巨大(9921)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　168.00
0
0%		165.00
-3
-1.79%		168.50
3.5
2.12%		170.00
1.5
0.89%		 　170.50
0.5
0.29%		165.00
-5.5
-3.23%		167.00
2
1.21%		166.50
-0.5
-0.3%		168.50
2
1.2%		 　168.00
-0.5
-0.3%		167.00
-1
-0.6%		170.00
3
1.8%		170.50
0.5
0.29%		168.00
-2.5
-1.47%		 　169.50
1.5
0.89%		168.00
-1.5
-0.88%		168.00
0
0%		167.50
-0.5
-0.3%		166.50
-1
-0.6%		 　168.00
1.5
0.9%		166.00
-2
-1.19%		163.50
-2.5
-1.51%		167.9
2 月164.50
1
0.61%		163.50
-1
-0.61%		 　155.50
-8
-4.89%		162.00
6.5
4.18%		155.00
-7
-4.32%		154.50
-0.5
-0.32%		147.00
-7.5
-4.85%		 　148.00
1
0.68%		 　　　　　　　158.00
10
6.76%		157.00
-1
-0.63%		159.50
2.5
1.59%		 　156.00
-3.5
-2.19%		153.00
-3
-1.92%		 156.43
3 月158.50
5.5
3.59%		155.50
-3
-1.89%		 　155.50
0
0%		162.00
6.5
4.18%		162.00
0
0%		157.50
-4.5
-2.78%		159.00
1.5
0.95%		 　163.00
4
2.52%		163.00
0
0%		161.00
-2
-1.23%		162.00
1
0.62%		 　　　163.00
1
0.62%		163.50
0.5
0.31%		164.00
0.5
0.31%		159.50
-4.5
-2.74%		 　152.50
-7
-4.39%		154.00
1.5
0.98%		152.50
-1.5
-0.97%		153.00
0.5
0.33%		154.00
1
0.65%		153.00
-1
-0.65%		158.48
4 月 153.00
0
0%		154.50
1.5
0.98%		 　　　　149.50
-5
-3.24%		148.50
-1
-0.67%		150.00
1.5
1.01%		150.50
0.5
0.33%		149.00
-1.5
-1%		 　147.50
-1.5
-1.01%		148.00
0.5
0.34%		150.00
2
1.35%		154.50
4.5
3%		153.50
-1
-0.65%		 　151.00
-2.5
-1.63%		152.00
1
0.66%		153.50
1.5
0.99%		151.50
-2
-1.3%		148.50
-3
-1.98%		 　151.50
3
2.02%		 150.83
5 月　151.00
-0.5
-0.33%		151.00
0
0%		151.00
0
0%		 　149.00
-2
-1.32%		148.50
-0.5
-0.34%		148.00
-0.5
-0.34%		148.50
0.5
0.34%		149.50
1
0.67%		 　145.50
-4
-2.68%		143.00
-2.5
-1.72%		138.00
-5
-3.5%		138.00
0
0%		136.50
-1.5
-1.09%		 　136.00
-0.5
-0.37%		136.00
0
0%		136.00
0
0%		136.50
0.5
0.37%		136.00
-0.5
-0.37%		 　136.50
0.5
0.37%		136.50
0
0%		131.50
-5
-3.66%		130.00
-1.5
-1.14%		141.52
6 月136.00
6
4.62%		 　136.00
0
0%		135.00
-1
-0.74%		136.00
1
0.74%		 136.00
0
0%		 　135.00
-1
-0.74%		136.00
1
0.74%		136.50
0.5
0.37%		136.50
0
0%		134.00
-2.5
-1.83%		 　　131.00
-3
-2.24%		126.00
-5
-3.82%		125.00
-1
-0.79%		126.50
1.5
1.2%		 　124.00
-2.5
-1.98%		127.50
3.5
2.82%		126.50
-1
-0.78%		127.00
0.5
0.4%		129.00
2
1.57%		 131.9
7 月　134.00
5
3.88%		127.00
-7
-5.22%		128.00
1
0.79%		128.00
0
0%		123.00
-5
-3.91%		 　124.50
1.5
1.22%		129.50
5
4.02%		126.00
-3.5
-2.7%		126.50
0.5
0.4%		128.00
1.5
1.19%		 　126.00
-2
-1.56%		130.00
4
3.17%		134.00
4
3.08%		131.00
-3
-2.24%		130.50
-0.5
-0.38%		 　129.00
-1.5
-1.15%		129.00
0
0%		125.50
-3.5
-2.71%		127.00
1.5
1.2%		128.00
1
0.79%		 　133.50
5.5
4.3%		131.00
-2.5
-1.87%		128.54
8 月131.00
0
0%		130.00
-1
-0.76%		130.50
0.5
0.38%		 　129.50
-1
-0.77%		130.00
0.5
0.39%		131.00
1
0.77%		129.50
-1.5
-1.15%		130.00
0.5
0.39%		 　131.00
1
0.77%		130.00
-1
-0.76%		131.00
1
0.77%		131.50
0.5
0.38%		130.00
-1.5
-1.14%		 　129.50
-0.5
-0.38%		131.50
2
1.54%		133.00
1.5
1.14%		133.00
0
0%		132.50
-0.5
-0.38%		 　133.00
0.5
0.38%		133.00
0
0%		133.00
0
0%		133.00
0
0%		132.50
-0.5
-0.38%		131.19
9 月 　132.00
-0.5
-0.38%		132.50
0.5
0.38%		132.00
-0.5
-0.38%		132.00
0
0%		125.50
-6.5
-4.92%		 　123.50
-2
-1.59%		127.00
3.5
2.83%		127.00
0
0%		127.50
0.5
0.39%		131.00
3.5
2.75%		 　129.50
-1.5
-1.15%		130.50
1
0.77%		132.50
2
1.53%		131.00
-1.5
-1.13%		133.00
2
1.53%		 　　133.50
0.5
0.38%		133.00
-0.5
-0.37%		133.00
0
0%		131.00
-2
-1.5%		 130.56
10 月133.00
2
1.53%		131.00
-2
-1.5%		133.00
2
1.53%		128.00
-5
-3.76%		127.50
-0.5
-0.39%		 　126.00
-1.5
-1.18%		127.50
1.5
1.19%		 115.00
-12.5
-9.8%		119.50
4.5
3.91%		 　115.50
-4
-3.35%		117.50
2
1.73%		119.50
2
1.7%		124.50
5
4.18%		123.00
-1.5
-1.2%		 　122.50
-0.5
-0.41%		123.00
0.5
0.41%		126.00
3
2.44%		125.00
-1
-0.79%		124.50
-0.5
-0.4%		 　124.00
-0.5
-0.4%		123.00
-1
-0.81%		118.00
-5
-4.07%		123.31
11 月117.00
-1
-0.85%		119.50
2.5
2.14%		 　118.50
-1
-0.84%		120.00
1.5
1.27%		119.00
-1
-0.83%		124.50
5.5
4.62%		122.50
-2
-1.61%		 　129.50
7
5.71%		129.50
0
0%		128.50
-1
-0.77%		 146.00
17.5
13.62%		 　147.50
1.5
1.03%		146.00
-1.5
-1.02%		146.50
0.5
0.34%		144.50
-2
-1.37%		142.50
-2
-1.38%		 　145.00
2.5
1.75%		143.00
-2
-1.38%		144.00
1
0.7%		140.00
-4
-2.78%		143.00
3
2.14%		 134.98
12 月　　141.50
-1.5
-1.05%		144.50
3
2.12%		144.50
0
0%		147.50
3
2.08%		148.00
0.5
0.34%		 　145.00
-3
-2.03%		144.50
-0.5
-0.34%		146.50
2
1.38%		151.50
5
3.41%		147.50
-4
-2.64%		 　145.50
-2
-1.36%		140.50
-5
-3.44%		145.00
4.5
3.2%		142.50
-2.5
-1.72%		144.50
2
1.4%		143.00
-1.5
-1.04%		 143.00
0
0%		141.00
-2
-1.4%		141.50
0.5
0.35%		145.00
3.5
2.47%		144.50
-0.5
-0.34%		　　　144.6

說明:最高漲幅:13.62%最低跌幅:-9.8% 最高價:170.50最低價:115.00平均價:141.2,灰色底表示週末,漲130天(335.5)元,跌142天(-337.5)元,平盤33天
14%=2,7%=2,6%=2,5%=2,4%=15,3%=10,2%=24,1%=44,0%=62,-0%=2,-1%=5,-2%=9,-3%=14,-4%=27,-5%=29,-6%=56,

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 9921 580770 404 96925968 166.00 169.50 165.00 168.00 4.50 0% 167.50 8 168.50 29 24.45
2018-01-03 9921 471783 402 78293695 169.00 169.50 165.00 165.00 3.00 -1.79% 165.00 46 166.00 20 24.02
2018-01-04 9921 613401 537 102566967 165.00 169.00 165.00 168.50 3.50 2.12% 167.50 62 168.50 52 24.53
2018-01-05 9921 693759 472 117517788 168.50 170.00 168.00 170.00 1.50 0.89% 169.50 1 170.00 119 24.75
2018-01-08 9921 771839 499 130948209 170.00 171.00 168.00 170.50 0.50 0.29% 170.00 1 170.50 17 24.82
2018-01-09 9921 914831 787 151045284 170.00 170.00 163.00 165.00 5.50 -3.23% 165.00 29 165.50 27 24.02
2018-01-10 9921 678103 507 113012544 166.50 168.00 165.50 167.00 2.00 1.21% 167.00 1 167.50 32 24.31
2018-01-11 9921 361183 313 60016378 167.00 168.00 165.00 166.50 0.50 -0.3% 166.00 3 166.50 4 24.24
2018-01-12 9921 467176 416 78426153 168.00 169.00 167.00 168.50 2.00 1.2% 168.00 3 168.50 41 24.53
2018-01-15 9921 667766 208 112529422 170.00 170.00 166.50 168.00 0.50 -0.3% 167.00 60 168.00 32 24.45
2018-01-16 9921 547300 299 91296300 167.50 168.00 165.50 167.00 1.00 -0.6% 166.00 42 167.00 16 24.31
2018-01-17 9921 545807 491 92233190 168.00 170.00 167.00 170.00 3.00 1.8% 169.00 28 170.00 62 24.75
2018-01-18 9921 353423 320 60236910 171.00 172.00 169.00 170.50 0.50 0.29% 170.00 1 170.50 17 24.82
2018-01-19 9921 790470 257 132734721 170.50 170.50 166.50 168.00 2.50 -1.47% 167.50 46 168.50 23 24.45
2018-01-22 9921 497293 273 83374517 169.00 169.50 166.50 169.50 1.50 0.89% 168.50 27 169.50 16 24.67
2018-01-23 9921 327503 276 54978754 170.00 170.00 166.50 168.00 1.50 -0.88% 168.00 3 168.50 36 24.45
2018-01-24 9921 525787 442 87595716 167.00 169.00 164.50 168.00 0.00 0% 168.00 10 168.50 17 24.45
2018-01-25 9921 600328 511 100479937 169.00 169.00 166.00 167.50 0.50 -0.3% 167.00 7 167.50 20 24.38
2018-01-26 9921 524770 312 87117234 167.50 167.50 165.00 166.50 1.00 -0.6% 166.00 20 166.50 3 24.24
2018-01-29 9921 735724 403 122248608 167.50 168.00 164.00 168.00 1.50 0.9% 166.50 3 168.00 21 24.45
2018-01-30 9921 306505 225 50817825 167.50 167.50 164.50 166.00 2.00 -1.19% 165.50 1 166.00 10 24.16
2018-01-31 9921 699306 424 114555864 166.00 166.00 162.00 163.50 2.50 -1.51% 163.50 4 164.00 4 23.80
2018-02-01 9921 518552 478 85251528 163.50 166.00 162.50 164.50 1.00 0.61% 163.50 11 164.50 2 23.94
2018-02-02 9921 449772 398 73039221 163.00 164.50 161.00 163.50 1.00 -0.61% 163.00 5 163.50 13 23.80
2018-02-05 9921 1038700 836 161984700 159.00 159.50 154.00 155.50 8.00 -4.89% 155.50 17 156.00 1 22.63
2018-02-06 9921 1478514 1220 231145254 152.50 163.00 152.00 162.00 6.50 4.18% 161.50 3 162.00 6 23.58
2018-02-07 9921 1313716 802 206894364 163.00 163.50 155.00 155.00 7.00 -4.32% 155.00 53 155.50 1 22.56
2018-02-08 9921 578866 391 89753420 156.50 157.00 154.00 154.50 0.50 -0.32% 154.50 27 155.00 32 22.49
2018-02-09 9921 1333864 957 194804100 146.50 148.00 143.00 147.00 7.50 -4.85% 147.00 4 147.50 10 21.40
2018-02-12 9921 751667 625 111798883 147.00 151.50 147.00 148.00 1.00 0.68% 148.00 4 149.00 1 21.54
2018-02-21 9921 777884 618 121151726 150.50 158.00 150.00 158.00 10.00 6.76% 157.50 14 158.00 62 23.00
2018-02-22 9921 480543 413 74650294 155.50 157.00 153.50 157.00 1.00 -0.63% 156.00 7 157.00 68 22.85
2018-02-23 9921 494097 423 78751020 157.50 161.50 156.00 159.50 2.50 1.59% 158.00 30 159.50 16 23.22
2018-02-26 9921 186507 183 29379683 161.00 161.00 156.00 156.00 3.50 -2.19% 156.00 40 156.50 1 22.71
2018-02-27 9921 457395 350 70550420 159.00 159.00 153.00 153.00 3.00 -1.92% 153.00 43 154.00 2 22.27
2018-03-01 9921 638351 564 99895958 151.50 159.00 151.50 158.50 5.50 3.59% 157.50 15 159.00 47 23.07
2018-03-02 9921 953118 385 147280072 155.00 155.50 153.50 155.50 3.00 -1.89% 154.00 74 155.50 21 22.63
2018-03-05 9921 268528 257 41659840 154.00 157.50 153.50 155.50 0.00 0% 154.50 2 155.50 24 22.63
2018-03-06 9921 823189 591 131527429 157.50 162.00 157.00 162.00 6.50 4.18% 161.00 36 162.00 18 23.58
2018-03-07 9921 605500 496 98258000 163.50 163.50 160.50 162.00 0.00 0% 161.50 32 162.00 10 23.58
2018-03-08 9921 413016 387 65415528 161.00 161.00 157.00 157.50 4.50 -2.78% 157.50 40 158.50 9 22.93
2018-03-09 9921 110378 106 17560102 160.00 160.00 158.00 159.00 1.50 0.95% 159.00 5 159.50 25 23.14
2018-03-12 9921 510834 456 82402689 160.50 163.00 159.00 163.00 4.00 2.52% 161.50 33 163.00 23 23.73
2018-03-13 9921 233969 216 37902478 162.50 163.00 161.00 163.00 0.00 0% 162.00 57 163.00 34 23.73
2018-03-14 9921 250175 218 40324937 163.00 163.00 160.00 161.00 2.00 -1.23% 161.00 15 161.50 16 23.44
2018-03-15 9921 145500 127 23560500 161.00 163.00 160.00 162.00 1.00 0.62% 161.00 25 162.00 14 23.58
2018-03-20 9921 616556 103 100093128 163.50 163.50 162.00 163.00 1.00 0.62% 162.50 31 163.00 73 23.73
2018-03-21 9921 1836560 142 300246058 162.50 164.00 162.50 163.50 0.50 0.31% 163.50 14 164.00 66 23.80
2018-03-22 9921 344220 313 56446469 163.50 165.50 163.00 164.00 0.50 0.31% 164.00 16 164.50 9 23.87
2018-03-23 9921 269769 236 42904154 158.00 160.50 158.00 159.50 4.50 -2.74% 159.00 29 159.50 13 23.22
2018-03-26 9921 1095083 781 167427782 156.50 156.50 151.50 152.50 7.00 -4.39% 152.50 43 153.00 3 22.20
2018-03-27 9921 505040 384 77656660 153.50 154.50 153.50 154.00 1.50 0.98% 154.00 36 154.50 27 22.42
2018-03-28 9921 326630 243 49947890 153.00 153.50 152.50 152.50 1.50 -0.97% 152.50 68 153.00 4 22.20
2018-03-29 9921 438490 375 66819221 152.50 153.00 151.50 153.00 0.50 0.33% 152.50 16 153.00 8 22.27
2018-03-30 9921 288304 211 44363816 152.50 154.50 152.50 154.00 1.00 0.65% 153.50 42 154.00 13 28.10
2018-03-31 9921 6019 7 922935 154.50 154.50 153.00 153.00 1.00 -0.65% 153.00 3 154.00 2 27.92
2018-04-02 9921 197837 144 30301848 152.50 154.00 152.50 153.00 0.00 0% 153.00 26 153.50 5 27.92
2018-04-03 9921 427910 323 65612140 151.00 154.50 151.00 154.50 1.50 0.98% 154.00 2 154.50 10 28.19
2018-04-09 9921 460575 439 69171959 154.00 154.00 149.00 149.50 5.00 -3.24% 149.50 8 150.00 7 27.28
2018-04-10 9921 1116160 243 166172070 148.50 150.00 148.00 148.50 1.00 -0.67% 148.50 92 149.00 1 27.10
2018-04-11 9921 129014 113 19358114 149.00 151.00 149.00 150.00 1.50 1.01% 150.00 31 150.50 2 27.37
2018-04-12 9921 952293 112 142855243 152.00 152.00 149.00 150.50 0.50 0.33% 150.00 31 150.50 1 27.46
2018-04-13 9921 153154 136 22874676 150.00 150.50 149.00 149.00 1.50 -1% 149.00 14 149.50 15 27.19
2018-04-16 9921 1263772 227 186709776 148.50 149.50 147.00 147.50 1.50 -1.01% 147.50 38 148.00 5 26.92
2018-04-17 9921 565357 156 83147694 147.50 148.00 146.00 148.00 0.50 0.34% 147.00 3 148.00 13 27.01
2018-04-18 9921 1373212 160 204166800 148.00 151.00 147.00 150.00 2.00 1.35% 149.00 61 150.00 11 27.37
2018-04-19 9921 1006085 307 153559260 148.00 154.50 148.00 154.50 4.50 3% 152.50 32 154.50 24 28.19
2018-04-20 9921 170836 145 26033908 152.00 153.50 151.00 153.50 1.00 -0.65% 152.00 1 153.50 15 28.01
2018-04-23 9921 83835 78 12683440 152.00 152.00 150.50 151.00 2.50 -1.63% 150.50 37 151.00 1 27.55
2018-04-24 9921 215848 175 32680896 150.00 152.50 149.00 152.00 1.00 0.66% 152.00 10 152.50 11 27.74
2018-04-25 9921 286295 246 43488635 150.00 153.50 150.00 153.50 1.50 0.99% 152.50 4 153.50 17 28.01
2018-04-26 9921 358863 295 54271313 151.50 152.00 150.00 151.50 2.00 -1.3% 151.50 28 152.00 7 27.65
2018-04-27 9921 227100 220 33790800 150.50 151.00 147.50 148.50 3.00 -1.98% 148.00 6 148.50 28 27.10
2018-04-30 9921 331126 278 50100900 148.50 152.00 148.00 151.50 3.00 2.02% 151.00 17 151.50 20 27.65
2018-05-02 9921 147595 129 22240250 150.00 152.00 150.00 151.00 0.50 -0.33% 150.00 40 151.00 20 27.55
2018-05-03 9921 590541 306 89285150 152.50 152.50 150.50 151.00 0.00 0% 151.00 27 151.50 24 27.55
2018-05-04 9921 338768 282 51160968 150.00 152.00 150.00 151.00 0.00 0% 151.00 21 151.50 8 27.55
2018-05-07 9921 441024 282 66216374 150.50 152.00 148.00 149.00 2.00 -1.32% 149.00 19 150.00 38 27.19
2018-05-08 9921 291500 232 43452500 147.50 150.50 147.50 148.50 0.50 -0.34% 148.50 22 149.00 9 27.10
2018-05-09 9921 127353 113 18928891 148.50 150.00 148.00 148.00 0.50 -0.34% 148.00 22 149.50 34 27.01
2018-05-10 9921 164180 139 24445410 148.00 150.00 148.00 148.50 0.50 0.34% 148.00 56 148.50 4 27.10
2018-05-11 9921 54293 56 8136157 148.50 150.50 148.50 149.50 1.00 0.67% 149.50 3 150.00 6 27.28
2018-05-14 9921 565342 348 82132260 146.00 146.50 144.50 145.50 4.00 -2.68% 145.00 58 145.50 1 30.38
2018-05-15 9921 700246 403 100770170 145.50 146.00 142.50 143.00 2.50 -1.72% 142.50 24 143.00 20 29.85
2018-05-16 9921 631351 565 87709140 141.00 141.00 138.00 138.00 5.00 -3.5% 138.00 160 138.50 3 28.81
2018-05-17 9921 449873 356 62109474 137.00 139.00 137.00 138.00 0.00 0% 138.00 70 138.50 26 28.81
2018-05-18 9921 381067 371 52310179 138.00 138.50 136.50 136.50 1.50 -1.09% 136.50 49 137.50 24 28.50
2018-05-21 9921 320280 260 43690860 137.50 138.50 135.50 136.00 0.50 -0.37% 135.50 39 136.00 1 28.39
2018-05-22 9921 727425 167 99312850 136.00 137.00 136.00 136.00 0.00 0% 136.00 18 136.50 2 28.39
2018-05-23 9921 947475 188 129334950 136.00 137.00 136.00 136.00 0.00 0% 136.00 17 136.50 3 28.39
2018-05-24 9921 135763 124 18503201 137.50 137.50 135.50 136.50 0.50 0.37% 136.00 19 136.50 40 28.50
2018-05-25 9921 136931 153 18638579 136.50 137.00 135.50 136.00 0.50 -0.37% 136.00 21 136.50 57 28.39
2018-05-28 9921 245067 247 33127144 136.00 136.50 134.00 136.50 0.50 0.37% 135.50 20 136.50 60 28.50
2018-05-29 9921 290006 285 39195317 135.00 136.50 133.50 136.50 0.00 0% 136.00 3 136.50 54 28.50
2018-05-30 9921 559968 498 74175164 134.00 134.00 131.00 131.50 5.00 -3.66% 131.50 55 132.00 2 27.45
2018-05-31 9921 919857 391 120201838 133.00 133.50 130.00 130.00 1.50 -1.14% 130.00 32 133.00 19 27.14
2018-06-01 9921 523204 441 70167050 131.00 136.50 130.50 136.00 6.00 4.62% 135.50 17 136.00 34 28.39
2018-06-04 9921 383130 324 52061180 136.00 136.00 134.50 136.00 0.00 0% 135.50 7 136.00 80 28.39
2018-06-05 9921 268683 208 36111046 136.50 136.50 133.00 135.00 1.00 -0.74% 134.50 7 135.00 13 28.18
2018-06-06 9921 556209 426 75657424 135.00 136.50 135.00 136.00 1.00 0.74% 135.50 26 136.00 18 28.39
2018-06-08 9921 316716 259 42862376 134.50 136.00 134.00 136.00 0.00 0% 135.00 7 136.00 130 28.39
2018-06-11 9921 122866 125 16637410 134.50 136.00 134.50 135.00 1.00 -0.74% 135.00 19 135.50 1 28.18
2018-06-12 9921 825854 525 112282790 135.00 136.50 135.00 136.00 1.00 0.74% 135.50 33 136.00 24 28.39
2018-06-13 9921 487400 398 66594800 137.00 137.50 136.00 136.50 0.50 0.37% 136.00 47 136.50 44 28.50
2018-06-14 9921 581888 341 79228098 135.00 137.00 135.00 136.50 0.00 0% 136.00 33 136.50 42 28.50
2018-06-15 9921 508130 273 68415853 135.50 136.50 134.00 134.00 2.50 -1.83% 134.00 2 134.50 38 27.97
2018-06-19 9921 536757 467 70008667 131.50 132.00 129.50 131.00 3.00 -2.24% 131.00 6 131.50 21 27.35
2018-06-20 9921 744930 577 94259470 130.50 130.50 126.00 126.00 5.00 -3.82% 126.00 20 127.00 15 26.30
2018-06-21 9921 303150 280 38046500 126.00 126.50 125.00 125.00 1.00 -0.79% 125.00 20 125.50 11 26.10
2018-06-22 9921 414835 370 51623955 124.00 127.50 122.00 126.50 1.50 1.2% 126.50 20 127.00 9 26.41
2018-06-25 9921 438296 415 54456204 125.00 126.00 123.00 124.00 2.50 -1.98% 124.00 38 124.50 3 25.89
2018-06-26 9921 645607 512 82607389 124.00 130.00 124.00 127.50 3.50 2.82% 127.50 5 128.00 30 26.62
2018-06-27 9921 466530 397 59198780 127.50 128.00 125.50 126.50 1.00 -0.78% 126.00 53 127.50 17 26.41
2018-06-28 9921 612257 528 77938508 125.50 129.00 125.00 127.00 0.50 0.4% 127.00 40 127.50 7 26.51
2018-06-29 9921 826786 623 106849894 127.00 132.00 126.50 129.00 2.00 1.57% 128.50 17 129.00 18 26.93
2018-07-02 9921 1569535 961 210259850 130.00 135.50 130.00 134.00 5.00 3.88% 134.00 5 134.50 13 27.97
2018-07-03 9921 1386441 983 180051582 135.00 135.00 127.00 127.00 7.00 -5.22% 127.00 2 127.50 2 26.51
2018-07-04 9921 397282 362 50935506 127.50 130.00 127.00 128.00 1.00 0.79% 127.50 11 128.00 11 26.72
2018-07-05 9921 261703 193 33447984 128.00 129.00 127.00 128.00 0.00 0% 127.50 2 128.00 41 26.72
2018-07-06 9921 481666 406 59867581 128.00 128.50 123.00 123.00 5.00 -3.91% 123.00 101 123.50 1 25.68
2018-07-09 9921 277397 256 34622823 124.00 126.00 123.50 124.50 1.50 1.22% 124.50 24 125.00 1 25.99
2018-07-10 9921 327385 242 41933665 126.50 129.50 125.00 129.50 5.00 4.02% 129.00 4 129.50 28 27.04
2018-07-11 9921 303251 272 38075750 126.50 126.50 124.50 126.00 3.50 -2.7% 126.00 3 126.50 18 26.30
2018-07-12 9921 355060 281 45089708 126.00 128.50 125.00 126.50 0.50 0.4% 126.00 4 126.50 5 26.41
2018-07-13 9921 377539 300 48234759 126.00 128.50 125.50 128.00 1.50 1.19% 127.50 4 128.00 6 26.72
2018-07-16 9921 296837 265 37647878 128.00 128.50 126.00 126.00 2.00 -1.56% 126.00 26 126.50 1 26.30
2018-07-17 9921 482806 442 62372280 126.00 131.00 126.00 130.00 4.00 3.17% 129.50 2 130.00 8 27.14
2018-07-18 9921 440822 421 58370648 133.00 134.00 130.00 134.00 4.00 3.08% 133.50 11 134.00 26 27.97
2018-07-19 9921 668602 528 88356668 133.50 134.00 130.00 131.00 3.00 -2.24% 130.00 16 131.00 7 27.35
2018-07-20 9921 424525 243 55687150 131.50 132.50 130.50 130.50 0.50 -0.38% 130.50 54 131.50 3 27.24
2018-07-23 9921 206400 191 26697500 129.00 130.00 128.50 129.00 1.50 -1.15% 129.00 11 129.50 11 26.93
2018-07-24 9921 431012 99 55478463 129.00 129.50 128.00 129.00 0.00 0% 128.50 1 129.00 48 26.93
2018-07-25 9921 599923 471 75374798 128.50 128.50 124.50 125.50 3.50 -2.71% 125.00 8 125.50 16 26.20
2018-07-26 9921 739857 252 93697829 126.50 128.00 125.50 127.00 1.50 1.2% 126.50 3 127.00 11 26.51
2018-07-27 9921 443150 288 56180550 126.50 128.00 126.00 128.00 1.00 0.79% 127.50 2 128.00 25 26.72
2018-07-30 9921 662232 565 87086624 128.00 134.00 128.00 133.50 5.50 4.3% 133.00 6 133.50 24 27.87
2018-07-31 9921 1003154 562 130686660 132.50 132.50 128.50 131.00 2.50 -1.87% 130.50 17 131.00 23 27.35
2018-08-01 9921 303819 222 39649108 131.00 131.00 129.50 131.00 0.00 0% 130.50 7 131.00 10 27.35
2018-08-02 9921 140168 111 18219340 131.00 131.00 129.50 130.00 1.00 -0.76% 129.50 12 130.00 9 27.14
2018-08-03 9921 211440 170 27497359 129.50 131.00 129.50 130.50 0.50 0.38% 130.00 3 130.50 16 27.24
2018-08-06 9921 292348 225 38174413 130.50 132.50 129.50 129.50 1.00 -0.77% 129.50 7 130.00 2 27.04
2018-08-07 9921 423285 327 55159903 128.50 131.50 128.50 130.00 0.50 0.39% 129.00 2 130.00 21 27.14
2018-08-08 9921 1283445 198 167036240 130.00 132.00 130.00 131.00 1.00 0.77% 130.50 1 131.00 9 27.35
2018-08-09 9921 94254 92 12234520 131.00 131.00 129.50 129.50 1.50 -1.15% 129.50 19 130.00 20 27.04
2018-08-10 9921 112742 113 14643587 129.50 130.50 129.50 130.00 0.50 0.39% 129.50 13 130.00 7 27.14
2018-08-13 9921 2462277 1277 330772145 135.00 136.50 129.50 131.00 1.00 0.77% 130.50 16 131.00 2 25.39
2018-08-14 9921 704125 492 91508000 132.00 132.50 128.50 130.00 1.00 -0.76% 129.50 7 130.00 27 25.19
2018-08-15 9921 520242 425 68058944 131.50 133.00 129.50 131.00 1.00 0.77% 131.00 1 131.50 26 25.39
2018-08-16 9921 603817 377 79107344 129.50 132.50 129.50 131.50 0.50 0.38% 131.50 2 132.00 40 25.48
2018-08-17 9921 437141 285 56604830 129.00 130.00 129.00 130.00 0.00 -1.14% 129.00 86 130.00 23 25.19
2018-08-20 9921 338767 273 43918443 128.50 130.00 128.50 129.50 0.50 -0.38% 129.50 18 130.00 19 25.10
2018-08-21 9921 892039 567 117511165 130.50 133.00 129.00 131.50 2.00 1.54% 131.50 21 132.50 14 25.48
2018-08-22 9921 585869 301 77791077 132.50 133.00 131.50 133.00 1.50 1.14% 132.50 9 133.00 333 25.78
2018-08-23 9921 580629 372 77173915 133.00 133.00 132.00 133.00 0.00 0% 132.50 10 133.00 85 25.78
2018-08-24 9921 471822 332 62563504 132.00 133.00 131.00 132.50 0.50 -0.38% 132.50 15 133.00 107 25.68
2018-08-27 9921 629146 290 83648491 133.00 133.00 132.50 133.00 0.50 0.38% 132.50 15 133.00 84 25.78
2018-08-28 9921 852949 470 113512191 133.00 135.00 132.00 133.00 0.00 0% 132.50 24 133.00 74 25.78
2018-08-29 9921 569419 374 75716515 133.00 133.00 132.50 133.00 0.00 0% 132.50 38 133.00 105 25.78
2018-08-30 9921 564403 408 74965099 133.00 133.00 132.00 133.00 0.00 0% 132.50 27 133.00 131 25.78
2018-08-31 9921 702866 465 93320812 133.00 133.00 132.00 132.50 0.50 -0.38% 132.00 117 132.50 8 25.68
2018-09-03 9921 345052 334 45380364 132.50 132.50 130.50 132.00 0.50 -0.38% 131.50 3 132.00 9 25.58
2018-09-04 9921 614821 455 81623279 132.50 133.00 132.00 132.50 0.50 0.38% 132.50 9 133.00 71 25.68
2018-09-05 9921 459386 366 60536838 132.00 132.50 131.00 132.00 0.50 -0.38% 131.50 30 132.00 1 25.58
2018-09-06 9921 359371 286 47369472 132.00 132.50 131.50 132.00 0.00 0% 131.50 5 132.00 32 25.58
2018-09-07 9921 726033 612 92626554 131.00 131.00 125.00 125.50 6.50 -4.92% 125.50 21 126.50 21 24.32
2018-09-10 9921 819367 636 100599710 125.50 126.00 120.00 123.50 2.00 -1.59% 123.00 67 123.50 17 23.93
2018-09-11 9921 543116 486 69073348 125.50 128.50 124.00 127.00 3.50 2.83% 127.00 10 127.50 13 24.61
2018-09-12 9921 268150 214 34108550 126.50 127.50 126.50 127.00 0.00 0% 127.00 118 127.50 24 24.61
2018-09-13 9921 419854 339 53734498 126.50 129.00 126.50 127.50 0.50 0.39% 127.50 3 128.00 17 24.71
2018-09-14 9921 535200 403 69233400 127.50 131.50 127.00 131.00 3.50 2.75% 130.00 3 131.00 52 25.39
2018-09-17 9921 527937 258 68458932 130.00 130.50 129.00 129.50 1.50 -1.15% 129.50 18 130.00 25 25.10
2018-09-18 9921 533300 394 69991149 129.50 132.50 129.50 130.50 1.00 0.77% 130.00 26 130.50 8 25.29
2018-09-19 9921 449481 345 59152731 130.50 132.50 130.50 132.50 2.00 1.53% 131.00 32 132.50 66 25.68
2018-09-20 9921 332902 282 43872710 132.50 132.50 131.00 131.00 1.50 -1.13% 131.00 17 131.50 9 25.39
2018-09-21 9921 615808 404 81412656 130.50 133.00 129.50 133.00 2.00 1.53% 132.50 9 133.00 2003 25.78
2018-09-25 9921 826429 429 110611270 132.00 135.00 132.00 133.50 0.50 0.38% 133.00 67 133.50 6 25.87
2018-09-26 9921 587144 471 78186508 133.50 134.00 132.50 133.00 0.50 -0.37% 132.50 6 133.00 9 25.78
2018-09-27 9921 610611 412 80936957 132.00 133.00 131.50 133.00 0.00 0% 132.50 8 133.00 162 25.78
2018-09-28 9921 616420 393 81072020 132.00 133.00 130.00 131.00 2.00 -1.5% 130.50 32 131.00 11 25.39
2018-10-01 9921 192414 186 25483148 130.50 133.00 130.50 133.00 2.00 1.53% 132.00 36 133.00 81 25.78
2018-10-02 9921 372282 293 48727582 133.00 133.00 130.00 131.00 2.00 -1.5% 130.50 52 131.00 7 25.39
2018-10-03 9921 257580 215 34088640 130.00 133.00 130.00 133.00 2.00 1.53% 132.00 19 133.00 84 25.78
2018-10-04 9921 602134 514 77755554 131.00 131.50 128.00 128.00 5.00 -3.76% 128.00 49 128.50 2 24.81
2018-10-05 9921 465920 376 58991797 127.50 128.00 125.00 127.50 0.50 -0.39% 127.00 5 127.50 1 24.71
2018-10-08 9921 356261 308 45108275 127.00 127.50 125.50 126.00 1.50 -1.18% 126.00 14 126.50 7 24.42
2018-10-09 9921 442149 300 56078072 126.00 128.00 125.50 127.50 1.50 1.19% 127.50 2 128.00 47 24.71
2018-10-11 9921 1168153 837 135042248 119.00 119.00 115.00 115.00 12.50 -9.8% 0.00 0 115.00 55 22.29
2018-10-12 9921 1003352 780 115394296 111.00 121.00 111.00 119.50 4.50 3.91% 119.00 1 119.50 2 23.16
2018-10-15 9921 722023 608 83752714 116.00 117.50 115.50 115.50 4.00 -3.35% 115.50 40 116.00 3 22.38
2018-10-16 9921 521390 477 61143910 115.00 118.50 115.00 117.50 2.00 1.73% 117.00 4 117.50 10 22.77
2018-10-17 9921 388712 307 46098083 115.50 120.00 115.50 119.50 2.00 1.7% 119.00 1 119.50 12 23.16
2018-10-18 9921 417540 341 50734726 119.50 124.50 119.00 124.50 5.00 4.18% 124.00 1 124.50 26 24.13
2018-10-19 9921 560802 257 68697646 122.00 123.50 119.50 123.00 1.50 -1.2% 123.00 13 123.50 20 23.84
2018-10-22 9921 156979 151 19334938 120.00 125.00 120.00 122.50 0.50 -0.41% 122.50 1 123.00 6 23.74
2018-10-23 9921 378491 345 46797393 121.00 126.00 121.00 123.00 0.50 0.41% 122.00 1 123.00 4 23.84
2018-10-24 9921 477750 403 59319750 123.00 126.00 119.50 126.00 3.00 2.44% 124.50 4 126.00 1 24.42
2018-10-25 9921 348824 307 43356324 122.00 125.00 122.00 125.00 1.00 -0.79% 124.50 13 125.00 103 24.22
2018-10-26 9921 376611 322 45994375 124.50 126.00 119.50 124.50 0.50 -0.4% 123.00 3 124.50 13 24.13
2018-10-29 9921 283795 226 35382580 125.50 126.00 124.00 124.00 0.50 -0.4% 124.00 20 124.50 11 24.03
2018-10-30 9921 1384190 265 170306870 124.50 124.50 122.50 123.00 1.00 -0.81% 122.50 12 123.00 108 23.84
2018-10-31 9921 1053713 635 125981347 121.00 121.50 117.50 118.00 5.00 -4.07% 117.50 33 118.00 116 22.87
2018-11-01 9921 735701 539 85826218 118.00 118.00 115.50 117.00 1.00 -0.85% 117.00 4 117.50 45 22.67
2018-11-02 9921 324407 268 38520782 118.50 119.50 118.00 119.50 2.50 2.14% 119.00 7 119.50 15 23.16
2018-11-05 9921 610150 456 71757000 119.50 119.50 115.50 118.50 1.00 -0.84% 118.50 10 119.00 17 22.97
2018-11-06 9921 352703 250 41734008 118.50 120.00 117.00 120.00 1.50 1.27% 118.00 9 120.00 138 23.26
2018-11-07 9921 284830 208 34168770 120.00 121.00 118.50 119.00 1.00 -0.83% 119.00 5 119.50 5 23.06
2018-11-08 9921 677240 563 83322378 120.00 124.50 120.00 124.50 5.50 4.62% 123.00 19 124.50 30 24.13
2018-11-09 9921 448000 322 55776500 124.50 127.00 122.00 122.50 2.00 -1.61% 122.00 23 123.00 4 23.74
2018-11-12 9921 2296652 1272 304290432 130.00 134.50 127.50 129.50 7.00 5.71% 129.50 1 130.00 2 22.10
2018-11-13 9921 7475943 1808 951598590 129.00 138.00 129.00 129.50 0.00 0% 129.00 10 129.50 56 22.10
2018-11-14 9921 6209988 1724 792821844 131.50 133.00 128.50 128.50 1.00 -0.77% 128.00 56 128.50 203 21.93
2018-11-16 9921 5424413 3408 795755385 140.50 150.00 140.50 146.00 5.50 13.62% 145.50 33 146.00 98 24.91
2018-11-19 9921 1566917 1238 227958833 145.50 147.50 143.00 147.50 1.50 1.03% 147.00 7 147.50 77 25.17
2018-11-20 9921 1338303 1010 195029435 146.50 147.00 144.00 146.00 1.50 -1.02% 145.50 5 146.00 31 24.91
2018-11-21 9921 1473279 1138 216024955 146.00 149.00 144.50 146.50 0.50 0.34% 146.00 3 146.50 14 25.00
2018-11-22 9921 878411 770 127459684 147.50 148.00 143.50 144.50 2.00 -1.37% 144.00 49 144.50 17 24.66
2018-11-23 9921 1067628 695 152822676 143.00 145.00 141.50 142.50 2.00 -1.38% 142.50 9 143.00 11 24.32
2018-11-26 9921 1015549 815 146554105 144.00 146.50 142.00 145.00 2.50 1.75% 144.50 59 145.50 26 24.74
2018-11-27 9921 1254835 1016 178176570 143.50 144.50 139.00 143.00 2.00 -1.38% 143.00 11 143.50 5 24.40
2018-11-28 9921 673065 594 96120360 144.00 144.00 141.50 144.00 1.00 0.7% 143.50 4 144.00 65 24.57
2018-11-29 9921 2090566 1189 299339160 147.00 148.00 139.50 140.00 4.00 -2.78% 140.00 86 140.50 4 23.89
2018-11-30 9921 1600070 937 228368940 142.00 144.00 141.00 143.00 3.00 2.14% 142.00 31 143.00 39 24.40
2018-12-03 9921 1623868 755 230049438 145.00 145.50 140.00 141.50 1.50 -1.05% 141.00 83 141.50 26 24.15
2018-12-04 9921 1220180 910 175590420 143.00 146.50 140.50 144.50 3.00 2.12% 143.00 3 144.50 21 24.66
2018-12-05 9921 1402686 1106 201811784 142.00 146.00 141.00 144.50 0.00 0% 144.50 16 145.00 15 24.66
2018-12-06 9921 2031336 1487 295076555 145.00 148.00 143.00 147.50 3.00 2.08% 147.00 17 147.50 26 25.17
2018-12-07 9921 3005275 2149 446633880 147.50 152.50 144.50 148.00 0.50 0.34% 148.00 50 148.50 2 25.26
2018-12-10 9921 1177625 916 172203000 146.00 148.00 143.50 145.00 3.00 -2.03% 144.50 51 145.00 5 24.74
2018-12-11 9921 2599498 1731 382084712 145.50 150.00 144.50 144.50 0.50 -0.34% 144.50 29 145.00 20 24.66
2018-12-12 9921 1209532 851 176867672 145.50 147.50 144.50 146.50 2.00 1.38% 146.50 15 147.00 87 25.00
2018-12-13 9921 2087551 1498 314295701 148.50 152.50 147.00 151.50 5.00 3.41% 151.00 5 151.50 60 25.85
2018-12-14 9921 1187945 986 176030383 151.00 151.00 147.00 147.50 4.00 -2.64% 147.50 17 148.00 20 25.17
2018-12-17 9921 867936 542 127222435 147.50 149.00 145.00 145.50 2.00 -1.36% 145.50 88 146.00 51 24.83
2018-12-18 9921 2283200 1415 323659298 145.00 145.00 140.00 140.50 5.00 -3.44% 140.00 84 140.50 42 23.98
2018-12-19 9921 2129505 1382 304300725 142.00 145.00 140.50 145.00 4.50 3.2% 144.00 7 145.00 77 24.74
2018-12-20 9921 929738 707 133898296 145.00 147.00 141.50 142.50 2.50 -1.72% 142.00 12 142.50 11 24.32
2018-12-21 9921 1325138 539 190861720 142.50 145.00 141.00 144.50 2.00 1.4% 144.50 14 145.00 96 24.66
2018-12-22 9921 25758 30 3693136 144.50 144.50 143.00 143.00 1.50 -1.04% 143.00 11 143.50 3 24.40
2018-12-24 9921 241309 226 34475187 143.00 144.00 142.50 143.00 0.00 0% 142.50 55 143.00 10 24.40
2018-12-25 9921 710630 521 99631700 140.50 143.00 138.00 141.00 2.00 -1.4% 140.50 49 141.00 2 24.06
2018-12-26 9921 572543 435 81394063 142.00 143.00 140.50 141.50 0.50 0.35% 141.50 48 142.50 37 24.15
2018-12-27 9921 932025 688 135136100 144.00 146.50 143.00 145.00 3.50 2.47% 145.00 26 145.50 9 24.74
2018-12-28 9921 582399 475 84180755 144.50 146.50 143.50 144.50 0.50 -0.34% 144.50 5 145.00 35 24.66