 21.72
2018-05-14 3665 3065637 2391 643434044 210.00 212.50 206.00 209.00 9.50 -4.35% 209.00 47 209.50 1 20.78
2018-05-15 3665 1693518 1427 353248002 209.50 212.00 206.00 206.00 3.00 -1.44% 205.50 23 206.00 13 20.50
2018-05-16 3665 1374533 1138 280380765 206.00 209.00 200.50 202.50 3.50 -1.7% 202.50 3 203.00 20 20.15
2018-05-17 3665 1729595 1465 364044746 206.00 213.50 204.00 210.50 8.00 3.95% 210.50 30 211.00 5 20.95
2018-05-18 3665 1347570 1144 277548920 210.50 211.50 203.50 204.50 6.00 -2.85% 204.00 22 204.50 4 20.35
2018-05-21 3665 873275 705 181002060 206.00 209.50 204.50 207.50 3.00 1.47% 207.00 23 207.50 5 20.65
2018-05-22 3665 2997546 2428 640522930 216.00 218.50 208.50 208.50 1.00 0.48% 208.50 10 209.50 2 20.75
2018-05-23 3665 1281306 955 267097454 208.50 211.00 206.50 209.00 0.50 0.24% 208.50 19 209.50 8 20.80
2018-05-24 3665 1047777 833 218951616 210.00 211.50 207.00 207.50 1.50 -0.72% 207.50 16 208.00 35 20.65
2018-05-25 3665 1068443 894 222995750 205.50 212.50 203.50 210.00 2.50 1.2% 209.50 10 210.00 24 20.90
2018-05-28 3665 1171157 802 246895700 212.00 214.00 209.00 210.00 0.00 0% 209.50 13 210.00 116 20.90
2018-05-29 3665 691472 589 143458935 210.00 210.00 206.00 206.50 3.50 -1.67% 206.50 1 207.00 10 20.55
2018-05-30 3665 1665569 1346 349495628 204.50 212.50 204.00 212.00 5.50 2.66% 211.50 1 212.00 47 21.09
2018-05-31 3665 1743456 1381 370309716 215.00 216.00 206.50 211.00 1.00 -0.47% 210.00 3 211.00 3 21.00
2018-06-01 3665 818961 659 170919803 211.00 211.00 207.00 209.00 2.00 -0.95% 209.00 24 209.50 5 20.80
2018-06-04 3665 3399380 2700 745188240 212.00 227.00 210.00 225.00 16.00 7.66% 224.50 2 225.00 30 22.39
2018-06-05 3665 3122361 2412 708025281 232.00 233.50 219.00 221.00 4.00 -1.78% 221.00 4 222.00 1 21.99
2018-06-06 3665 2148598 1776 485077746 224.50 228.00 222.50 227.50 6.50 2.94% 227.00 16 227.50 13 22.64
2018-06-08 3665 6620407 4942 1616009654 251.00 256.00 230.00 237.50 12.50 4.4% 237.50 11 238.00 29 23.63
2018-06-11 3665 1949303 1467 458873551 238.00 241.00 231.50 235.00 2.50 -1.05% 234.50 11 235.00 85 23.38
2018-06-12 3665 2794053 2183 668216086 241.00 244.00 235.00 235.50 0.50 0.21% 235.50 29 236.00 1 23.43
2018-06-13 3665 2341846 1640 561982540 241.50 243.00 237.00 238.00 2.50 1.06% 238.00 5 238.50 46 23.68
2018-06-14 3665 1233531 1042 287842638 236.00 237.00 230.00 232.00 6.00 -2.52% 232.00 5 233.00 4 23.08
2018-06-15 3665 1620562 1303 386983032 236.00 242.50 234.50 238.50 6.50 2.8% 238.00 17 238.50 7 23.73
2018-06-19 3665 1099689 979 261288226 240.00 241.50 233.50 234.00 4.50 -1.89% 234.00 12 236.00 5 23.28
2018-06-20 3665 2551968 1956 566445960 231.00 233.00 217.00 217.00 17.00 -7.26% 217.00 37 217.50 11 21.59
2018-06-21 3665 1673670 1356 374653920 220.00 228.00 219.00 227.00 10.00 4.61% 226.50 8 227.50 15 22.59
2018-06-22 3665 1827302 1443 414043460 227.50 230.00 222.00 230.00 3.00 1.32% 229.00 12 230.00 43 22.89
2018-06-25 3665 707222 631 158322393 227.50 227.50 221.50 221.50 8.50 -3.7% 221.50 34 222.00 3 22.04
2018-06-26 3665 978202 847 214990847 219.00 225.00 216.00 224.50 3.00 1.35% 223.00 1 224.50 12 22.34
2018-06-27 3665 691639 613 154397080 224.50 227.00 220.00 220.00 4.50 -2% 219.50 23 220.00 2 21.89
2018-06-28 3665 1132600 1005 244022300 219.00 220.00 211.00 211.00 9.00 -4.09% 211.00 30 212.00 2 21.00
2018-06-29 3665 1288920 1077 277372800 215.00 217.00 214.00 214.50 3.50 1.66% 214.50 6 215.00 18 21.34
2018-07-02 3665 2060844 1662 458156056 217.00 227.00 216.50 225.00 10.50 4.9% 224.50 27 225.00 9 22.39
2018-07-03 3665 1948978 1436 430113632 221.50 223.00 218.50 219.50 5.50 -2.44% 219.50 43 220.00 1 21.84
2018-07-04 3665 4691122 3642 954101766 213.00 213.00 198.00 198.00 21.50 -9.79% 198.00 296 198.50 1 19.70
2018-07-05 3665 2605404 2041 514531002 196.00 203.00 192.50 197.50 0.50 -0.25% 197.00 3 197.50 3 19.65
2018-07-06 3665 2526532 2175 487945708 202.00 202.50 188.00 191.50 6.00 -3.04% 191.00 51 191.50 2 19.05
2018-07-09 3665 950813 854 183301722 192.50 195.00 190.00 192.50 1.00 0.52% 192.50 14 193.50 2 19.15
2018-07-10 3665 3034424 2478 622438344 199.00 211.00 197.50 206.00 13.50 7.01% 206.00 36 206.50 2 20.50
2018-07-11 3665 1896452 1553 394207046 203.50 213.00 202.00 209.50 3.50 1.7% 209.00 5 210.00 5 20.85
2018-07-12 3665 782739 701 163515907 208.00 212.00 206.00 211.00 1.50 0.72% 210.50 2 211.00 2 21.00
2018-07-13 3665 1264632 1015 269780880 212.00 218.50 209.00 214.00 3.00 1.42% 214.00 23 215.00 59 21.29
2018-07-16 3665 638100 536 136780400 212.50 216.50 211.50 211.50 2.50 -1.17% 211.00 23 212.50 3 21.04
2018-07-17 3665 822017 671 170549570 210.00 210.50 205.00 205.00 6.50 -3.07% 205.00 27 206.00 1 20.40
2018-07-18 3665 1868300 1522 384739900 210.00 210.00 202.00 205.00 0.00 0% 205.00 16 206.00 3 20.40
2018-07-19 3665 2847526 2306 593378196 207.50 211.50 205.00 205.00 0.00 0% 205.00 77 206.00 3 20.40
2018-07-20 3665 946402 801 192603305 208.00 208.00 201.00 201.50 3.50 -1.71% 201.50 1 202.00 54 20.05
2018-07-23 3665 2276275 1828 445095500 198.00 199.00 193.50 198.50 3.00 -1.49% 198.50 1 199.00 12 19.75
2018-07-24 3665 2629213 1955 512188718 195.50 197.50 193.00 194.00 4.50 -2.27% 194.00 9 194.50 2 19.30
2018-07-25 3665 1287815 1043 250866870 193.00 196.50 192.00 195.50 1.50 0.77% 195.00 18 195.50 1 19.45
2018-07-26 3665 816622 712 160184721 198.00 198.50 194.00 194.00 1.50 -0.77% 194.00 22 194.50 1 19.30
2018-07-27 3665 1098615 932 217007535 194.00 202.00 193.00 200.50 6.50 3.35% 200.50 2 201.00 6 19.95
2018-07-30 3665 1039646 848 204296730 200.00 200.00 194.00 194.00 6.50 -3.24% 194.00 2 194.50 4 19.30
2018-07-31 3665 581874 484 113933678 192.50 197.00 192.50 195.00 1.00 0.52% 195.00 16 195.50 2 19.40
2018-08-01 3665 1859632 1471 372124373 198.00 203.00 196.50 203.00 8.00 4.1% 202.50 3 203.00 147 20.20
2018-08-02 3665 3511496 2640 710894688 207.50 207.50 198.00 200.00 0.00 -1.48% 199.50 7 200.00 42 19.90
2018-08-03 3665 3694026 2844 776365038 209.00 213.00 207.50 210.00 10.00 5% 209.50 35 210.50 3 20.90
2018-08-06 3665 3004187 2420 649615666 211.00 220.00 207.50 217.50 7.50 3.57% 217.50 15 218.00 13 21.64
2018-08-07 3665 1169703 1040 251109199 214.50 216.50 213.00 216.00 1.50 -0.69% 215.50 3 216.00 15 21.49
2018-08-08 3665 2728726 2189 599525179 224.50 226.00 215.00 215.00 1.00 -0.46% 215.00 16 215.50 4 21.39
2018-08-09 3665 1379730 1252 290830490 212.50 213.50 207.50 213.00 2.00 -0.93% 212.50 7 213.00 27 21.19
2018-08-10 3665 1214207 1041 257096485 208.50 214.50 208.00 211.00 2.00 -0.94% 211.00 24 211.50 8 21.00
2018-08-13 3665 4630562 3458 895794090 200.00 202.00 190.00 191.00 20.00 -9.48% 191.00 11 192.00 5 19.00
2018-08-14 3665 3165592 2631 590599112 191.00 193.50 180.50 184.00 7.00 -3.66% 184.00 1 184.50 11 18.59
2018-08-15 3665 2607846 2137 477235818 183.50 188.50 178.00 178.00 6.00 -3.26% 178.00 34 178.50 25 17.98
2018-08-16 3665 4497776 3543 762074696 173.00 177.00 164.00 169.50 8.50 -4.78% 168.50 16 169.50 203 17.12
2018-08-17 3665 2250149 1746 389181777 172.50 177.00 170.00 170.00 0.50 0.29% 170.00 40 171.50 3 17.17
2018-08-20 3665 2168754 1840 360113309 166.50 170.00 162.00 170.00 0.00 0% 169.50 4 170.00 8 17.17
2018-08-21 3665 1973379 1658 330487051 172.00 173.50 165.50 166.00 4.00 -2.35% 166.00 20 166.50 2 16.77
2018-08-22 3665 1439773 1301 239336545 169.00 169.50 164.00 164.00 2.00 -1.2% 164.00 27 164.50 4 16.57
2018-08-23 3665 2284175 1852 365505825 163.00 164.00 157.50 158.00 6.00 -3.66% 158.00 14 158.50 5 15.96
2018-08-24 3665 6471584 5151 951150180 156.50 157.00 142.50 144.50 13.50 -8.54% 144.50 36 145.00 14 14.60
2018-08-27 3665 3940684 3035 586978600 147.50 151.50 147.00 150.00 5.50 3.81% 149.50 10 150.00 60 15.15
2018-08-28 3665 3729455 2603 559738474 151.00 152.50 147.00 150.50 0.50 0.33% 150.00 17 150.50 9 15.20
2018-08-29 3665 3960199 2975 597130242 149.00 154.00 145.50 154.00 3.50 2.33% 153.50 8 154.00 16 15.56
2018-08-30 3665 2709655 2171 420544180 158.00 158.50 153.00 155.00 1.00 0.65% 154.50 19 155.00 188 15.66
2018-08-31 3665 4323216 3380 686012060 155.50 162.00 153.50 159.50 4.50 2.9% 159.50 50 160.00 8 16.11
2018-09-03 3665 2344922 1866 368030286 160.00 160.50 155.00 155.00 4.50 -2.82% 155.00 116 156.00 71 15.66
2018-09-04 3665 2635190 2058 421041900 157.00 162.00 157.00 159.00 4.00 2.58% 159.00 5 159.50 4 16.06
2018-09-05 3665 6654197 5065 1113231094 160.00 171.50 159.50 165.50 6.50 4.09% 165.50 13 166.00 8 16.72
2018-09-06 3665 3306904 2743 551030180 165.00 169.50 163.00 169.50 4.00 2.42% 169.00 2 169.50 47 17.12
2018-09-07 3665 3484670 2738 560361530 165.50 167.50 153.50 156.50 13.00 -7.67% 156.50 15 157.00 8 15.81
2018-09-10 3665 4058854 2922 587072830 153.00 153.00 141.00 141.00 15.50 -9.9% 0.00 0 141.00 391 14.24
2018-09-11 3665 4012921 3078 577437124 144.50 149.00 140.50 142.50 1.50 1.06% 142.50 37 143.00 42 14.39
2018-09-12 3665 3923500 2939 561848500 143.50 147.00 139.50 145.50 3.00 2.11% 145.00 99 146.00 13 14.70
2018-09-13 3665 1388329 1160 204877692 147.50 149.50 146.00 147.00 1.50 1.03% 146.50 18 147.00 2 14.85
2018-09-14 3665 1683084 1425 253921936 149.00 153.50 146.50 153.00 6.00 4.08% 153.00 6 153.50 56 15.45
2018-09-17 3665 2390544 1871 371985408 150.50 158.50 150.50 157.00 4.00 2.61% 157.00 1 157.50 31 15.86
2018-09-18 3665 1763363 1464 269687265 153.00 155.50 150.50 151.00 6.00 -3.82% 151.00 19 151.50 8 15.25
2018-09-19 3665 1707890 1295 263302903 152.50 156.00 151.00 155.50 4.50 2.98% 155.50 7 156.00 45 15.71
2018-09-20 3665 2183426 1763 336901533 158.50 159.00 150.50 150.50 5.00 -3.22% 150.50 32 151.00 13 15.20
2018-09-21 3665 1940421 1242 298134676 151.50 155.50 151.50 155.00 4.50 2.99% 154.50 17 155.00 61 15.66
2018-09-25 3665 1144011 1003 177785716 153.00 157.50 152.00 155.50 0.50 0.32% 155.00 30 155.50 9 15.71
2018-09-26 3665 1151273 924 177980769 153.50 157.00 152.50 152.50 3.00 -1.93% 152.50 47 153.00 2 15.40
2018-09-27 3665 1093374 873 166777033 152.50 155.00 150.50 150.50 2.00 -1.31% 150.50 72 151.00 3 15.20
2018-09-28 3665 5091503 3842 726668184 145.00 146.50 139.50 145.00 5.50 -3.65% 144.50 22 145.00 22 14.65
2018-10-01 3665 4781652 3304 741552992 149.00 159.50 146.00 159.50 14.50 10% 159.50 189 0.00 0 16.11
2018-10-02 3665 10925064 7505 1818684252 163.00 172.50 162.50 167.00 7.50 4.7% 167.00 27 167.50 26 16.87
2018-10-03 3665 3485624 2616 574440832 165.00 167.00 162.50 167.00 0.00 0% 166.50 1 167.00 14 16.87
2018-10-04 3665 3616511 2783 606998826 166.00 171.00 164.50 166.00 1.00 -0.6% 166.00 5 166.50 27 16.77
2018-10-05 3665 5934535 4431 913487820 161.00 161.50 149.50 149.50 16.50 -9.94% 149.50 18 150.00 14 15.10
2018-10-08 3665 2869305 2222 416254860 145.00 149.00 142.00 149.00 0.50 -0.33% 148.00 7 149.50 88 15.05
2018-10-09 3665 4463752 3456 627189796 148.00 148.50 136.00 137.00 12.00 -8.05% 137.00 48 137.50 7 13.84
2018-10-11 3665 2800849 2009 348862194 125.00 126.50 123.50 123.50 13.50 -9.85% 0.00 0 123.50 524 12.47
2018-10-12 3665 3912754 2855 507226163 125.50 135.50 124.00 135.50 12.00 9.72% 135.00 9 135.50 81 13.69
2018-10-15 3665 7247660 5674 1020710680 132.00 149.00 130.00 140.50 5.00 3.69% 140.50 15 141.00 4 14.19
2018-10-16 3665 2840770 2295 398402723 137.50 144.50 136.50 139.00 1.50 -1.07% 139.00 5 139.50 9 14.04
2018-10-17 3665 6286736 4595 939623900 150.00 152.50 146.00 150.00 11.00 7.91% 149.50 7 150.00 65 15.15
2018-10-18 3665 4435794 3566 676322874 148.00 156.00 147.00 153.00 3.00 2% 152.50 9 153.00 32 15.45
2018-10-19 3665 2430600 1961 364269100 148.50 152.00 147.50 152.00 1.00 -0.65% 151.50 12 152.00 17 15.35
2018-10-22 3665 2446233 1959 374790916 150.00 155.50 150.00 151.50 0.50 -0.33% 151.00 42 151.50 1 15.30
2018-10-23 3665 1857135 1613 274098940 149.50 152.50 144.00 144.00 7.50 -4.95% 144.00 51 144.50 8 14.55
2018-10-24 3665 4748447 3716 719102603 153.50 154.50 148.50 148.50 4.50 3.13% 148.50 20 149.00 5 15.00
2018-10-25 3665 9579778 6988 1479655146 150.00 157.50 149.00 157.50 9.00 6.06% 157.00 11 157.50 19 15.91
2018-10-26 3665 9175654 6751 1426882254 162.00 165.00 148.00 149.00 8.50 -5.4% 149.00 11 149.50 5 15.05
2018-10-29 3665 5215182 3970 811316892 152.50 159.00 151.50 156.00 7.00 4.7% 156.00 28 156.50 3 15.76
2018-10-30 3665 2668922 2055 414815176 153.50 158.00 153.00 158.00 2.00 1.28% 158.00 5 158.50 11 15.96
2018-10-31 3665 9422965 7171 1536062730 159.00 169.00 154.50 165.00 7.00 4.43% 165.00 75 165.50 5 16.67
2018-11-01 3665 7364604 5536 1216942251 163.00 168.50 162.00 163.50 1.50 -0.91% 163.50 19 164.00 217 16.52
2018-11-02 3665 11770680 7735 2036966055 165.00 179.50 164.50 179.50 16.00 9.79% 179.50 976 0.00 0 18.13
2018-11-05 3665 7852994 5572 1393971932 182.50 183.50 174.00 176.00 3.50 -1.95% 175.50 24 176.00 29 17.78
2018-11-06 3665 6395223 4611 1087851072 176.00 179.00 163.00 165.00 11.00 -6.25% 165.00 25 165.50 5 16.67
2018-11-07 3665 7214653 5370 1260800902 168.50 181.00 167.00 177.50 12.50 7.58% 177.00 36 178.00 8 17.93
2018-11-08 3665 8163633 6297 1473078751 181.00 185.00 175.50 181.00 3.50 1.97% 180.50 4 181.00 16 18.28
2018-11-09 3665 3789724 3045 682918180 181.00 183.50 177.00 181.00 0.00 0% 181.00 28 181.50 22 18.28
2018-11-12 3665 6156305 4723 1114318026 184.00 186.50 175.50 175.50 5.50 -3.04% 175.50 40 176.00 8 17.73
2018-11-13 3665 6882567 5506 1214412895 167.00 185.00 165.00 185.00 9.50 5.41% 184.50 18 185.00 120 18.69
2018-11-14 3665 5744680 4444 1060200456 183.50 188.00 181.00 183.00 2.00 -1.08% 182.50 60 183.00 1 16.59
2018-11-16 3665 5366254 4066 998236736 183.00 189.50 182.00 185.00 2.50 1.09% 185.00 31 185.50 14 16.77
2018-11-19 3665 6054383 4357 1147141802 188.00 194.50 185.00 194.50 9.50 5.14% 194.00 52 194.50 40 17.63
2018-11-20 3665 4744185 3652 908208554 191.00 194.50 188.50 189.50 5.00 -2.57% 189.50 30 190.00 3 17.18
2018-11-21 3665 4861226 3750 907470536 187.00 192.00 183.00 185.00 4.50 -2.37% 185.00 12 185.50 12 16.77
2018-11-22 3665 3677161 2901 677550802 187.50 189.50 181.00 181.00 4.00 -2.16% 180.50 208 181.00 1 16.41
2018-11-23 3665 3223492 2588 578834084 182.00 184.00 176.50 176.50 4.50 -2.49% 176.50 55 177.00 11 16.00
2018-11-26 3665 3996722 3016 733879348 182.00 186.50 180.00 184.00 7.50 4.25% 184.00 40 184.50 32 16.68
2018-11-27 3665 5829916 4409 1106981040 186.50 193.50 185.50 190.00 6.00 3.26% 189.50 39 190.00 16 17.23
2018-11-28 3665 3952661 3094 759257897 190.00 195.50 187.50 194.00 4.00 2.11% 193.50 3 194.00 55 17.59
2018-11-29 3665 2914839 2311 570569663 197.00 199.00 191.00 191.00 3.00 -1.55% 191.00 77 192.00 4 17.32
2018-11-30 3665 2435509 1920 474671255 191.00 197.00 191.00 196.00 5.00 2.62% 195.50 7 196.00 60 17.77
2018-12-03 3665 5302485 4027 1110472320 202.00 215.00 201.00 212.00 16.00 8.16% 211.00 23 212.00 8 19.22
2018-12-04 3665 5009004 4082 1033079300 213.00 216.00 198.50 198.50 13.50 -6.37% 198.50 7 199.00 14 18.00
2018-12-05 3665 4145305 3357 823364500 194.00 204.00 192.00 198.50 0.00 0% 198.50 22 199.00 9 18.00
2018-12-06 3665 4968485 3973 960118857 201.00 202.50 187.00 189.00 9.50 -4.79% 189.00 29 189.50 5 17.14
2018-12-07 3665 2768835 2220 539584330 193.50 197.00 193.00 196.00 7.00 3.7% 195.50 29 196.00 28 17.77
2018-12-10 3665 1493265 1170 289010601 191.00 196.50 191.00 196.50 0.50 0.26% 196.00 12 196.50 19 17.82
2018-12-11 3665 2650444 2161 534022962 199.00 204.50 198.00 201.00 4.50 2.29% 200.50 40 201.00 2 18.22
2018-12-12 3665 2521999 2034 517276797 204.50 207.50 202.50 203.00 2.00 1% 203.00 10 203.50 2 18.40
2018-12-13 3665 2361031 1900 489252855 206.00 210.50 205.00 205.00 2.00 0.99% 205.00 37 205.50 16 18.59
2018-12-14 3665 2699935 2298 561234610 210.00 211.00 205.00 206.00 1.00 0.49% 205.50 40 206.00 8 18.68
2018-12-17 3665 1476106 1305 303371568 206.00 208.50 203.00 203.00 3.00 -1.46% 203.00 52 203.50 1 18.40
2018-12-18 3665 2223375 1789 449195184 199.50 205.50 197.50 205.50 2.50 1.23% 205.50 5 206.00 42 18.63
2018-12-19 3665 1607345 1345 324865690 203.50 206.00 200.00 200.00 5.50 -2.68% 200.00 99 201.00 3 18.13
2018-12-20 3665 1597083 1369 318997517 199.50 203.50 195.50 199.00 1.00 -0.5% 198.50 8 199.00 3 18.04
2018-12-21 3665 2880228 2115 575642454 194.50 204.50 194.50 204.50 5.50 2.76% 204.00 3 204.50 33 18.54
2018-12-22 3665 524523 457 106225906 203.50 204.00 201.50 202.00 2.50 -1.22% 202.00 3 202.50 2 18.31
2018-12-24 3665 869409 734 177930754 204.50 206.00 201.50 206.00 4.00 1.98% 205.50 2 206.00 64 18.68
2018-12-25 3665 1652036 1396 332900344 201.00 204.50 199.00 204.50 1.50 -0.73% 204.00 5 204.50 3 18.54
2018-12-26 3665 1602195 1307 329391874 208.00 209.00 202.50 204.50 0.00 0% 204.00 3 204.50 7 18.54
2018-12-27 3665 5290441 4094 1136014374 212.50 217.00 212.00 215.00 10.50 5.13% 215.00 4 215.50 22 19.49
2018-12-28 3665 3414621 2598 745188983 215.50 224.00 213.50 224.00 9.00 4.19% 223.00 1 224.00 38 20.31