祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　358.50
0
0%		364.00
5.5
1.53%		374.00
10
2.75%		364.00
-10
-2.67%		 　358.00
-6
-1.65%		348.50
-9.5
-2.65%		341.00
-7.5
-2.15%		355.50
14.5
4.25%		354.50
-1
-0.28%		 　360.50
6
1.69%		365.00
4.5
1.25%		364.00
-1
-0.27%		360.50
-3.5
-0.96%		363.50
3
0.83%		 　370.00
6.5
1.79%		363.00
-7
-1.89%		362.00
-1
-0.28%		359.50
-2.5
-0.69%		359.00
-0.5
-0.14%		 　361.00
2
0.56%		363.00
2
0.55%		356.50
-6.5
-1.79%		360.58
2 月350.00
-6.5
-1.82%		348.00
-2
-0.57%		 　343.50
-4.5
-1.29%		315.50
-28
-8.15%		314.00
-1.5
-0.48%		296.00
-18
-5.73%		289.00
-7
-2.36%		 　304.50
15.5
5.36%		 　　　　　　　325.00
20.5
6.73%		322.50
-2.5
-0.77%		326.00
3.5
1.09%		 　328.50
2.5
0.77%		326.50
-2
-0.61%		 324.88
3 月333.00
6.5
1.99%		338.00
5
1.5%		 　338.50
0.5
0.15%		334.50
-4
-1.18%		336.00
1.5
0.45%		340.00
4
1.19%		335.00
-5
-1.47%		 　335.50
0.5
0.15%		338.00
2.5
0.75%		352.00
14
4.14%		347.00
-5
-1.42%		 　　　370.00
23
6.63%		366.00
-4
-1.08%		374.00
8
2.19%		359.50
-14.5
-3.88%		 　382.00
22.5
6.26%		373.50
-8.5
-2.23%		373.00
-0.5
-0.13%		369.50
-3.5
-0.94%		363.50
-6
-1.62%		363.00
-0.5
-0.14%		353.9
4 月 356.00
-7
-1.93%		356.50
0.5
0.14%		 　　　　359.00
2.5
0.7%		358.00
-1
-0.28%		353.00
-5
-1.4%		368.00
15
4.25%		358.50
-9.5
-2.58%		 　370.50
12
3.35%		353.00
-17.5
-4.72%		355.00
2
0.57%		355.00
0
0%		347.00
-8
-2.25%		 　344.50
-2.5
-0.72%		340.00
-4.5
-1.31%		321.00
-19
-5.59%		339.50
18.5
5.76%		338.00
-1.5
-0.44%		 　345.00
7
2.07%		 351.54
5 月　344.50
-0.5
-0.14%		328.00
-16.5
-4.79%		325.00
-3
-0.91%		 　321.00
-4
-1.23%		323.50
2.5
0.78%		328.50
5
1.55%		327.00
-1.5
-0.46%		320.00
-7
-2.14%		 　326.00
6
1.88%		319.00
-7
-2.15%		318.00
-1
-0.31%		313.00
-5
-1.57%		320.00
7
2.24%		 　323.00
3
0.94%		326.50
3.5
1.08%		341.50
15
4.59%		359.00
17.5
5.12%		358.00
-1
-0.28%		 　364.00
6
1.68%		359.50
-4.5
-1.24%		362.00
2.5
0.7%		375.00
13
3.59%		335.23
6 月369.50
-5.5
-1.47%		 　373.50
4
1.08%		390.00
16.5
4.42%		389.50
-0.5
-0.13%		 389.00
-0.5
-0.13%		 　379.50
-9.5
-2.44%		417.00
37.5
9.88%		436.00
19
4.56%		422.00
-14
-3.21%		423.00
1
0.24%		 　　450.00
27
6.38%		430.00
-20
-4.44%		455.00
25
5.81%		458.00
3
0.66%		 　478.00
20
4.37%		457.00
-21
-4.39%		450.00
-7
-1.53%		445.00
-5
-1.11%		487.00
42
9.44%		 425.96
7 月　453.00
-34
-6.98%		465.00
12
2.65%		459.50
-5.5
-1.18%		453.50
-6
-1.31%		452.00
-1.5
-0.33%		 　465.00
13
2.88%		446.00
-19
-4.09%		459.50
13.5
3.03%		464.00
4.5
0.98%		472.50
8.5
1.83%		 　505.00
32.5
6.88%		521.00
16
3.17%		503.00
-18
-3.45%		479.50
-23.5
-4.67%		492.00
12.5
2.61%		 　477.00
-15
-3.05%		492.00
15
3.14%		485.00
-7
-1.42%		499.50
14.5
2.99%		507.00
7.5
1.5%		 　487.50
-19.5
-3.85%		509.00
21.5
4.41%		480.08
8 月491.50
-17.5
-3.44%		488.00
-3.5
-0.71%		461.00
-27
-5.53%		 　474.50
13.5
2.93%		464.00
-10.5
-2.21%		470.00
6
1.29%		480.00
10
2.13%		494.00
14
2.92%		 　477.00
-17
-3.44%		498.00
21
4.4%		501.00
3
0.6%		486.00
-15
-2.99%		486.00
0
0%		 　440.00
-46
-9.47%		430.00
-10
-2.27%		443.00
13
3.02%		445.00
2
0.45%		447.00
2
0.45%		 　483.50
36.5
8.17%		513.00
29.5
6.1%		513.00
0
0%		513.00
0
0%		534.00
21
4.09%		478.06
9 月 　573.00
39
7.3%		566.00
-7
-1.22%		550.00
-16
-2.83%		550.00
0
0%		510.00
-40
-7.27%		 　508.00
-2
-0.39%		543.00
35
6.89%		540.00
-3
-0.55%		558.00
18
3.33%		541.00
-17
-3.05%		 　561.00
20
3.7%		512.00
-49
-8.73%		514.00
2
0.39%		499.00
-15
-2.92%		540.00
41
8.22%		 　　542.00
2
0.37%		534.00
-8
-1.48%		539.00
5
0.94%		537.00
-2
-0.37%		 534.37
10 月497.50
-39.5
-7.36%		506.00
8.5
1.71%		465.00
-41
-8.1%		452.00
-13
-2.8%		446.50
-5.5
-1.22%		 　421.50
-25
-5.6%		419.00
-2.5
-0.59%		 407.50
-11.5
-2.74%		448.00
40.5
9.94%		 　440.00
-8
-1.79%		449.50
9.5
2.16%		441.00
-8.5
-1.89%		429.00
-12
-2.72%		471.50
42.5
9.91%		 　451.00
-20.5
-4.35%		433.00
-18
-3.99%		457.50
24.5
5.66%		412.00
-45.5
-9.95%		386.00
-26
-6.31%		 　386.00
0
0%		395.00
9
2.33%		427.50
32.5
8.23%		435.11
11 月464.00
36.5
8.54%		493.00
29
6.25%		 　510.00
17
3.45%		467.00
-43
-8.43%		488.00
21
4.5%		524.00
36
7.38%		473.00
-51
-9.73%		 　426.00
-47
-9.94%		443.50
17.5
4.11%		441.00
-2.5
-0.56%		 448.00
7
1.59%		 　479.50
31.5
7.03%		444.00
-35.5
-7.4%		463.00
19
4.28%		462.00
-1
-0.22%		447.50
-14.5
-3.14%		 　475.00
27.5
6.15%		484.00
9
1.89%		480.00
-4
-0.83%		485.50
5.5
1.15%		492.00
6.5
1.34%		 471.22
12 月　　494.50
2.5
0.51%		489.00
-5.5
-1.11%		474.50
-14.5
-2.97%		458.50
-16
-3.37%		464.00
5.5
1.2%		 　454.00
-10
-2.16%		455.50
1.5
0.33%		477.50
22
4.83%		484.00
6.5
1.36%		493.00
9
1.86%		 　486.50
-6.5
-1.32%		478.00
-8.5
-1.75%		500.00
22
4.6%		482.50
-17.5
-3.5%		504.00
21.5
4.46%		493.50
-10.5
-2.08%		 489.50
-4
-0.81%		483.00
-6.5
-1.33%		480.00
-3
-0.62%		494.50
14.5
3.02%		500.00
5.5
1.11%		　　　481.92

說明:最高漲幅:9.94%最低跌幅:-9.95% 最高價:573.00最低價:289.00平均價:421.62,灰色底表示週末,漲149天(2017.5)元,跌148天(-1874)元,平盤8天
10%=3,9%=2,8%=4,7%=12,6%=11,5%=8,4%=15,3%=19,2%=30,1%=32,0%=21,-0%=3,-1%=3,-2%=3,-3%=4,-4%=6,-5%=9,-6%=10,-7%=21,-8%=22,-9%=27,-10%=40,

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 5269 197236 185 70716105 361.00 362.50 356.00 358.50 5.50 0% 358.00 2 359.00 2 50.00
2018-01-03 5269 361206 348 131565572 368.00 368.00 361.00 364.00 5.50 1.53% 364.00 1 364.50 5 50.77
2018-01-04 5269 1710190 1504 640597180 369.00 380.00 369.00 374.00 10.00 2.75% 373.00 2 374.00 1 52.16
2018-01-05 5269 1080027 929 398006813 376.50 377.50 364.00 364.00 10.00 -2.67% 364.00 13 366.00 3 50.77
2018-01-08 5269 504280 474 179515180 365.00 365.00 352.00 358.00 6.00 -1.65% 358.00 1 358.50 1 49.93
2018-01-09 5269 389877 357 136757264 357.00 357.00 347.50 348.50 9.50 -2.65% 348.50 8 349.50 3 48.61
2018-01-10 5269 449313 428 155125233 350.00 353.00 339.00 341.00 7.50 -2.15% 341.00 2 341.50 1 47.56
2018-01-11 5269 900865 825 319423845 345.00 358.50 344.50 355.50 14.50 4.25% 354.50 5 355.50 4 49.58
2018-01-12 5269 302421 301 108352560 363.00 363.00 353.50 354.50 1.00 -0.28% 354.00 5 355.00 1 49.44
2018-01-15 5269 272429 266 98394940 355.50 364.50 355.50 360.50 6.00 1.69% 360.00 4 360.50 1 50.28
2018-01-16 5269 311675 296 113420875 360.00 367.50 360.00 365.00 4.50 1.25% 363.50 1 365.50 15 50.91
2018-01-17 5269 240204 216 87220348 361.00 366.00 359.50 364.00 1.00 -0.27% 364.00 4 365.00 1 50.77
2018-01-18 5269 207405 212 75747205 366.00 370.00 360.50 360.50 3.50 -0.96% 360.00 7 361.00 3 50.28
2018-01-19 5269 113403 119 41149983 361.00 365.00 360.50 363.50 3.00 0.83% 363.00 2 363.50 6 50.70
2018-01-22 5269 323571 305 118873770 365.50 371.50 360.00 370.00 6.50 1.79% 369.50 1 370.50 1 51.60
2018-01-23 5269 367564 327 135447232 368.00 375.00 362.00 363.00 7.00 -1.89% 363.00 2 364.50 1 50.63
2018-01-24 5269 157622 154 57153420 364.50 365.50 361.00 362.00 1.00 -0.28% 362.00 2 363.50 1 50.49
2018-01-25 5269 129685 131 46803230 363.00 365.00 359.00 359.50 2.50 -0.69% 359.00 17 360.00 1 50.14
2018-01-26 5269 139739 134 50170040 360.50 364.00 355.50 359.00 0.50 -0.14% 357.00 3 359.50 2 50.07
2018-01-29 5269 126104 121 45530992 365.00 365.00 359.00 361.00 2.00 0.56% 360.50 1 362.00 5 50.35
2018-01-30 5269 228407 216 82209241 360.00 364.50 355.00 363.00 2.00 0.55% 361.00 1 363.00 7 50.63
2018-01-31 5269 268941 274 95538114 357.00 359.00 353.00 356.50 6.50 -1.79% 356.00 1 357.00 1 49.72
2018-02-01 5269 288261 284 101829372 359.50 361.00 349.00 350.00 6.50 -1.82% 350.00 7 351.00 3 48.81
2018-02-02 5269 185908 185 64469438 349.00 349.00 345.00 348.00 2.00 -0.57% 346.50 2 348.00 2 48.54
2018-02-05 5269 554456 505 186397864 340.00 347.00 330.00 343.50 4.50 -1.29% 343.00 2 344.00 1 47.91
2018-02-06 5269 877754 714 282894887 330.50 338.00 309.50 315.50 28.00 -8.15% 315.00 9 315.50 1 44.00
2018-02-07 5269 641796 567 207188838 330.00 332.00 314.00 314.00 1.50 -0.48% 313.50 4 314.00 11 43.79
2018-02-08 5269 1073947 990 320667730 311.00 311.50 292.00 296.00 18.00 -5.73% 296.00 13 297.00 1 41.28
2018-02-09 5269 1187554 1053 328712714 277.00 292.50 266.50 289.00 7.00 -2.36% 286.00 1 289.00 2 40.31
2018-02-12 5269 886388 747 269054532 299.00 311.00 292.00 304.50 15.50 5.36% 304.00 4 306.00 3 42.47
2018-02-21 5269 567362 513 179387150 311.00 325.00 310.00 325.00 20.50 6.73% 323.00 1 325.00 4 45.33
2018-02-22 5269 298841 282 95384302 320.00 323.50 315.00 322.50 2.50 -0.77% 322.50 1 323.00 1 44.98
2018-02-23 5269 274571 264 89393004 327.00 328.00 322.50 326.00 3.50 1.09% 325.50 4 326.00 1 45.47
2018-02-26 5269 194593 193 63990911 330.00 333.00 326.00 328.50 2.50 0.77% 328.50 1 329.50 2 45.82
2018-02-27 5269 134208 128 44058808 333.00 333.00 325.50 326.50 2.00 -0.61% 326.00 7 326.50 1 45.54
2018-03-01 5269 414342 362 136940044 319.00 333.50 319.00 333.00 6.50 1.99% 333.00 2 333.50 2 46.44
2018-03-02 5269 405224 326 135869212 328.00 338.50 327.00 338.00 5.00 1.5% 337.50 2 338.00 3 47.14
2018-03-05 5269 162934 164 55089790 339.50 342.00 335.00 338.50 0.50 0.15% 338.50 1 339.00 2 47.21
2018-03-06 5269 311833 319 104015556 341.00 341.50 330.00 334.50 4.00 -1.18% 334.00 1 334.50 4 46.65
2018-03-07 5269 192196 188 64469160 332.00 338.00 332.00 336.00 1.50 0.45% 334.00 2 336.00 2 46.86
2018-03-08 5269 146780 147 49752200 339.00 341.00 335.50 340.00 4.00 1.19% 339.50 1 340.50 5 47.42
2018-03-09 5269 135379 142 45540965 340.00 343.00 334.00 335.00 5.00 -1.47% 335.00 10 335.50 2 46.72
2018-03-12 5269 362494 344 121668496 335.50 342.00 333.00 335.50 0.50 0.15% 335.00 3 335.50 1 46.79
2018-03-13 5269 496696 434 169272856 338.50 342.50 337.00 338.00 2.50 0.75% 338.00 11 339.00 1 47.14
2018-03-14 5269 662044 621 231708900 341.50 358.00 338.50 352.00 14.00 4.14% 350.00 4 352.00 3 49.09
2018-03-15 5269 436771 421 151563651 348.00 350.50 341.00 347.00 5.00 -1.42% 347.00 6 347.50 3 48.40
2018-03-20 5269 283555 273 104066962 363.50 370.00 362.50 370.00 4.50 6.63% 369.00 1 370.00 19 51.39
2018-03-21 5269 895955 811 336242551 370.50 382.00 366.00 366.00 4.00 -1.08% 366.00 19 371.00 48 50.83
2018-03-22 5269 524980 498 195142080 371.00 374.00 367.50 374.00 8.00 2.19% 371.50 12 374.00 3 51.94
2018-03-23 5269 443674 394 159975801 360.50 364.50 355.00 359.50 14.50 -3.88% 359.50 8 360.00 1 49.93
2018-03-26 5269 779029 727 292002991 359.50 382.00 357.00 382.00 22.50 6.26% 379.50 1 382.00 22 53.06
2018-03-27 5269 943715 826 356119834 385.50 387.50 372.50 373.50 8.50 -2.23% 373.50 7 374.00 1 51.88
2018-03-28 5269 212437 212 79297564 373.50 377.50 369.00 373.00 0.50 -0.13% 372.50 2 373.00 1 51.81
2018-03-29 5269 257973 260 95702522 373.00 377.50 368.00 369.50 3.50 -0.94% 369.00 4 370.00 7 51.32
2018-03-30 5269 277230 273 101891604 372.00 372.00 362.50 363.50 6.00 -1.62% 363.50 2 364.00 6 50.49
2018-03-31 5269 115300 118 41961300 362.00 366.00 362.00 363.00 0.50 -0.14% 363.00 6 364.00 3 50.42
2018-04-02 5269 309140 274 110821049 363.00 363.00 356.00 356.00 7.00 -1.93% 356.00 10 358.00 1 49.44
2018-04-03 5269 330858 308 116331306 354.50 356.50 348.00 356.50 0.50 0.14% 356.50 10 357.00 2 49.51
2018-04-09 5269 263361 241 95357099 361.50 368.00 359.00 359.00 2.50 0.7% 359.00 4 359.50 1 49.86
2018-04-10 5269 194887 158 69975981 360.00 363.00 357.50 358.00 1.00 -0.28% 357.50 3 358.00 73 49.72
2018-04-11 5269 375278 328 133833634 359.00 362.00 353.00 353.00 5.00 -1.4% 353.00 6 354.00 68 49.03
2018-04-12 5269 1107791 1004 405811588 361.00 373.00 358.00 368.00 15.00 4.25% 368.00 2 368.50 1 51.11
2018-04-13 5269 494049 458 179801238 370.00 373.00 358.50 358.50 9.50 -2.58% 358.00 20 358.50 3 49.79
2018-04-16 5269 623487 561 229711216 364.50 374.00 358.50 370.50 12.00 3.35% 370.50 1 371.00 2 51.46
2018-04-17 5269 906169 808 324791157 370.50 370.50 353.00 353.00 17.50 -4.72% 353.00 16 353.50 1 49.03
2018-04-18 5269 650117 556 233526886 358.00 366.00 354.00 355.00 2.00 0.57% 355.00 22 356.00 1 49.31
2018-04-19 5269 283620 284 100477648 359.00 359.00 352.50 355.00 0.00 0% 354.00 5 355.00 75 49.31
2018-04-20 5269 369202 351 128427700 352.00 355.00 342.50 347.00 8.00 -2.25% 346.00 2 347.00 2 48.19
2018-04-23 5269 158130 156 54345870 347.00 347.00 340.00 344.50 2.50 -0.72% 344.50 2 346.50 4 47.85
2018-04-24 5269 257325 249 86634975 341.50 341.50 326.00 340.00 4.50 -1.31% 340.00 3 340.50 1 47.22
2018-04-25 5269 576052 526 186112056 333.00 340.00 316.00 321.00 19.00 -5.59% 321.00 1 323.00 1 44.58
2018-04-26 5269 584382 545 197000925 330.00 342.50 328.00 339.50 18.50 5.76% 338.50 2 340.00 9 47.15
2018-04-27 5269 680608 658 234024004 345.00 354.00 335.00 338.00 1.50 -0.44% 337.00 1 339.00 2 46.94
2018-04-30 5269 251030 239 85568350 340.00 345.00 334.00 345.00 7.00 2.07% 340.50 3 345.00 12 47.92
2018-05-02 5269 70000 69 24021000 347.00 347.00 340.50 344.50 0.50 -0.14% 344.00 1 345.00 4 47.85
2018-05-03 5269 247238 241 82636778 344.00 348.00 328.00 328.00 16.50 -4.79% 328.00 2 329.00 2 45.56
2018-05-04 5269 254200 246 83122300 329.00 334.00 325.00 325.00 3.00 -0.91% 324.00 2 325.00 1 45.14
2018-05-07 5269 466057 423 149976025 329.00 329.50 316.00 321.00 4.00 -1.23% 321.00 6 321.50 5 44.58
2018-05-08 5269 448000 411 143049000 321.00 327.00 312.50 323.50 2.50 0.78% 323.00 2 323.50 1 44.93
2018-05-09 5269 191119 185 62414151 321.00 331.50 321.00 328.50 5.00 1.55% 328.50 2 329.00 2 45.63
2018-05-10 5269 204050 187 67409450 335.00 335.00 327.00 327.00 1.50 -0.46% 327.00 10 330.00 4 42.47
2018-05-11 5269 504472 462 161186844 315.00 323.50 315.00 320.00 7.00 -2.14% 320.00 58 321.00 1 41.56
2018-05-14 5269 350489 334 113649914 321.00 328.00 315.00 326.00 6.00 1.88% 326.00 1 326.50 1 42.34
2018-05-15 5269 265170 232 85330740 328.00 328.00 319.00 319.00 7.00 -2.15% 319.00 5 319.50 1 41.43
2018-05-16 5269 300124 266 94972184 318.00 321.50 314.00 318.00 1.00 -0.31% 317.00 1 318.00 5 41.30
2018-05-17 5269 183290 166 57944770 318.00 320.00 313.00 313.00 5.00 -1.57% 313.00 8 315.00 1 40.65
2018-05-18 5269 270220 232 85646900 314.00 321.00 310.50 320.00 7.00 2.24% 318.00 2 320.00 6 41.56
2018-05-21 5269 153276 135 49371372 320.00 324.00 317.00 323.00 3.00 0.94% 322.00 3 323.00 10 41.95
2018-05-22 5269 362151 347 118779226 326.00 333.00 322.00 326.50 3.50 1.08% 326.50 3 328.00 1 42.40
2018-05-23 5269 648955 608 220303700 326.50 348.00 326.50 341.50 15.00 4.59% 341.00 5 343.00 5 44.35
2018-05-24 5269 711644 635 251382264 342.00 359.50 341.00 359.00 17.50 5.12% 358.50 1 359.00 2 46.62
2018-05-25 5269 314723 295 112687888 356.00 362.50 353.00 358.00 1.00 -0.28% 357.50 1 358.00 2 46.49
2018-05-28 5269 272638 259 99511318 362.50 370.00 359.00 364.00 6.00 1.68% 364.00 2 365.00 1 47.27
2018-05-29 5269 291512 276 105089284 364.00 366.00 356.50 359.50 4.50 -1.24% 358.00 4 359.50 1 46.69
2018-05-30 5269 308482 266 109981038 356.00 362.00 352.00 362.00 2.50 0.7% 360.00 11 362.00 4 47.01
2018-05-31 5269 819899 716 303870630 365.00 375.00 362.00 375.00 13.00 3.59% 374.00 4 375.00 34 48.70
2018-06-01 5269 376911 290 139587837 373.50 374.00 368.00 369.50 5.50 -1.47% 368.50 2 369.50 1 47.99
2018-06-04 5269 334900 290 125386900 373.00 378.00 372.00 373.50 4.00 1.08% 373.50 27 374.00 1 48.51
2018-06-05 5269 1254719 1091 484356753 376.50 397.00 375.00 390.00 16.50 4.42% 390.00 1 390.50 1 50.65
2018-06-06 5269 666182 635 257633934 386.50 393.00 382.00 389.50 0.50 -0.13% 389.50 1 390.00 24 50.58
2018-06-08 5269 258537 251 101675819 393.00 399.00 388.00 389.00 9.50 -0.13% 389.00 2 390.00 3 50.52
2018-06-11 5269 486325 425 184953511 386.00 388.00 375.50 379.50 9.50 -2.44% 379.00 3 380.00 89 49.29
2018-06-12 5269 1101340 994 446980780 383.50 417.00 381.00 417.00 37.50 9.88% 417.00 121 0.00 0 54.16
2018-06-13 5269 1465936 1393 626687916 412.00 436.00 408.00 436.00 19.00 4.56% 435.00 6 436.00 41 56.62
2018-06-14 5269 835901 770 361977969 436.00 444.50 421.00 422.00 14.00 -3.21% 422.00 7 424.00 1 54.81
2018-06-15 5269 640545 461 271564400 430.00 434.50 419.00 423.00 1.00 0.24% 422.00 21 423.00 67 54.94
2018-06-19 5269 1261500 1136 565274000 418.00 464.00 417.00 450.00 27.00 6.38% 450.00 70 452.00 1 58.44
2018-06-20 5269 779637 670 337887273 446.50 450.00 414.50 430.00 20.00 -4.44% 428.00 5 430.00 36 55.84
2018-06-21 5269 1101185 1004 501743894 442.00 469.00 433.00 455.00 25.00 5.81% 454.00 1 455.00 4 59.09
2018-06-22 5269 832910 789 380474050 448.00 467.00 438.00 458.00 3.00 0.66% 456.50 2 458.50 1 59.48
2018-06-25 5269 1046241 967 493745975 458.00 479.50 452.00 478.00 20.00 4.37% 476.00 1 478.00 21 62.08
2018-06-26 5269 842417 798 391733069 465.00 476.50 455.50 457.00 21.00 -4.39% 457.00 5 459.50 1 59.35
2018-06-27 5269 658719 636 302487393 461.50 474.00 445.00 450.00 7.00 -1.53% 449.00 5 450.00 3 58.44
2018-06-28 5269 544152 493 244723684 452.50 461.50 440.00 445.00 5.00 -1.11% 444.00 6 445.00 1 57.79
2018-06-29 5269 1221040 1098 577510860 452.00 489.50 448.50 487.00 42.00 9.44% 486.50 1 487.50 6 63.25
2018-07-02 5269 660238 633 308247814 482.50 483.50 453.00 453.00 34.00 -6.98% 453.00 4 455.00 1 58.83
2018-07-03 5269 1033901 930 481612211 455.00 476.00 455.00 465.00 12.00 2.65% 465.00 21 466.00 2 60.39
2018-07-04 5269 443554 399 201736678 465.00 465.50 445.00 459.50 5.50 -1.18% 459.00 3 459.50 2 59.68
2018-07-05 5269 250577 242 113046727 461.00 461.50 443.00 453.50 6.00 -1.31% 451.00 1 453.50 1 58.90
2018-07-06 5269 483141 440 214084809 453.50 459.50 424.00 452.00 1.50 -0.33% 450.00 25 453.50 2 58.70
2018-07-09 5269 500297 462 229204714 456.00 466.00 447.00 465.00 13.00 2.88% 464.00 7 465.00 8 60.39
2018-07-10 5269 998441 952 458434745 471.50 476.00 446.00 446.00 19.00 -4.09% 446.00 5 448.50 2 57.92
2018-07-11 5269 660494 616 301269258 442.00 465.00 438.00 459.50 13.50 3.03% 459.50 2 460.00 16 59.68
2018-07-12 5269 317308 289 145197488 455.50 472.00 448.00 464.00 4.50 0.98% 464.00 12 465.00 2 60.26
2018-07-13 5269 604509 565 286397730 468.00 481.00 464.00 472.50 8.50 1.83% 472.50 1 473.00 2 61.36
2018-07-16 5269 1124864 1086 557882228 475.50 514.00 472.50 505.00 32.50 6.88% 505.00 5 506.00 4 65.58
2018-07-17 5269 1122521 1074 574167857 499.00 527.00 488.00 521.00 16.00 3.17% 520.00 18 522.00 1 67.66
2018-07-18 5269 1498286 1384 769621858 530.00 545.00 476.00 503.00 18.00 -3.45% 502.00 8 503.00 1 65.32
2018-07-19 5269 886490 870 435282953 507.00 512.00 476.50 479.50 23.50 -4.67% 479.50 4 480.00 1 62.27
2018-07-20 5269 639541 617 316149049 484.00 508.00 484.00 492.00 12.50 2.61% 491.50 4 494.00 1 63.90
2018-07-23 5269 434329 388 208928104 490.00 490.00 476.00 477.00 15.00 -3.05% 476.50 1 480.00 20 61.95
2018-07-24 5269 203260 205 98600640 477.00 492.00 477.00 492.00 15.00 3.14% 491.00 1 493.00 5 63.90
2018-07-25 5269 611690 579 304523080 497.00 512.00 485.00 485.00 7.00 -1.42% 485.00 3 489.50 1 62.99
2018-07-26 5269 654862 593 328265480 495.00 512.00 492.50 499.50 14.50 2.99% 499.50 1 500.00 10 64.87
2018-07-27 5269 1666935 1541 853669545 510.00 534.00 496.00 507.00 7.50 1.5% 506.00 1 507.00 1 65.84
2018-07-30 5269 665106 602 324699910 501.00 501.00 480.00 487.50 19.50 -3.85% 487.00 4 487.50 1 63.31
2018-07-31 5269 728962 655 365514310 484.00 509.00 484.00 509.00 21.50 4.41% 507.00 1 509.00 3 66.10
2018-08-01 5269 577454 558 286560368 508.00 513.00 490.00 491.50 17.50 -3.44% 491.50 3 492.00 1 63.83
2018-08-02 5269 417678 414 204096330 493.50 498.00 480.00 488.00 3.50 -0.71% 487.50 1 488.50 1 63.38
2018-08-03 5269 1078552 1029 508198076 492.00 497.00 460.00 461.00 27.00 -5.53% 460.50 2 461.00 2 59.87
2018-08-06 5269 474442 462 222424669 464.50 478.00 456.00 474.50 13.50 2.93% 474.50 4 475.00 3 61.62
2018-08-07 5269 284288 264 131985284 467.50 470.50 459.50 464.00 10.50 -2.21% 464.00 1 465.00 132 60.26
2018-08-08 5269 317694 306 150241680 467.00 482.00 467.00 470.00 6.00 1.29% 470.00 1 470.50 1 40.66
2018-08-09 5269 364715 361 174259700 474.00 483.00 467.50 480.00 10.00 2.13% 479.50 1 480.00 58 41.52
2018-08-10 5269 656823 653 322157679 469.00 500.00 469.00 494.00 14.00 2.92% 493.50 2 495.00 1 42.73
2018-08-13 5269 530343 504 251120111 486.00 486.50 457.00 477.00 17.00 -3.44% 473.00 1 477.00 1 41.26
2018-08-14 5269 393022 391 192164390 477.00 499.00 471.00 498.00 21.00 4.4% 497.00 1 498.00 1 43.08
2018-08-15 5269 427534 382 211753932 501.00 502.00 486.00 501.00 3.00 0.6% 499.00 2 501.00 11 43.34
2018-08-16 5269 280150 281 138607573 497.50 505.00 486.00 486.00 15.00 -2.99% 486.00 3 487.50 1 42.04
2018-08-17 5269 112934 115 55581122 490.00 498.50 486.00 486.00 0.00 0% 486.00 5 486.50 1 42.04
2018-08-20 5269 770460 695 346968200 479.00 482.00 437.50 440.00 46.00 -9.47% 440.00 2 440.50 1 38.06
2018-08-21 5269 433142 412 187853696 431.00 442.00 428.50 430.00 0.00 -2.27% 430.00 5 432.00 1 37.20
2018-08-22 5269 300143 281 132738064 445.00 447.00 436.00 443.00 13.00 3.02% 443.00 3 443.50 4 38.32
2018-08-23 5269 228226 214 101651634 448.00 449.00 437.50 445.00 2.00 0.45% 445.00 2 448.00 16 38.49
2018-08-24 5269 453156 418 202553700 450.00 450.00 441.50 447.00 2.00 0.45% 446.00 2 448.00 1 38.67
2018-08-27 5269 816060 750 380859860 453.00 483.50 443.00 483.50 36.50 8.17% 483.00 1 483.50 6 41.83
2018-08-28 5269 1593063 1425 817160630 484.00 530.00 481.00 513.00 29.50 6.1% 512.00 2 513.00 4 44.38
2018-08-29 5269 634641 631 328082910 513.00 529.00 501.00 513.00 0.00 0% 511.00 3 513.00 9 44.38
2018-08-30 5269 1130594 1085 597136940 515.00 544.00 510.00 513.00 0.00 0% 513.00 7 515.00 8 44.38
2018-08-31 5269 1106216 1056 581638696 518.00 534.00 513.00 534.00 21.00 4.09% 534.00 9 535.00 5 46.19
2018-09-03 5269 1680925 1576 921238250 533.00 573.00 528.00 573.00 39.00 7.3% 568.00 6 573.00 1 49.57
2018-09-04 5269 824011 800 464456193 567.00 578.00 548.00 566.00 7.00 -1.22% 566.00 6 567.00 6 48.96
2018-09-05 5269 1307889 1279 750462950 573.00 595.00 549.00 550.00 16.00 -2.83% 550.00 6 554.00 3 47.58
2018-09-06 5269 716416 705 393900552 556.00 564.00 536.00 550.00 0.00 0% 545.00 5 550.00 81 47.58
2018-09-07 5269 974728 941 510226096 539.00 553.00 507.00 510.00 40.00 -7.27% 510.00 2 511.00 3 44.12
2018-09-10 5269 1200064 1138 618067320 518.00 538.00 495.50 508.00 2.00 -0.39% 507.00 1 509.00 6 43.94
2018-09-11 5269 1296566 1239 689146074 523.00 546.00 521.00 543.00 35.00 6.89% 542.00 3 543.00 9 46.97
2018-09-12 5269 582357 568 310299780 541.00 541.00 525.00 540.00 3.00 -0.55% 537.00 1 540.00 2 46.71
2018-09-13 5269 1035748 986 585570140 555.00 576.00 553.00 558.00 18.00 3.33% 553.00 5 558.00 3 48.27
2018-09-14 5269 766606 748 413803846 553.00 555.00 530.00 541.00 17.00 -3.05% 541.00 5 542.00 3 46.80
2018-09-17 5269 783773 761 436538561 555.00 565.00 544.00 561.00 20.00 3.7% 560.00 1 561.00 2 48.53
2018-09-18 5269 853538 833 449746146 540.00 547.00 510.00 512.00 49.00 -8.73% 512.00 13 513.00 1 44.29
2018-09-19 5269 1365003 1295 712536548 532.00 540.00 502.00 514.00 2.00 0.39% 514.00 6 515.00 1 44.46
2018-09-20 5269 1190422 1123 590547844 510.00 510.00 482.00 499.00 15.00 -2.92% 499.00 2 500.00 22 43.17
2018-09-21 5269 1168226 1088 599789636 509.00 540.00 490.50 540.00 41.00 8.22% 540.00 15 541.00 1 46.71
2018-09-25 5269 723049 717 390248362 531.00 547.00 526.00 542.00 2.00 0.37% 542.00 1 543.00 2 46.89
2018-09-26 5269 373230 372 198473820 535.00 539.00 527.00 534.00 8.00 -1.48% 533.00 3 534.00 3 46.19
2018-09-27 5269 743324 684 397636664 528.00 545.00 523.00 539.00 5.00 0.94% 535.00 1 539.00 3 46.63
2018-09-28 5269 1063495 1037 580945330 543.00 564.00 530.00 537.00 2.00 -0.37% 537.00 4 539.00 1 46.45
2018-10-01 5269 1375699 1300 695748000 525.00 525.00 497.00 497.50 39.50 -7.36% 497.50 2 499.50 1 43.04
2018-10-02 5269 808540 793 407195200 500.00 512.00 491.00 506.00 8.50 1.71% 506.00 9 507.00 4 43.77
2018-10-03 5269 2017066 1898 957428470 492.00 492.00 461.00 465.00 41.00 -8.1% 465.00 16 466.00 1 40.22
2018-10-04 5269 1995903 1898 894704283 456.50 459.00 433.00 452.00 13.00 -2.8% 452.00 2 453.00 3 39.10
2018-10-05 5269 1354623 1271 597241350 446.00 451.00 427.50 446.50 5.50 -1.22% 446.50 2 447.00 3 38.62
2018-10-08 5269 1191515 1140 510152555 434.50 442.00 415.00 421.50 25.00 -5.6% 420.50 6 423.50 1 36.46
2018-10-09 5269 1480741 1432 610464720 425.00 430.50 400.00 419.00 2.50 -0.59% 418.50 1 419.00 6 36.25
2018-10-11 5269 2006918 1786 791184044 402.00 407.50 382.00 407.50 11.50 -2.74% 406.00 1 407.50 8 35.25
2018-10-12 5269 1894265 1676 823817220 423.00 448.00 415.50 448.00 40.50 9.94% 448.00 339 0.00 0 38.75
2018-10-15 5269 1753895 1655 765649800 453.00 453.50 423.00 440.00 8.00 -1.79% 439.50 14 440.00 8 38.06
2018-10-16 5269 1760655 1641 801599455 449.00 466.00 444.00 449.50 9.50 2.16% 449.00 1 449.50 1 38.88
2018-10-17 5269 1338050 1289 614243500 467.50 474.00 441.00 441.00 8.50 -1.89% 440.50 1 442.00 1 38.15
2018-10-18 5269 1018450 986 444903774 441.50 451.50 425.00 429.00 12.00 -2.72% 429.00 6 429.50 1 37.11
2018-10-19 5269 1905214 1801 837726652 417.50 471.50 412.00 471.50 42.50 9.91% 471.50 51 0.00 0 40.79
2018-10-22 5269 1859803 1754 831579456 442.00 453.50 437.00 451.00 20.50 -4.35% 451.00 4 452.00 2 39.01
2018-10-23 5269 1326199 1270 596322963 450.00 463.00 433.00 433.00 18.00 -3.99% 433.00 18 437.00 4 37.46
2018-10-24 5269 2442520 2325 1112083240 443.00 475.50 431.50 457.50 24.50 5.66% 456.00 7 457.50 5 39.58
2018-10-25 5269 1806955 1576 750466960 412.00 426.00 412.00 412.00 45.50 -9.95% 0.00 0 412.00 171 35.64
2018-10-26 5269 2807441 2683 1123403167 414.00 424.00 382.00 386.00 26.00 -6.31% 386.00 2 387.50 1 33.39
2018-10-29 5269 2500245 2300 937166580 386.00 389.00 356.00 386.00 0.00 0% 385.50 1 386.00 3 33.39
2018-10-30 5269 1765171 1650 689441643 385.00 407.50 370.00 395.00 9.00 2.33% 395.00 7 398.50 1 34.17
2018-10-31 5269 2178688 2008 919733117 402.00 434.50 402.00 427.50 32.50 8.23% 427.00 2 427.50 1 36.98
2018-11-01 5269 1976481 1884 897792460 426.00 468.00 426.00 464.00 36.50 8.54% 464.00 1 464.50 3 40.14
2018-11-02 5269 1849000 1681 910665000 478.00 503.00 478.00 493.00 29.00 6.25% 491.00 2 493.00 5 42.65
2018-11-05 5269 1524914 1468 757108984 477.50 510.00 472.00 510.00 17.00 3.45% 508.00 1 510.00 14 44.12
2018-11-06 5269 1956506 1768 957246808 510.00 515.00 467.00 467.00 43.00 -8.43% 466.00 7 468.00 10 40.40
2018-11-07 5269 1767134 1656 860293990 481.00 494.00 478.00 488.00 21.00 4.5% 488.00 7 488.50 2 38.52
2018-11-08 5269 2011391 1888 1034499320 519.00 524.00 503.00 524.00 36.00 7.38% 522.00 2 524.00 2 41.36
2018-11-09 5269 2013955 1918 967301643 483.50 493.00 472.00 473.00 51.00 -9.73% 473.00 3 474.50 1 37.33
2018-11-12 5269 2753812 2583 1222394912 473.00 473.00 426.00 426.00 47.00 -9.94% 0.00 0 426.00 1 33.62
2018-11-13 5269 3986708 3707 1739175328 405.00 457.00 405.00 443.50 17.50 4.11% 443.50 2 444.00 1 35.00
2018-11-14 5269 3028439 2889 1336345660 446.50 458.50 426.00 441.00 2.50 -0.56% 440.00 2 442.00 9 34.81
2018-11-16 5269 1765710 1676 783657450 450.00 451.50 434.00 448.00 0.00 1.59% 447.50 1 448.00 1 35.36
2018-11-19 5269 1855195 1719 862762820 448.00 482.00 445.00 479.50 31.50 7.03% 477.00 1 479.50 1 37.85
2018-11-20 5269 1597231 1512 737261488 461.00 471.00 444.00 444.00 35.50 -7.4% 444.00 17 445.00 1 35.04
2018-11-21 5269 1805367 1700 824304554 446.50 463.00 440.00 463.00 19.00 4.28% 462.00 1 463.00 15 36.54
2018-11-22 5269 1591110 1483 738562100 458.50 474.50 455.00 462.00 1.00 -0.22% 461.00 1 462.50 1 36.46
2018-11-23 5269 1102648 1054 507631979 469.00 472.50 447.50 447.50 14.50 -3.14% 447.50 12 453.00 1 35.32
2018-11-26 5269 1618630 1503 759894860 461.00 476.50 457.00 475.00 27.50 6.15% 474.00 1 475.00 36 37.49
2018-11-27 5269 1478369 1409 702688489 475.00 484.00 464.50 484.00 9.00 1.89% 481.50 1 484.00 2 38.20
2018-11-28 5269 1321000 1226 650225000 491.50 500.00 477.00 480.00 4.00 -0.83% 479.00 4 480.00 1 37.88
2018-11-29 5269 784399 750 385996711 497.00 499.00 485.00 485.50 5.50 1.15% 485.00 9 485.50 10 38.32
2018-11-30 5269 645111 596 314769334 491.50 494.00 478.50 492.00 6.50 1.34% 490.50 1 492.00 20 38.83
2018-12-03 5269 1083686 1027 541421667 503.00 510.00 494.50 494.50 2.50 0.51% 494.50 4 497.00 3 39.03
2018-12-04 5269 2805143 2547 1438882427 516.00 533.00 489.00 489.00 5.50 -1.11% 489.00 1 490.00 2 38.60
2018-12-05 5269 1107214 1028 524726039 473.00 483.00 468.00 474.50 14.50 -2.97% 474.50 11 475.00 3 37.45
2018-12-06 5269 1094173 1036 506241599 482.00 483.00 448.00 458.50 16.00 -3.37% 458.00 1 459.50 1 36.19
2018-12-07 5269 519510 511 242958670 465.00 475.00 462.00 464.00 5.50 1.2% 464.00 2 465.00 1 36.62
2018-12-10 5269 530039 508 240277745 451.00 461.00 446.50 454.00 10.00 -2.16% 454.00 11 457.50 8 35.83
2018-12-11 5269 538021 509 246064181 462.00 462.00 453.00 455.50 1.50 0.33% 455.00 3 455.50 1 35.95
2018-12-12 5269 850291 828 402279225 459.00 482.00 459.00 477.50 22.00 4.83% 477.50 1 478.00 1 37.69
2018-12-13 5269 877475 814 427157975 487.00 493.50 479.00 484.00 6.50 1.36% 484.00 7 485.50 1 38.20
2018-12-14 5269 482608 478 234526528 484.00 493.00 473.50 493.00 9.00 1.86% 491.50 3 493.00 132 38.91
2018-12-17 5269 437170 419 214065790 489.50 497.00 483.00 486.50 6.50 -1.32% 486.00 2 486.50 2 38.40
2018-12-18 5269 292155 279 140886590 484.00 488.00 478.00 478.00 8.50 -1.75% 478.00 1 479.50 5 37.73
2018-12-19 5269 944289 903 468028500 486.00 503.00 484.00 500.00 22.00 4.6% 498.00 1 500.00 4 39.46
2018-12-20 5269 566101 543 275201990 494.00 495.00 477.00 482.50 17.50 -3.5% 482.00 4 482.50 1 38.08
2018-12-21 5269 917807 851 448883228 477.00 504.00 471.00 504.00 21.50 4.46% 502.00 4 504.00 16 39.78
2018-12-22 5269 273045 269 135138275 499.00 499.00 491.00 493.50 10.50 -2.08% 493.00 3 493.50 2 38.95
2018-12-24 5269 406120 395 200923660 493.50 502.00 488.00 489.50 4.00 -0.81% 489.50 5 490.50 4 38.63
2018-12-25 5269 467144 460 224017984 480.00 485.00 473.50 483.00 6.50 -1.33% 483.00 1 483.50 2 38.12
2018-12-26 5269 397088 389 194832004 491.00 496.50 480.00 480.00 3.00 -0.62% 480.00 7 481.00 1 37.88
2018-12-27 5269 608104 557 303680876 507.00 507.00 494.00 494.50 14.50 3.02% 494.50 10 495.50 1 39.03
2018-12-28 5269 921153 874 465985041 494.50 520.00 492.00 500.00 5.50 1.11% 500.00 6 502.00 3 39.46