F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　101.50
0
0%		102.50
1
0.99%		104.50
2
1.95%		104.50
0
0%		 　103.50
-1
-0.96%		100.50
-3
-2.9%		100.00
-0.5
-0.5%		100.00
0
0%		102.00
2
2%		 　102.50
0.5
0.49%		100.50
-2
-1.95%		102.00
1.5
1.49%		101.00
-1
-0.98%		102.00
1
0.99%		 　100.50
-1.5
-1.47%		97.40
-3.1
-3.08%		102.50
5.1
5.24%		100.00
-2.5
-2.44%		110.00
10
10%		 　109.50
-0.5
-0.45%		107.00
-2.5
-2.28%		107.50
0.5
0.47%		102.98
2 月106.00
-1.5
-1.4%		103.00
-3
-2.83%		 　100.50
-2.5
-2.43%		95.20
-5.3
-5.27%		95.70
0.5
0.53%		93.40
-2.3
-2.4%		91.50
-1.9
-2.03%		 　90.00
-1.5
-1.64%		 　　　　　　　90.80
0.8
0.89%		95.00
4.2
4.63%		96.60
1.6
1.68%		 　97.10
0.5
0.52%		96.20
-0.9
-0.93%		 96.26
3 月98.00
1.8
1.87%		93.00
-5
-5.1%		 　92.60
-0.4
-0.43%		90.10
-2.5
-2.7%		89.10
-1
-1.11%		88.90
-0.2
-0.22%		87.90
-1
-1.12%		 　86.20
-1.7
-1.93%		87.40
1.2
1.39%		88.80
1.4
1.6%		87.70
-1.1
-1.24%		 　　　86.50
-1.2
-1.37%		86.40
-0.1
-0.12%		85.30
-1.1
-1.27%		82.30
-3
-3.52%		 　82.20
-0.1
-0.12%		85.70
3.5
4.26%		84.50
-1.2
-1.4%		85.60
1.1
1.3%		86.40
0.8
0.93%		86.20
-0.2
-0.23%		87.53
4 月 85.30
-0.9
-1.04%		83.00
-2.3
-2.7%		 　　　　80.70
-2.3
-2.77%		81.70
1
1.24%		80.70
-1
-1.22%		82.80
2.1
2.6%		81.30
-1.5
-1.81%		 　81.60
0.3
0.37%		79.10
-2.5
-3.06%		76.00
-3.1
-3.92%		71.50
-4.5
-5.92%		69.90
-1.6
-2.24%		 　67.00
-2.9
-4.15%		65.00
-2
-2.99%		69.80
4.8
7.38%		69.50
-0.3
-0.43%		71.60
2.1
3.02%		 　73.00
1.4
1.96%		 76.31
5 月　74.40
1.4
1.92%		72.00
-2.4
-3.23%		73.20
1.2
1.67%		 　71.10
-2.1
-2.87%		70.80
-0.3
-0.42%		65.70
-5.1
-7.2%		68.00
2.3
3.5%		67.10
-0.9
-1.32%		 　66.70
-0.4
-0.6%		66.30
-0.4
-0.6%		66.80
0.5
0.75%		66.40
-0.4
-0.6%		65.30
-1.1
-1.66%		 　67.70
2.4
3.68%		68.10
0.4
0.59%		71.50
3.4
4.99%		70.80
-0.7
-0.98%		71.60
0.8
1.13%		 　72.20
0.6
0.84%		75.00
2.8
3.88%		77.50
2.5
3.33%		75.20
-2.3
-2.97%		70.04
6 月75.40
0.2
0.27%		 　76.90
1.5
1.99%		76.30
-0.6
-0.78%		79.00
2.7
3.54%		 81.50
2.5
3.16%		 　78.40
-3.1
-3.8%		79.30
0.9
1.15%		75.00
-4.3
-5.42%		71.80
-3.2
-4.27%		72.50
0.7
0.97%		 　　75.00
2.5
3.45%		77.50
2.5
3.33%		75.70
-1.8
-2.32%		72.80
-2.9
-3.83%		 　72.70
-0.1
-0.14%		73.10
0.4
0.55%		72.50
-0.6
-0.82%		71.90
-0.6
-0.83%		74.20
2.3
3.2%		 75.38
7 月　72.00
-2.2
-2.96%		70.30
-1.7
-2.36%		69.10
-1.2
-1.71%		69.90
0.8
1.16%		71.50
1.6
2.29%		 　73.30
1.8
2.52%		73.50
0.2
0.27%		72.50
-1
-1.36%		73.00
0.5
0.69%		74.60
1.6
2.19%		 　74.10
-0.5
-0.67%		73.40
-0.7
-0.94%		75.20
1.8
2.45%		73.10
-2.1
-2.79%		71.60
-1.5
-2.05%		 　72.60
1
1.4%		74.30
1.7
2.34%		73.10
-1.2
-1.62%		74.10
1
1.37%		71.60
-2.5
-3.37%		 　71.30
-0.3
-0.42%		71.10
-0.2
-0.28%		72.56
8 月69.20
-1.9
-2.67%		67.50
-1.7
-2.46%		66.50
-1
-1.48%		 　64.70
-1.8
-2.71%		63.50
-1.2
-1.85%		64.10
0.6
0.94%		63.80
-0.3
-0.47%		65.50
1.7
2.66%		 　64.90
-0.6
-0.92%		66.00
1.1
1.69%		64.00
-2
-3.03%		63.60
-0.4
-0.63%		63.40
-0.2
-0.31%		 　57.10
-6.3
-9.94%		58.50
1.4
2.45%		57.10
-1.4
-2.39%		56.90
-0.2
-0.35%		56.00
-0.9
-1.58%		 　57.60
1.6
2.86%		56.70
-0.9
-1.56%		58.30
1.6
2.82%		59.20
0.9
1.54%		59.80
0.6
1.01%		61.79
9 月 　60.40
0.6
1%		61.80
1.4
2.32%		60.30
-1.5
-2.43%		59.80
-0.5
-0.83%		56.10
-3.7
-6.19%		 　52.40
-3.7
-6.6%		53.40
1
1.91%		51.30
-2.1
-3.93%		51.70
0.4
0.78%		51.60
-0.1
-0.19%		 　52.50
0.9
1.74%		52.60
0.1
0.19%		52.80
0.2
0.38%		52.30
-0.5
-0.95%		52.60
0.3
0.57%		 　　53.30
0.7
1.33%		53.00
-0.3
-0.56%		52.50
-0.5
-0.94%		51.90
-0.6
-1.14%		 54.46
10 月55.00
3.1
5.97%		53.60
-1.4
-2.55%		52.30
-1.3
-2.43%		52.00
-0.3
-0.57%		46.80
-5.2
-10%		 　47.25
0.45
0.96%		45.45
-1.8
-3.81%		 40.95
-4.5
-9.9%		40.20
-0.75
-1.83%		 　41.40
1.2
2.99%		42.00
0.6
1.45%		46.20
4.2
10%		50.00
3.8
8.23%		49.50
-0.5
-1%		 　48.85
-0.65
-1.31%		49.90
1.05
2.15%		50.40
0.5
1%		45.60
-4.8
-9.52%		42.20
-3.4
-7.46%		 　44.50
2.3
5.45%		42.85
-1.65
-3.71%		43.55
0.7
1.63%		46.42
11 月45.25
1.7
3.9%		43.70
-1.55
-3.43%		 　39.50
-4.2
-9.61%		40.00
0.5
1.27%		44.00
4
10%		47.25
3.25
7.39%		48.05
0.8
1.69%		 　46.00
-2.05
-4.27%		45.30
-0.7
-1.52%		44.40
-0.9
-1.99%		 44.60
0.2
0.45%		 　45.00
0.4
0.9%		44.50
-0.5
-1.11%		45.10
0.6
1.35%		44.15
-0.95
-2.11%		41.60
-2.55
-5.78%		 　41.30
-0.3
-0.72%		41.60
0.3
0.73%		42.25
0.65
1.56%		42.20
-0.05
-0.12%		43.20
1
2.37%		 43.67
12 月　　43.80
0.6
1.39%		43.35
-0.45
-1.03%		41.80
-1.55
-3.58%		38.00
-3.8
-9.09%		38.80
0.8
2.11%		 　36.65
-2.15
-5.54%		37.75
1.1
3%		38.10
0.35
0.93%		39.30
1.2
3.15%		37.85
-1.45
-3.69%		 　37.75
-0.1
-0.26%		37.05
-0.7
-1.85%		36.80
-0.25
-0.67%		35.45
-1.35
-3.67%		37.70
2.25
6.35%		38.25
0.55
1.46%		 39.30
1.05
2.75%		39.70
0.4
1.02%		38.15
-1.55
-3.9%		40.60
2.45
6.42%		39.35
-1.25
-3.08%		　　　38.72

說明:最高漲幅:10%最低跌幅:-10% 最高價:110.00最低價:35.45平均價:68.3,灰色底表示週末,漲136天(200.05)元,跌166天(-272.25)元,平盤3天
10%=3,8%=1,7%=2,6%=6,5%=5,4%=7,3%=21,2%=33,1%=47,0%=14,-0%=1,-1%=3,-2%=4,-3%=5,-4%=8,-5%=17,-6%=23,-7%=25,-8%=31,-9%=49,

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 5264 2286500 1450 231864000 102.00 103.00 100.50 101.50 0.50 0% 101.00 115 101.50 10 14.14
2018-01-03 5264 1954435 1240 200458805 102.50 103.50 101.00 102.50 1.00 0.99% 102.00 129 102.50 15 14.28
2018-01-04 5264 1934990 1322 201766460 103.00 105.50 103.00 104.50 2.00 1.95% 104.50 191 105.00 26 14.55
2018-01-05 5264 1159207 849 121563627 106.00 106.00 104.00 104.50 0.00 0% 104.50 19 105.00 41 14.55
2018-01-08 5264 894327 577 93079341 104.50 105.00 103.50 103.50 1.00 -0.96% 103.50 11 104.00 3 14.42
2018-01-09 5264 1273103 990 129371453 104.00 104.50 100.50 100.50 3.00 -2.9% 100.50 21 101.00 6 14.00
2018-01-10 5264 744138 562 74936938 101.00 102.00 100.00 100.00 0.50 -0.5% 100.00 88 100.50 1 13.93
2018-01-11 5264 685475 536 68604633 99.20 102.00 99.00 100.00 0.00 0% 100.00 44 100.50 23 13.93
2018-01-12 5264 852497 601 86852441 100.50 103.00 100.50 102.00 2.00 2% 101.50 33 102.00 23 14.21
2018-01-15 5264 922005 675 94753510 103.00 103.50 101.50 102.50 0.50 0.49% 102.50 11 103.00 83 14.28
2018-01-16 5264 1615519 1123 163435077 102.50 103.00 100.00 100.50 2.00 -1.95% 100.50 21 101.00 25 14.00
2018-01-17 5264 656961 478 66461222 100.00 102.00 99.90 102.00 1.50 1.49% 101.50 30 102.00 94 14.21
2018-01-18 5264 1058200 644 107280400 102.50 103.00 100.00 101.00 1.00 -0.98% 101.00 37 101.50 11 14.07
2018-01-19 5264 855522 634 87070503 101.00 102.50 101.00 102.00 1.00 0.99% 101.50 6 102.00 74 14.21
2018-01-22 5264 1235461 801 124516788 102.00 102.00 100.00 100.50 1.50 -1.47% 100.50 39 101.00 8 14.00
2018-01-23 5264 2184290 1562 216137924 100.50 101.00 97.40 97.40 3.10 -3.08% 97.30 8 97.40 3 13.57
2018-01-24 5264 3291723 2225 333312500 97.80 103.00 97.60 102.50 5.10 5.24% 102.50 16 103.00 128 14.28
2018-01-25 5264 1485183 981 149252983 102.00 102.00 99.40 100.00 2.50 -2.44% 100.00 44 100.50 70 13.93
2018-01-26 5264 10694206 5967 1141869660 103.00 110.00 103.00 110.00 10.00 10% 110.00 629 0.00 0 15.32
2018-01-29 5264 7067686 4053 777043832 109.00 112.00 107.00 109.50 0.50 -0.45% 109.50 47 110.00 33 15.25
2018-01-30 5264 4029515 2528 440994135 109.00 112.00 107.00 107.00 2.50 -2.28% 107.00 35 107.50 5 14.90
2018-01-31 5264 2176327 1334 231852476 107.00 108.00 104.00 107.50 0.50 0.47% 107.00 158 107.50 5 14.97
2018-02-01 5264 4934062 3040 538364598 109.00 112.50 105.50 106.00 1.50 -1.4% 105.50 68 106.00 27 14.76
2018-02-02 5264 3138425 2320 325128125 104.50 105.50 102.50 103.00 3.00 -2.83% 103.00 97 103.50 31 14.35
2018-02-05 5264 2806237 2016 280308751 99.00 101.00 98.20 100.50 2.50 -2.43% 100.50 65 101.00 22 14.00
2018-02-06 5264 4974125 2769 478343000 98.00 99.00 92.50 95.20 5.30 -5.27% 95.10 3 95.20 5 13.26
2018-02-07 5264 2619300 1790 253769500 98.00 99.10 95.70 95.70 0.50 0.53% 95.70 7 95.80 1 13.33
2018-02-08 5264 2090678 1248 197846573 95.70 97.00 93.00 93.40 2.30 -2.4% 93.30 9 93.40 8 13.01
2018-02-09 5264 3851167 2341 343913045 89.00 92.20 87.00 91.50 1.90 -2.03% 91.50 780 91.70 8 12.74
2018-02-12 5264 4096815 3504 373225465 91.80 92.40 90.00 90.00 1.50 -1.64% 90.00 9 90.20 1 12.53
2018-02-21 5264 3755764 2558 343407145 91.80 93.00 90.20 90.80 0.80 0.89% 90.80 21 90.90 3 12.65
2018-02-22 5264 3454110 2582 323785778 91.00 95.50 90.80 95.00 4.20 4.63% 95.00 17 95.10 16 13.23
2018-02-23 5264 3449821 2265 334151394 95.40 98.10 95.40 96.60 1.60 1.68% 96.60 160 96.70 10 13.45
2018-02-26 5264 3057688 2157 299579936 97.90 99.40 97.00 97.10 0.50 0.52% 97.00 83 97.10 11 13.52
2018-02-27 5264 2172015 1607 210674119 98.00 98.30 96.00 96.20 0.90 -0.93% 96.20 29 96.40 2 13.40
2018-03-01 5264 2526246 1985 246331795 95.10 99.00 94.50 98.00 1.80 1.87% 98.00 245 98.10 5 20.21
2018-03-02 5264 7508793 5102 696444642 91.60 93.70 91.60 93.00 5.00 -5.1% 93.00 259 93.10 4 19.18
2018-03-05 5264 2964142 1556 274398106 92.20 93.00 92.00 92.60 0.40 -0.43% 92.60 174 92.70 4 19.09
2018-03-06 5264 4440143 3059 403589213 92.80 93.40 90.10 90.10 2.50 -2.7% 90.10 132 90.20 4 18.58
2018-03-07 5264 2265645 1773 204112838 90.30 91.70 89.00 89.10 1.00 -1.11% 89.00 132 89.10 17 18.37
2018-03-08 5264 2407002 1954 214489671 89.70 90.10 88.50 88.90 0.20 -0.22% 88.90 2 89.00 4 18.33
2018-03-09 5264 2573934 1851 226978026 89.10 89.20 87.70 87.90 1.00 -1.12% 87.90 38 88.00 40 18.12
2018-03-12 5264 3815576 2516 331467783 86.90 87.70 86.20 86.20 1.70 -1.93% 86.20 133 86.30 2 17.77
2018-03-13 5264 2867486 2272 251277268 86.30 88.40 86.20 87.40 1.20 1.39% 87.40 39 87.70 25 18.02
2018-03-14 5264 1537832 1156 136030148 87.40 89.20 86.70 88.80 1.40 1.6% 88.70 5 88.80 20 18.31
2018-03-15 5264 1700738 1006 149618252 88.70 88.70 87.60 87.70 1.10 -1.24% 87.70 10 87.80 4 18.08
2018-03-20 5264 2361490 1797 204950464 88.40 88.40 86.30 86.50 2.00 -1.37% 86.50 87 86.60 4 17.84
2018-03-21 5264 1587896 1115 137745952 86.90 87.50 86.40 86.40 0.10 -0.12% 86.40 39 86.80 6 17.81
2018-03-22 5264 1491257 1130 128092302 86.80 87.00 85.00 85.30 1.10 -1.27% 85.30 31 85.40 2 17.59
2018-03-23 5264 2826848 1879 232461536 82.20 83.30 81.80 82.30 3.00 -3.52% 82.30 14 82.40 11 16.97
2018-03-26 5264 1607363 1198 132294642 82.00 83.20 81.30 82.20 0.10 -0.12% 82.20 10 82.30 9 16.95
2018-03-27 5264 2013385 1437 171819369 83.90 86.30 83.80 85.70 3.50 4.26% 85.60 4 85.70 21 17.67
2018-03-28 5264 1119818 791 95090853 85.80 85.80 84.50 84.50 1.20 -1.4% 84.50 59 84.90 22 17.42
2018-03-29 5264 822096 706 70366259 85.20 86.10 85.10 85.60 1.10 1.3% 85.50 11 85.60 9 17.65
2018-03-30 5264 1128709 821 97814490 87.60 87.60 86.10 86.40 0.80 0.93% 86.40 19 86.50 1 17.81
2018-03-31 5264 544529 430 47055615 87.00 87.00 86.10 86.20 0.20 -0.23% 86.20 23 86.30 2 17.77
2018-04-02 5264 632235 491 54170290 86.20 86.40 85.20 85.30 0.90 -1.04% 85.20 38 85.30 7 17.59
2018-04-03 5264 1428436 1009 119664902 84.50 84.60 83.00 83.00 2.30 -2.7% 83.00 33 83.10 21 17.11
2018-04-09 5264 2152956 1531 175003633 82.40 82.70 80.50 80.70 2.30 -2.77% 80.70 27 80.80 2 16.64
2018-04-10 5264 970822 696 79298939 80.70 82.40 80.70 81.70 1.00 1.24% 81.70 1 81.80 3 16.85
2018-04-11 5264 902918 622 73394158 81.70 82.60 80.70 80.70 1.00 -1.22% 80.70 65 80.90 40 16.64
2018-04-12 5264 1500225 939 122393406 80.70 82.80 80.70 82.80 2.10 2.6% 82.60 1 82.80 17 17.07
2018-04-13 5264 950169 695 77523234 82.70 82.70 81.10 81.30 1.50 -1.81% 81.30 7 81.50 2 16.76
2018-04-16 5264 463349 409 37887578 81.50 82.30 81.50 81.60 0.30 0.37% 81.60 3 81.70 3 16.82
2018-04-17 5264 1347918 1025 107953180 81.60 81.60 79.10 79.10 2.50 -3.06% 79.10 29 79.20 4 16.31
2018-04-18 5264 6080384 3592 468419984 79.20 80.00 75.00 76.00 3.10 -3.92% 75.90 43 76.00 1 15.67
2018-04-19 5264 8976684 5866 643960593 74.60 74.80 69.00 71.50 4.50 -5.92% 71.50 51 71.70 5 14.74
2018-04-20 5264 4993125 3441 351930254 71.30 72.40 69.20 69.90 1.60 -2.24% 69.90 72 70.00 112 14.41
2018-04-23 5264 4373599 2503 297662227 69.40 70.00 66.60 67.00 2.90 -4.15% 67.00 41 67.10 6 13.81
2018-04-24 5264 4156274 2542 270184128 66.50 66.90 63.40 65.00 2.00 -2.99% 65.00 26 65.10 1 13.40
2018-04-25 5264 4409562 3107 299402377 64.00 70.50 63.60 69.80 4.80 7.38% 69.80 5 69.90 14 14.39
2018-04-26 5264 4126127 2889 291755025 70.40 72.00 69.20 69.50 0.30 -0.43% 69.40 12 69.60 1 14.33
2018-04-27 5264 2792069 2036 200509133 71.00 72.60 70.30 71.60 2.10 3.02% 71.60 28 71.70 1 14.76
2018-04-30 5264 2341638 1641 171191012 72.50 73.90 72.30 73.00 1.40 1.96% 72.90 12 73.00 127 15.05
2018-05-02 5264 3450645 2399 257375687 73.30 75.80 73.30 74.40 1.40 1.92% 74.30 2 74.50 13 15.34
2018-05-03 5264 1855120 1297 135416840 73.90 74.40 71.80 72.00 2.40 -3.23% 71.90 19 72.00 54 14.85
2018-05-04 5264 1383296 985 100114133 72.00 73.80 70.70 73.20 1.20 1.67% 73.10 4 73.20 5 15.09
2018-05-07 5264 1918280 1436 137715560 74.10 74.10 71.00 71.10 2.10 -2.87% 71.00 55 71.10 2 14.66
2018-05-08 5264 1358940 984 96190932 70.60 72.00 69.80 70.80 0.30 -0.42% 70.80 8 70.90 5 14.60
2018-05-09 5264 7797867 4364 513810622 67.50 68.50 64.10 65.70 5.10 -7.2% 65.60 15 65.70 2 13.55
2018-05-10 5264 5321307 3552 347200199 65.00 68.00 63.10 68.00 2.30 3.5% 68.00 32 68.10 5 35.05
2018-05-11 5264 2194594 1464 146979712 67.20 67.80 66.30 67.10 0.90 -1.32% 67.00 2 67.10 4 34.59
2018-05-14 5264 1569843 1124 104962393 67.10 67.90 66.20 66.70 0.40 -0.6% 66.70 12 66.80 2 34.38
2018-05-15 5264 769585 608 51467060 66.80 67.90 66.30 66.30 0.40 -0.6% 66.30 5 66.50 1 34.18
2018-05-16 5264 1260977 860 84446662 66.60 67.80 66.30 66.80 0.50 0.75% 66.80 31 66.90 3 34.43
2018-05-17 5264 996561 715 66530413 67.30 67.50 66.00 66.40 0.40 -0.6% 66.40 17 66.50 11 34.23
2018-05-18 5264 986494 665 64970104 66.40 66.90 65.20 65.30 1.10 -1.66% 65.30 4 65.40 1 33.66
2018-05-21 5264 1698404 1228 114649347 66.40 68.50 65.70 67.70 2.40 3.68% 67.70 12 67.80 14 34.90
2018-05-22 5264 1219625 872 83126350 68.40 68.80 67.30 68.10 0.40 0.59% 68.10 16 68.20 2 35.10
2018-05-23 5264 3080188 2166 218503675 68.30 72.10 67.80 71.50 3.40 4.99% 71.50 8 71.60 5 36.86
2018-05-24 5264 1511089 1042 106876508 71.20 71.60 70.00 70.80 0.70 -0.98% 70.80 13 70.90 2 36.49
2018-05-25 5264 1608640 1214 114211523 70.60 71.80 70.10 71.60 0.80 1.13% 71.60 4 71.70 21 36.91
2018-05-28 5264 1497063 1073 108295085 72.50 72.80 71.80 72.20 0.60 0.84% 72.10 4 72.20 13 37.22
2018-05-29 5264 3516465 2500 264048975 73.10 76.80 72.50 75.00 2.80 3.88% 74.90 3 75.10 12 38.66
2018-05-30 5264 3669612 2477 279230780 74.00 77.90 73.10 77.50 2.50 3.33% 77.40 3 77.50 61 39.95
2018-05-31 5264 2532834 1646 193820584 77.90 78.90 75.20 75.20 2.30 -2.97% 75.10 31 75.20 2 38.76
2018-06-01 5264 1209673 917 91834040 75.50 76.80 75.30 75.40 0.20 0.27% 75.40 6 75.70 7 38.87
2018-06-04 5264 1314662 1010 100832874 75.90 77.20 75.90 76.90 1.50 1.99% 76.80 3 76.90 20 39.64
2018-06-05 5264 1610580 1028 124116409 77.50 78.50 76.20 76.30 0.60 -0.78% 76.30 6 76.50 15 39.33
2018-06-06 5264 3497089 2167 274067931 77.30 80.10 76.30 79.00 2.70 3.54% 79.00 11 79.20 2 40.72
2018-06-08 5264 4127217 2598 339883665 84.90 84.90 80.60 81.50 3.50 3.16% 81.50 7 81.60 46 42.01
2018-06-11 5264 3449403 2404 275770372 81.20 82.30 78.20 78.40 3.10 -3.8% 78.40 21 78.70 1 40.41
2018-06-12 5264 3431335 2174 267335561 78.00 80.20 76.30 79.30 0.90 1.15% 79.30 2 79.50 22 40.88
2018-06-13 5264 6580251 4047 500100947 78.10 78.10 75.00 75.00 4.30 -5.42% 75.00 44 75.20 2 38.66
2018-06-14 5264 5150518 3157 372026196 74.00 74.00 71.00 71.80 3.20 -4.27% 71.70 1 71.80 2 37.01
2018-06-15 5264 1006562 785 73344211 72.50 73.60 72.20 72.50 0.70 0.97% 72.50 21 72.80 3 37.37
2018-06-19 5264 2690275 1721 199767125 72.50 75.60 71.50 75.00 2.50 3.45% 74.90 14 75.00 11 38.66
2018-06-20 5264 4719063 3251 365467785 76.40 78.50 76.40 77.50 2.50 3.33% 77.50 4 77.60 6 39.95
2018-06-21 5264 1625441 1153 124460533 77.50 77.80 75.60 75.70 1.80 -2.32% 75.70 10 75.80 2 39.02
2018-06-22 5264 1551958 1061 114676418 75.20 75.40 72.80 72.80 2.90 -3.83% 72.80 37 73.00 46 37.53
2018-06-25 5264 665235 493 48567100 73.20 73.50 72.70 72.70 0.10 -0.14% 72.70 4 72.80 3 37.47
2018-06-26 5264 727447 584 52795673 71.20 73.90 71.20 73.10 0.40 0.55% 73.10 44 73.60 1 37.68
2018-06-27 5264 554475 415 40522525 73.10 73.70 72.50 72.50 0.60 -0.82% 72.50 1 72.60 1 37.37
2018-06-28 5264 394846 326 28534594 72.50 73.40 71.80 71.90 0.60 -0.83% 71.80 31 72.00 1 37.06
2018-06-29 5264 621752 469 45679095 72.10 74.20 72.10 74.20 2.30 3.2% 73.50 7 74.20 11 38.25
2018-07-02 5264 592189 489 43052908 74.60 74.60 72.00 72.00 2.20 -2.96% 71.90 8 72.00 2 37.11
2018-07-03 5264 841726 643 59916580 72.70 72.70 70.30 70.30 1.70 -2.36% 70.30 1 70.50 3 36.24
2018-07-04 5264 1409562 1123 98350330 70.30 71.30 68.80 69.10 1.20 -1.71% 69.10 6 69.20 4 35.62
2018-07-05 5264 1338884 1078 93915180 70.30 71.20 69.10 69.90 0.80 1.16% 69.50 2 69.90 31 36.03
2018-07-06 5264 1461522 1134 103929622 70.80 72.20 69.70 71.50 1.60 2.29% 71.50 6 71.60 5 36.86
2018-07-09 5264 1090831 805 79151891 71.50 73.70 70.80 73.30 1.80 2.52% 73.20 11 73.30 3 37.78
2018-07-10 5264 1047846 792 76640518 72.90 74.50 71.80 73.50 0.20 0.27% 73.40 3 73.50 3 37.89
2018-07-11 5264 662419 501 48279918 71.80 73.80 71.80 72.50 1.00 -1.36% 72.40 6 72.90 4 37.37
2018-07-12 5264 531092 389 38777722 72.70 73.40 72.50 73.00 0.50 0.69% 73.00 1 73.10 3 37.63
2018-07-13 5264 1338562 961 98422699 73.30 74.90 72.60 74.60 1.60 2.19% 74.50 26 74.60 8 38.45
2018-07-16 5264 1885665 1405 142781541 74.90 77.30 74.10 74.10 0.50 -0.67% 74.10 13 74.30 3 38.20
2018-07-17 5264 536100 411 39527000 74.40 74.60 73.20 73.40 0.70 -0.94% 73.40 4 73.50 1 37.84
2018-07-18 5264 1507877 1081 112359125 74.00 75.60 73.70 75.20 1.80 2.45% 75.10 3 75.20 26 38.76
2018-07-19 5264 1661828 1228 122990455 75.50 75.60 73.10 73.10 2.10 -2.79% 73.10 37 73.70 2 37.68
2018-07-20 5264 1096339 866 79709210 73.00 73.70 71.60 71.60 1.50 -2.05% 71.60 45 72.00 18 36.91
2018-07-23 5264 638300 459 45984970 72.00 73.30 71.30 72.60 1.00 1.4% 72.60 3 72.80 6 37.42
2018-07-24 5264 861762 608 63236813 73.00 74.30 72.50 74.30 1.70 2.34% 74.20 2 74.30 8 38.30
2018-07-25 5264 970438 651 71549292 74.90 74.90 73.10 73.10 1.20 -1.62% 73.10 31 73.50 2 37.68
2018-07-26 5264 1173737 750 87323808 74.00 75.50 73.60 74.10 1.00 1.37% 74.10 17 74.20 4 38.20
2018-07-27 5264 2563601 1662 185288572 74.10 74.90 71.60 71.60 2.50 -3.37% 71.60 67 71.70 4 36.91
2018-07-30 5264 710458 552 50813684 71.70 72.30 71.20 71.30 0.30 -0.42% 71.30 1 71.40 3 36.75
2018-07-31 5264 694566 579 49487023 71.30 71.90 71.00 71.10 0.20 -0.28% 71.10 6 71.30 3 36.65
2018-08-01 5264 2789376 1899 194746120 70.90 71.60 68.90 69.20 1.90 -2.67% 69.20 40 69.50 2 35.67
2018-08-02 5264 2309625 1476 158017956 69.00 70.00 67.50 67.50 1.70 -2.46% 67.50 30 67.60 2 34.79
2018-08-03 5264 4693691 3049 305429208 64.00 66.50 62.50 66.50 1.00 -1.48% 66.40 3 66.50 3 0.00
2018-08-06 5264 1544976 1021 100238340 65.30 65.70 64.20 64.70 1.80 -2.71% 64.70 11 64.80 1 0.00
2018-08-07 5264 1410046 990 90070718 65.00 65.00 63.30 63.50 1.20 -1.85% 63.50 15 63.80 2 0.00
2018-08-08 5264 620013 491 39951437 64.30 65.10 64.00 64.10 0.60 0.94% 64.10 22 64.30 1 0.00
2018-08-09 5264 482116 367 30884680 64.50 64.70 63.60 63.80 0.30 -0.47% 63.80 35 64.00 4 0.00
2018-08-10 5264 1195547 834 77966267 64.20 65.90 64.00 65.50 1.70 2.66% 65.50 2 65.60 19 0.00
2018-08-13 5264 1535557 1099 100790679 65.50 66.70 64.40 64.90 0.60 -0.92% 64.90 1 65.00 3 0.00
2018-08-14 5264 475824 377 31324584 65.30 66.40 65.10 66.00 1.10 1.69% 66.00 4 66.10 9 0.00
2018-08-15 5264 731474 534 47134498 66.30 66.40 63.80 64.00 2.00 -3.03% 64.00 19 64.10 2 0.00
2018-08-16 5264 497847 374 31769208 63.50 64.50 62.60 63.60 0.40 -0.62% 63.60 10 63.80 1 0.00
2018-08-17 5264 471938 318 30061732 64.60 64.70 63.30 63.40 0.20 -0.31% 63.40 21 63.50 1 0.00
2018-08-20 5264 5362203 2933 312716381 63.40 63.90 57.10 57.10 6.30 -9.94% 0.00 0 57.10 385 0.00
2018-08-21 5264 2919558 1864 166887846 56.80 58.50 55.50 58.50 1.40 2.45% 58.20 2 58.50 28 0.00
2018-08-22 5264 1421085 1088 82095087 59.10 59.10 57.00 57.10 1.40 -2.39% 57.10 16 57.50 20 0.00
2018-08-23 5264 558348 402 31986406 57.50 58.40 56.90 56.90 0.20 -0.35% 56.80 33 57.00 3 0.00
2018-08-24 5264 1084812 708 60832130 56.90 56.90 55.70 56.00 0.90 -1.58% 56.00 16 56.10 1 0.00
2018-08-27 5264 1442942 921 82262355 56.00 58.00 55.80 57.60 1.60 2.86% 57.60 9 57.70 12 0.00
2018-08-28 5264 1392434 948 78573404 55.80 57.40 55.60 56.70 0.00 -1.56% 56.70 6 56.80 1 0.00
2018-08-29 5264 1242672 996 71687973 56.30 58.90 56.20 58.30 1.60 2.82% 58.30 1 58.40 5 0.00
2018-08-30 5264 1741398 1193 103749979 58.00 60.50 58.00 59.20 0.90 1.54% 59.20 6 59.30 25 0.00
2018-08-31 5264 1162278 828 69463639 59.00 60.50 58.20 59.80 0.60 1.01% 59.70 11 59.80 2 0.00
2018-09-03 5264 1032854 673 62585994 59.80 61.50 59.60 60.40 0.60 1% 60.30 37 60.40 11 0.00
2018-09-04 5264 868843 624 53207195 60.40 61.80 60.10 61.80 1.40 2.32% 61.70 1 61.80 4 0.00
2018-09-05 5264 686606 518 41734740 61.60 61.70 60.20 60.30 1.50 -2.43% 60.30 17 60.50 1 0.00
2018-09-06 5264 564885 434 33873400 60.30 60.40 59.40 59.80 0.50 -0.83% 59.70 16 59.80 2 0.00
2018-09-07 5264 1200738 849 68845835 59.20 59.60 55.10 56.10 3.70 -6.19% 56.10 1 56.20 3 0.00
2018-09-10 5264 1323749 933 71088244 56.50 56.50 52.40 52.40 3.70 -6.6% 52.40 10 52.60 1 0.00
2018-09-11 5264 959036 654 51003618 52.90 54.20 52.40 53.40 1.00 1.91% 53.40 10 53.50 1 0.00
2018-09-12 5264 1715107 1166 88404508 53.40 53.40 50.60 51.30 2.10 -3.93% 51.30 16 51.40 3 0.00
2018-09-13 5264 733199 519 37821065 51.00 52.50 50.90 51.70 0.40 0.78% 51.70 5 51.80 2 0.00
2018-09-14 5264 1386186 994 71794172 52.60 52.60 50.80 51.60 0.10 -0.19% 51.60 10 51.80 6 0.00
2018-09-17 5264 688376 453 35932539 51.60 53.00 51.00 52.50 0.90 1.74% 52.50 7 52.60 4 0.00
2018-09-18 5264 727363 622 38425129 52.40 53.40 52.00 52.60 0.10 0.19% 52.50 41 52.60 1 0.00
2018-09-19 5264 725879 543 38256573 52.60 53.40 52.30 52.80 0.20 0.38% 52.80 2 52.90 9 0.00
2018-09-20 5264 571449 493 30097279 52.70 53.40 52.30 52.30 0.50 -0.95% 52.30 6 52.40 5 0.00
2018-09-21 5264 464683 355 24480457 52.90 53.00 52.40 52.60 0.30 0.57% 52.50 7 52.60 5 0.00
2018-09-25 5264 619503 461 33067162 52.50 54.10 52.50 53.30 0.70 1.33% 53.30 4 53.60 15 0.00
2018-09-26 5264 367212 296 19559519 53.60 53.90 52.80 53.00 0.30 -0.56% 53.00 3 53.10 9 0.00
2018-09-27 5264 349327 250 18412931 53.20 53.40 52.50 52.50 0.50 -0.94% 52.50 8 52.60 10 0.00
2018-09-28 5264 483750 378 25195000 52.80 52.90 51.60 51.90 0.60 -1.14% 51.90 18 52.00 1 0.00
2018-10-01 5264 1335683 859 71439165 52.00 55.00 51.80 55.00 3.10 5.97% 55.00 1 55.20 6 0.00
2018-10-02 5264 684687 527 36888353 55.10 55.10 53.40 53.60 1.40 -2.55% 53.60 2 53.70 3 0.00
2018-10-03 5264 471936 394 24972008 53.60 53.90 52.10 52.30 1.30 -2.43% 52.30 13 52.40 1 0.00
2018-10-04 5264 378387 266 19616624 52.30 52.30 51.50 52.00 0.30 -0.57% 52.00 30 52.10 3 0.00
2018-10-05 5264 3247140 1832 156979630 51.40 51.50 46.80 46.80 5.20 -10% 0.00 0 46.80 9 0.00
2018-10-08 5264 1109281 664 52423201 47.15 47.95 46.60 47.25 0.45 0.96% 47.25 9 47.30 3 0.00
2018-10-09 5264 1595217 934 72874559 47.80 47.80 45.10 45.45 1.80 -3.81% 45.40 21 45.45 8 0.00
2018-10-11 5264 1415011 700 57967691 40.95 41.50 40.95 40.95 4.50 -9.9% 0.00 0 40.95 1084 0.00
2018-10-12 5264 2810157 1509 109223314 37.30 40.30 37.30 40.20 0.75 -1.83% 40.20 10 40.25 9 0.00
2018-10-15 5264 1339149 967 55096603 40.30 41.95 39.45 41.40 1.20 2.99% 41.40 3 41.45 3 0.00
2018-10-16 5264 1070750 809 45181750 41.45 43.10 41.45 42.00 0.60 1.45% 42.00 6 42.05 4 0.00
2018-10-17 5264 3252889 1736 146160470 42.20 46.20 42.20 46.20 4.20 10% 46.20 281 0.00 0 0.00
2018-10-18 5264 10262654 5815 509145144 48.50 50.80 48.00 50.00 3.80 8.23% 49.85 10 50.00 4 0.00
2018-10-19 5264 3210776 2300 157121531 49.00 49.90 47.95 49.50 0.50 -1% 49.30 11 49.50 14 0.00
2018-10-22 5264 2634621 1985 129093329 49.50 49.95 48.20 48.85 0.65 -1.31% 48.85 1 48.90 17 0.00
2018-10-23 5264 4868898 3471 242799766 48.30 51.60 47.55 49.90 1.05 2.15% 49.90 16 49.95 6 0.00
2018-10-24 5264 2399520 1776 118655402 49.20 50.50 48.50 50.40 0.50 1% 50.00 2 50.40 13 0.00
2018-10-25 5264 3376882 2189 157411504 48.30 49.40 45.40 45.60 4.80 -9.52% 45.55 6 45.60 5 0.00
2018-10-26 5264 4629216 3190 198521912 46.00 46.50 41.10 42.20 3.40 -7.46% 42.20 26 42.30 20 0.00
2018-10-29 5264 2776379 2126 119911661 41.80 44.50 41.00 44.50 2.30 5.45% 44.40 12 44.50 17 0.00
2018-10-30 5264 1948972 1480 84365196 44.20 44.50 42.20 42.85 1.65 -3.71% 42.85 25 42.90 2 0.00
2018-10-31 5264 1523954 1046 66712642 43.60 44.50 43.50 43.55 0.70 1.63% 43.55 1 43.60 6 0.00
2018-11-01 5264 2284041 1730 103594454 43.25 46.45 43.20 45.25 1.70 3.9% 45.20 13 45.25 115 0.00
2018-11-02 5264 2719698 2057 118912119 45.40 45.70 42.75 43.70 1.55 -3.43% 43.65 29 43.70 5 0.00
2018-11-05 5264 6630079 4265 268985960 42.00 42.50 39.45 39.50 4.20 -9.61% 39.50 10 39.55 1 0.00
2018-11-06 5264 4657234 2926 184976855 39.45 40.60 38.55 40.00 0.50 1.27% 40.00 31 40.10 3 0.00
2018-11-07 5264 3077426 1436 133614244 42.60 44.00 42.05 44.00 4.00 10% 44.00 4189 0.00 0 0.00
2018-11-08 5264 17080743 8818 793939326 44.30 48.20 43.40 47.25 3.25 7.39% 47.25 75 47.30 1 0.00
2018-11-09 5264 4608569 3097 218698062 47.25 48.25 46.60 48.05 0.80 1.69% 48.00 10 48.05 47 0.00
2018-11-12 5264 4198301 2783 195707496 47.25 48.10 45.35 46.00 2.05 -4.27% 45.90 4 46.00 12 0.00
2018-11-13 5264 2387842 1703 105705410 43.50 45.30 42.80 45.30 0.70 -1.52% 45.10 1 45.30 9 0.00
2018-11-14 5264 2571091 1713 114019145 45.40 45.90 43.50 44.40 0.90 -1.99% 44.40 42 44.55 23 0.00
2018-11-16 5264 1182503 872 53045685 45.30 45.60 44.55 44.60 0.70 0.45% 44.60 1 44.70 1 0.00
2018-11-19 5264 885886 654 39989730 45.00 45.95 44.65 45.00 0.40 0.9% 45.00 4 45.15 9 0.00
2018-11-20 5264 870426 674 38721170 44.65 44.80 43.90 44.50 0.50 -1.11% 44.45 2 44.50 4 0.00
2018-11-21 5264 1057025 740 47132783 44.25 45.30 43.80 45.10 0.60 1.35% 45.00 1 45.10 4 0.00
2018-11-22 5264 800581 569 35679997 45.55 45.55 44.15 44.15 0.95 -2.11% 44.10 19 44.15 4 0.00
2018-11-23 5264 1915953 1360 81264178 44.10 44.45 41.45 41.60 2.55 -5.78% 41.60 3 41.65 1 0.00
2018-11-26 5264 2061691 1423 84401236 41.35 42.25 40.15 41.30 0.30 -0.72% 41.30 2 41.40 1 0.00
2018-11-27 5264 1018050 744 42394942 41.90 41.95 41.20 41.60 0.30 0.73% 41.60 8 41.70 7 0.00
2018-11-28 5264 1510871 1079 63556282 41.70 42.60 41.10 42.25 0.65 1.56% 42.20 19 42.30 4 0.00
2018-11-29 5264 1202287 899 51334187 42.65 43.55 42.15 42.20 0.05 -0.12% 42.20 18 42.25 8 0.00
2018-11-30 5264 3513563 2361 149782359 42.00 43.30 41.60 43.20 1.00 2.37% 43.10 3 43.20 23 0.00
2018-12-03 5264 2463000 1739 109250349 44.00 45.00 43.80 43.80 0.60 1.39% 43.80 67 44.00 1 0.00
2018-12-04 5264 1895250 1427 83345833 43.80 44.60 43.30 43.35 0.45 -1.03% 43.30 62 43.55 1 0.00
2018-12-05 5264 3175544 2016 131491817 41.80 42.40 40.40 41.80 1.55 -3.58% 41.20 9 41.80 4 0.00
2018-12-06 5264 6063766 3712 235884981 40.80 41.10 37.65 38.00 3.80 -9.09% 38.00 68 38.05 1 0.00
2018-12-07 5264 2009700 1314 77562150 39.00 39.40 37.75 38.80 0.80 2.11% 38.75 6 38.80 1 0.00
2018-12-10 5264 4505377 2629 166903064 37.95 39.20 36.00 36.65 2.15 -5.54% 36.65 4 36.70 5 0.00
2018-12-11 5264 1543328 1082 58186994 37.45 38.35 37.35 37.75 1.10 3% 37.70 3 37.75 2 0.00
2018-12-12 5264 3959669 1018 151394702 38.50 38.85 37.85 38.10 0.35 0.93% 38.10 146 38.20 1 0.00
2018-12-13 5264 1731588 1215 68011998 38.80 39.85 38.55 39.30 1.20 3.15% 39.20 2 39.30 20 0.00
2018-12-14 5264 1400400 997 53395556 39.20 39.30 37.70 37.85 1.45 -3.69% 37.80 43 37.85 3 0.00
2018-12-17 5264 1007187 719 37856906 37.65 37.80 37.20 37.75 0.10 -0.26% 37.70 14 37.75 3 0.00
2018-12-18 5264 3211425 1946 121008382 37.40 38.90 36.75 37.05 0.70 -1.85% 37.05 37 37.10 1 0.00
2018-12-19 5264 1146812 763 42456065 37.40 37.60 36.75 36.80 0.25 -0.67% 36.80 27 36.85 3 0.00
2018-12-20 5264 2788699 1674 99288571 36.60 36.75 35.20 35.45 1.35 -3.67% 35.45 13 35.50 6 0.00
2018-12-21 5264 2666243 1691 97733834 35.45 37.70 35.10 37.70 2.25 6.35% 37.60 1 37.70 1 0.00
2018-12-22 5264 2280190 1467 87584752 37.00 38.95 37.00 38.25 0.55 1.46% 38.25 37 38.30 16 0.00
2018-12-24 5264 4725394 2537 184778653 38.65 39.95 37.65 39.30 1.05 2.75% 39.10 20 39.30 12 0.00
2018-12-25 5264 3925636 2197 155055659 38.00 40.40 38.00 39.70 0.40 1.02% 39.50 14 39.70 9 0.00
2018-12-26 5264 1867802 1174 73143163 40.20 40.45 38.10 38.15 1.55 -3.9% 38.10 250 38.25 3 0.00
2018-12-27 5264 5471715 3060 222496234 39.25 41.60 39.15 40.60 2.45 6.42% 40.55 5 40.60 4 0.00
2018-12-28 5264 2489406 1482 98844173 40.70 40.70 39.25 39.35 1.25 -3.08% 39.35 5 39.40 1 0.00