大統益(1232)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 90.20
0
0%
91.20
1
1.11%
91.20
0
0%
91.50
0.3
0.33%
 91.10
-0.4
-0.44%
91.20
0.1
0.11%
91.00
-0.2
-0.22%
90.50
-0.5
-0.55%
90.80
0.3
0.33%
 91.00
0.2
0.22%
91.30
0.3
0.33%
91.50
0.2
0.22%
91.70
0.2
0.22%
91.80
0.1
0.11%
 91.70
-0.1
-0.11%
91.70
0
0%
91.30
-0.4
-0.44%
91.60
0.3
0.33%
91.30
-0.3
-0.33%
 91.10
-0.2
-0.22%
91.10
0
0%
91.20
0.1
0.11%
91.23
2 月91.20
0
0%
91.40
0.2
0.22%
 91.50
0.1
0.11%
90.40
-1.1
-1.2%
90.50
0.1
0.11%
90.60
0.1
0.11%
90.50
-0.1
-0.11%
 90.10
-0.4
-0.44%
       90.20
0.1
0.11%
90.70
0.5
0.55%
91.10
0.4
0.44%
 91.60
0.5
0.55%
91.90
0.3
0.33%
91.06
3 月91.80
-0.1
-0.11%
90.70
-1.1
-1.2%
 90.70
0
0%
90.90
0.2
0.22%
91.10
0.2
0.22%
91.00
-0.1
-0.11%
91.10
0.1
0.11%
 91.30
0.2
0.22%
91.50
0.2
0.22%
91.60
0.1
0.11%
91.30
-0.3
-0.33%
   91.50
0.2
0.22%
91.40
-0.1
-0.11%
91.50
0.1
0.11%
92.00
0.5
0.55%
 92.00
0
0%
92.10
0.1
0.11%
92.20
0.1
0.11%
92.50
0.3
0.33%
92.50
0
0%
92.90
0.4
0.43%
91.56
4 月 93.30
0.4
0.43%
93.60
0.3
0.32%
    93.80
0.2
0.21%
94.10
0.3
0.32%
94.50
0.4
0.43%
94.50
0
0%
94.30
-0.2
-0.21%
 94.40
0.1
0.11%
93.90
-0.5
-0.53%
93.50
-0.4
-0.43%
94.00
0.5
0.53%
93.50
-0.5
-0.53%
 93.50
0
0%
92.70
-0.8
-0.86%
92.70
0
0%
93.00
0.3
0.32%
93.30
0.3
0.32%
 93.90
0.6
0.64%
93.73
5 月 94.00
0.1
0.11%
93.90
-0.1
-0.11%
93.80
-0.1
-0.11%
 94.00
0.2
0.21%
94.30
0.3
0.32%
94.00
-0.3
-0.32%
93.90
-0.1
-0.11%
94.40
0.5
0.53%
 94.10
-0.3
-0.32%
94.30
0.2
0.21%
94.50
0.2
0.21%
94.30
-0.2
-0.21%
94.40
0.1
0.11%
 94.50
0.1
0.11%
94.20
-0.3
-0.32%
94.30
0.1
0.11%
94.60
0.3
0.32%
94.70
0.1
0.11%
 94.50
-0.2
-0.21%
94.40
-0.1
-0.11%
94.40
0
0%
94.30
-0.1
-0.11%
94.27
6 月94.20
-0.1
-0.11%
 94.00
-0.2
-0.21%
94.50
0.5
0.53%
94.80
0.3
0.32%
94.60
-0.2
-0.21%
 94.40
-0.2
-0.21%
94.40
0
0%
94.40
0
0%
94.60
0.2
0.21%
94.50
-0.1
-0.11%
  94.60
0.1
0.11%
94.60
0
0%
94.60
0
0%
94.40
-0.2
-0.21%
 94.60
0.2
0.21%
94.70
0.1
0.11%
94.60
-0.1
-0.11%
94.50
-0.1
-0.11%
94.50
0
0%
94.5
7 月 94.60
0.1
0.11%
94.90
0.3
0.32%
95.40
0.5
0.53%
96.00
0.6
0.63%
96.00
0
0%
 96.10
0.1
0.1%
95.90
-0.2
-0.21%
95.90
0
0%
95.80
-0.1
-0.1%
97.00
1.2
1.25%
 94.00
-3
-3.09%
94.60
0.6
0.64%
94.80
0.2
0.21%
94.40
-0.4
-0.42%
93.60
-0.8
-0.85%
 95.00
1.4
1.5%
95.20
0.2
0.21%
94.20
-1
-1.05%
94.60
0.4
0.42%
95.00
0.4
0.42%
 94.80
-0.2
-0.21%
94.20
-0.6
-0.63%
95.07
8 月94.30
0.1
0.11%
94.50
0.2
0.21%
94.80
0.3
0.32%
 94.90
0.1
0.11%
94.80
-0.1
-0.11%
95.10
0.3
0.32%
95.20
0.1
0.11%
95.20
0
0%
 95.10
-0.1
-0.11%
95.20
0.1
0.11%
95.20
0
0%
95.00
-0.2
-0.21%
95.30
0.3
0.32%
 96.00
0.7
0.73%
96.50
0.5
0.52%
96.70
0.2
0.21%
96.70
0
0%
96.40
-0.3
-0.31%
 96.60
0.2
0.21%
96.40
-0.2
-0.21%
96.20
-0.2
-0.21%
96.00
-0.2
-0.21%
97.40
1.4
1.46%
95.63
9 月  97.00
-0.4
-0.41%
96.90
-0.1
-0.1%
96.10
-0.8
-0.83%
96.00
-0.1
-0.1%
96.10
0.1
0.1%
 96.80
0.7
0.73%
96.80
0
0%
96.80
0
0%
96.80
0
0%
96.70
-0.1
-0.1%
 97.00
0.3
0.31%
97.00
0
0%
96.90
-0.1
-0.1%
97.50
0.6
0.62%
99.50
2
2.05%
  101.50
2
2.01%
101.00
-0.5
-0.49%
100.50
-0.5
-0.5%
99.40
-1.1
-1.09%
98.08
10 月100.50
1.1
1.11%
100.50
0
0%
100.00
-0.5
-0.5%
100.00
0
0%
99.10
-0.9
-0.9%
 98.70
-0.4
-0.4%
99.00
0.3
0.3%
96.90
-2.1
-2.12%
97.00
0.1
0.1%
 96.60
-0.4
-0.41%
96.70
0.1
0.1%
97.40
0.7
0.72%
97.00
-0.4
-0.41%
97.00
0
0%
 97.00
0
0%
96.60
-0.4
-0.41%
96.50
-0.1
-0.1%
96.10
-0.4
-0.41%
96.50
0.4
0.42%
 96.50
0
0%
96.50
0
0%
97.30
0.8
0.83%
97.6
11 月97.30
0
0%
98.20
0.9
0.92%
 97.80
-0.4
-0.41%
97.80
0
0%
97.60
-0.2
-0.2%
98.00
0.4
0.41%
98.70
0.7
0.71%
 98.30
-0.4
-0.41%
98.00
-0.3
-0.31%
98.30
0.3
0.31%
98.40
0.1
0.1%
 98.80
0.4
0.41%
98.90
0.1
0.1%
99.00
0.1
0.1%
98.70
-0.3
-0.3%
99.00
0.3
0.3%
 99.20
0.2
0.2%
99.20
0
0%
99.00
-0.2
-0.2%
98.90
-0.1
-0.1%
98.50
-0.4
-0.4%
98.45
12 月  98.00
-0.5
-0.51%
98.20
0.2
0.2%
98.10
-0.1
-0.1%
98.00
-0.1
-0.1%
98.60
0.6
0.61%
 98.50
-0.1
-0.1%
98.40
-0.1
-0.1%
98.50
0.1
0.1%
97.60
-0.9
-0.91%
97.80
0.2
0.2%
 97.60
-0.2
-0.2%
97.80
0.2
0.2%
97.50
-0.3
-0.31%
97.20
-0.3
-0.31%
97.70
0.5
0.51%
97.70
0
0%
97.70
0
0%
97.30
-0.4
-0.41%
97.40
0.1
0.1%
97.40
0
0%
98.00
0.6
0.62%
   97.87

說明:最高漲幅:2.05%最低跌幅:-3.09% 最高價:101.50最低價:90.10平均價:95.01,灰色底表示週末,漲147天(53.8)元,跌114天(-43.8)元,平盤44天
2%=5,1%=32,0%=154,-0%=2,-1%=2,-2%=17,-3%=93,

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 1232 59403 45 5352714 90.20 90.30 90.00 90.20 0.00 0% 90.10 14 90.20 1 16.70
2018-01-03 1232 37311 39 3389012 90.30 91.20 90.30 91.20 1.00 1.11% 90.80 2 91.20 2 16.89
2018-01-04 1232 24370 23 2218540 91.30 91.30 90.50 91.20 0.00 0% 91.00 42 91.20 4 16.89
2018-01-05 1232 76233 47 6950197 91.20 91.50 91.00 91.50 0.30 0.33% 91.30 1 91.50 4 16.94
2018-01-08 1232 16993 31 1549655 91.50 91.50 91.00 91.10 0.40 -0.44% 91.10 11 91.60 1 16.87
2018-01-09 1232 32058 28 2924117 91.10 91.50 91.00 91.20 0.10 0.11% 91.10 6 91.40 1 16.89
2018-01-10 1232 27676 41 2522013 91.20 91.50 91.00 91.00 0.20 -0.22% 91.00 28 91.10 2 16.85
2018-01-11 1232 62931 59 5712621 91.30 91.30 90.20 90.50 0.50 -0.55% 90.40 19 90.50 2 16.76
2018-01-12 1232 24187 27 2197053 90.80 91.30 90.50 90.80 0.30 0.33% 90.50 40 91.20 1 16.81
2018-01-15 1232 9850 24 896785 91.30 91.30 90.80 91.00 0.20 0.22% 90.90 1 91.20 1 16.85
2018-01-16 1232 14101 18 1286241 91.00 91.40 91.00 91.30 0.30 0.33% 91.20 3 91.30 2 16.91
2018-01-17 1232 34312 41 3134504 91.10 91.80 91.00 91.50 0.20 0.22% 91.10 1 91.50 4 16.94
2018-01-18 1232 27648 41 2533578 91.50 91.80 91.50 91.70 0.20 0.22% 91.30 2 91.70 4 16.98
2018-01-19 1232 30390 29 2783880 91.70 91.80 91.00 91.80 0.10 0.11% 91.10 8 91.80 1 17.00
2018-01-22 1232 7293 15 668656 91.80 91.80 91.50 91.70 0.10 -0.11% 91.50 13 91.80 9 16.98
2018-01-23 1232 36771 37 3366832 91.70 91.70 91.10 91.70 0.00 0% 91.50 5 91.70 11 16.98
2018-01-24 1232 15446 20 1414296 91.70 91.70 91.30 91.30 0.40 -0.44% 91.30 1 91.50 1 16.91
2018-01-25 1232 16105 14 1471590 91.30 91.60 91.10 91.60 0.30 0.33% 91.40 1 91.60 4 16.96
2018-01-26 1232 31000 17 2833600 91.60 91.60 91.30 91.30 0.30 -0.33% 91.30 11 91.50 1 16.91
2018-01-29 1232 19401 22 1769770 91.20 91.50 91.10 91.10 0.20 -0.22% 91.10 9 91.50 4 16.87
2018-01-30 1232 29645 22 2699117 91.10 91.10 91.00 91.10 0.00 0% 91.10 4 91.40 1 16.87
2018-01-31 1232 11000 11 1003399 91.10 91.20 91.10 91.20 0.10 0.11% 91.20 1 91.40 1 16.89
2018-02-01 1232 24750 15 2256600 91.20 91.20 91.10 91.20 0.00 0% 91.10 4 91.30 1 16.89
2018-02-02 1232 10268 13 938670 91.40 91.50 91.30 91.40 0.20 0.22% 91.30 3 91.50 1 16.93
2018-02-05 1232 24192 29 2206802 91.40 91.50 90.60 91.50 0.10 0.11% 91.30 1 91.50 2 16.94
2018-02-06 1232 170597 154 15397762 90.70 90.80 90.00 90.40 1.10 -1.2% 90.30 3 90.50 23 16.74
2018-02-07 1232 49542 54 4489884 91.00 91.10 90.40 90.50 0.10 0.11% 90.50 4 91.00 2 16.76
2018-02-08 1232 42054 32 3805924 90.50 91.00 90.40 90.60 0.10 0.11% 90.50 1 90.60 8 16.78
2018-02-09 1232 42441 43 3826182 90.00 90.50 89.90 90.50 0.10 -0.11% 90.30 6 90.50 1 16.76
2018-02-12 1232 56167 61 5064762 90.50 90.50 90.00 90.10 0.40 -0.44% 90.10 10 90.50 4 16.69
2018-02-21 1232 72106 60 6503583 90.50 90.50 89.90 90.20 0.10 0.11% 90.10 3 90.50 2 16.70
2018-02-22 1232 12330 15 1114827 90.20 90.70 90.20 90.70 0.50 0.55% 90.20 7 90.70 5 16.80
2018-02-23 1232 32702 40 2977170 90.70 91.40 90.70 91.10 0.40 0.44% 91.00 4 91.10 3 16.87
2018-02-26 1232 29689 41 2720088 91.30 91.80 91.30 91.60 0.50 0.55% 91.50 3 91.60 1 16.96
2018-02-27 1232 42162 45 3871634 91.90 92.00 91.60 91.90 0.30 0.33% 91.60 10 91.90 13 17.02
2018-03-01 1232 41565 45 3813383 91.70 91.80 91.50 91.80 0.10 -0.11% 91.70 2 91.80 10 17.00
2018-03-02 1232 59398 56 5402836 91.50 91.50 90.60 90.70 1.10 -1.2% 90.60 16 91.10 4 16.80
2018-03-05 1232 23300 26 2113307 90.80 90.80 90.50 90.70 0.00 0% 90.60 3 90.70 2 16.80
2018-03-06 1232 28360 34 2575620 90.70 91.00 90.60 90.90 0.20 0.22% 90.70 4 90.90 3 16.83
2018-03-07 1232 38250 29 3481100 91.00 91.30 90.60 91.10 0.20 0.22% 91.10 5 91.20 5 16.87
2018-03-08 1232 29580 38 2689351 91.10 91.10 90.80 91.00 0.10 -0.11% 90.90 1 91.00 1 16.85
2018-03-09 1232 14101 15 1285281 91.00 91.40 90.80 91.10 0.10 0.11% 91.00 5 91.10 1 16.87
2018-03-12 1232 22180 24 2024060 91.30 91.30 91.10 91.30 0.20 0.22% 91.10 13 91.30 2 16.91
2018-03-13 1232 28509 47 2608367 91.30 91.70 91.30 91.50 0.20 0.22% 91.40 1 91.50 1 16.94
2018-03-14 1232 13171 12 1206632 91.60 91.70 91.50 91.60 0.10 0.11% 91.30 6 91.50 1 16.96
2018-03-15 1232 15724 22 1438286 91.60 91.60 91.20 91.30 0.30 -0.33% 91.30 4 91.50 1 16.91
2018-03-20 1232 18200 22 1665557 91.50 91.60 91.40 91.50 0.10 0.22% 91.50 4 91.60 5 16.94
2018-03-21 1232 40371 38 3694452 91.50 91.70 91.40 91.40 0.10 -0.11% 91.40 7 91.70 1 16.93
2018-03-22 1232 40052 36 3664494 91.40 91.60 91.30 91.50 0.10 0.11% 91.40 10 91.50 1 16.94
2018-03-23 1232 123275 105 11321864 91.60 92.00 91.50 92.00 0.50 0.55% 91.90 1 92.00 10 18.00
2018-03-26 1232 50646 64 4647219 92.00 92.00 91.50 92.00 0.00 0% 91.80 1 92.00 12 18.00
2018-03-27 1232 57958 61 5344311 92.00 92.40 92.00 92.10 0.10 0.11% 92.10 2 92.50 10 18.02
2018-03-28 1232 46426 40 4286704 92.10 92.70 91.50 92.20 0.10 0.11% 92.20 7 92.30 2 18.04
2018-03-29 1232 36371 28 3362727 92.50 92.50 92.30 92.50 0.30 0.33% 92.60 1 92.90 2 18.10
2018-03-30 1232 27323 27 2528472 92.60 92.60 92.40 92.50 0.00 0% 92.50 22 92.90 3 18.10
2018-03-31 1232 14200 15 1320839 92.50 93.20 92.50 92.90 0.40 0.43% 92.80 2 93.00 1 18.18
2018-04-02 1232 29489 44 2753665 92.90 93.60 92.90 93.30 0.40 0.43% 93.30 3 93.50 13 18.26
2018-04-03 1232 44250 57 4135995 93.30 93.70 93.30 93.60 0.30 0.32% 93.60 8 93.80 1 18.32
2018-04-09 1232 38262 36 3592209 93.60 94.10 93.60 93.80 0.20 0.21% 93.70 10 93.90 1 18.36
2018-04-10 1232 41952 35 3949749 93.90 94.30 93.90 94.10 0.30 0.32% 94.10 9 94.30 1 18.41
2018-04-11 1232 65103 54 6153585 94.20 94.80 94.20 94.50 0.40 0.43% 94.30 1 94.70 2 18.49
2018-04-12 1232 18390 20 1737927 94.50 94.50 94.40 94.50 0.00 0% 94.40 3 94.50 3 18.49
2018-04-13 1232 51253 44 4844535 94.50 94.80 94.30 94.30 0.20 -0.21% 94.30 9 94.60 1 18.45
2018-04-16 1232 30267 34 2856065 94.30 94.50 94.20 94.40 0.10 0.11% 94.40 1 94.80 2 18.47
2018-04-17 1232 53523 49 5037230 94.40 94.40 93.80 93.90 0.50 -0.53% 93.80 2 94.00 3 18.38
2018-04-18 1232 19427 31 1820489 94.00 94.00 93.50 93.50 0.40 -0.43% 93.40 2 94.00 5 18.30
2018-04-19 1232 21108 19 1978604 93.50 94.00 93.00 94.00 0.50 0.53% 93.60 1 94.00 2 18.40
2018-04-20 1232 19700 57 1845739 94.00 94.00 93.50 93.50 0.50 -0.53% 93.50 5 94.00 3 18.30
2018-04-23 1232 7160 9 669636 93.10 94.00 93.10 93.50 0.00 0% 93.50 2 94.00 5 18.30
2018-04-24 1232 81565 75 7566645 93.50 93.50 92.30 92.70 0.80 -0.86% 92.70 2 93.00 8 18.14
2018-04-25 1232 38660 39 3570780 92.00 92.70 92.00 92.70 0.00 0% 92.50 6 92.80 3 18.14
2018-04-26 1232 15045 30 1399385 93.50 93.50 92.80 93.00 0.30 0.32% 92.90 3 93.00 5 18.20
2018-04-27 1232 16180 19 1506747 93.00 93.30 93.00 93.30 0.30 0.32% 93.20 2 93.30 2 18.26
2018-04-30 1232 27493 21 2574188 93.40 94.00 93.30 93.90 0.60 0.64% 93.60 1 93.80 4 18.38
2018-05-02 1232 11510 24 1081940 93.90 94.00 93.90 94.00 0.10 0.11% 94.00 3 94.20 1 18.40
2018-05-03 1232 24013 24 2262127 94.00 94.50 93.90 93.90 0.10 -0.11% 93.80 2 94.00 5 18.38
2018-05-04 1232 16507 19 1549110 93.90 93.90 93.80 93.80 0.10 -0.11% 93.80 8 94.00 1 17.77
2018-05-07 1232 24404 27 2294476 94.00 94.20 93.90 94.00 0.20 0.21% 94.00 1 94.20 2 17.80
2018-05-08 1232 14514 21 1365724 94.00 94.30 93.80 94.30 0.30 0.32% 94.00 8 94.30 1 17.86
2018-05-09 1232 17350 22 1631500 94.00 94.00 93.90 94.00 0.30 -0.32% 93.80 10 94.00 7 17.80
2018-05-10 1232 20342 21 1910684 94.20 94.20 93.80 93.90 0.10 -0.11% 93.90 4 94.00 7 17.78
2018-05-11 1232 35437 35 3342521 94.30 94.40 94.00 94.40 0.50 0.53% 94.40 8 94.50 16 17.88
2018-05-14 1232 30080 23 2842976 94.40 94.80 93.80 94.10 0.30 -0.32% 94.10 4 94.40 1 17.82
2018-05-15 1232 8200 10 771938 94.10 94.30 94.10 94.30 0.20 0.21% 94.10 2 94.30 1 17.86
2018-05-16 1232 36000 30 3405497 94.30 94.50 94.30 94.50 0.20 0.21% 94.50 1 94.60 1 17.90
2018-05-17 1232 41390 27 3908150 94.40 94.50 94.30 94.30 0.20 -0.21% 94.30 4 94.50 2 17.86
2018-05-18 1232 19008 25 1792653 94.20 94.40 94.20 94.40 0.10 0.11% 94.30 3 94.50 3 17.88
2018-05-21 1232 65602 44 6204763 94.80 94.80 94.50 94.50 0.10 0.11% 94.40 5 94.60 10 17.90
2018-05-22 1232 28402 27 2681190 94.50 94.60 94.10 94.20 0.30 -0.32% 94.10 3 94.50 13 17.84
2018-05-23 1232 9030 11 852155 94.30 94.50 94.30 94.30 0.10 0.11% 94.20 3 94.50 7 17.86
2018-05-24 1232 17000 12 1606000 94.40 94.70 94.30 94.60 0.30 0.32% 94.30 2 94.60 3 17.92
2018-05-25 1232 33285 29 3151375 94.60 94.80 94.60 94.70 0.10 0.11% 94.70 5 94.80 9 17.94
2018-05-28 1232 40321 28 3819328 94.80 94.80 94.50 94.50 0.20 -0.21% 94.50 3 94.70 1 17.90
2018-05-29 1232 7080 14 669089 94.50 94.50 94.40 94.40 0.10 -0.11% 94.40 3 94.60 1 17.88
2018-05-30 1232 56010 38 5291273 94.80 94.80 94.10 94.40 0.00 0% 94.30 2 94.40 13 17.88
2018-05-31 1232 48326 50 4563637 94.40 94.70 94.30 94.30 0.10 -0.11% 94.30 9 94.60 1 17.86
2018-06-01 1232 87172 47 8199675 94.30 94.60 93.70 94.20 0.10 -0.11% 93.90 1 94.30 1 17.84
2018-06-04 1232 60385 46 5683281 94.50 94.50 94.00 94.00 0.20 -0.21% 94.00 4 94.40 1 17.80
2018-06-05 1232 16726 29 1575949 94.00 94.50 94.00 94.50 0.50 0.53% 94.20 1 94.50 3 17.90
2018-06-06 1232 33500 33 3172899 94.70 94.80 94.50 94.80 0.30 0.32% 94.70 1 94.80 4 17.95
2018-06-08 1232 8130 12 768950 94.30 94.70 94.30 94.60 0.00 -0.21% 94.40 2 94.60 2 17.92
2018-06-11 1232 46332 37 4381667 94.60 94.80 94.30 94.40 0.20 -0.21% 94.30 9 94.60 2 17.88
2018-06-12 1232 65100 52 6124838 94.30 94.40 93.90 94.40 0.00 0% 94.00 2 94.40 2 17.88
2018-06-13 1232 24201 20 2279856 94.10 94.40 94.00 94.40 0.00 0% 94.30 2 94.40 1 17.88
2018-06-14 1232 12300 12 1161969 94.40 94.60 94.40 94.60 0.20 0.21% 94.40 1 94.60 5 17.92
2018-06-15 1232 19103 21 1798794 94.30 94.50 94.00 94.50 0.10 -0.11% 94.50 2 94.60 6 17.90
2018-06-19 1232 37710 32 3556017 94.50 94.70 94.00 94.60 0.10 0.11% 94.50 1 94.60 3 17.92
2018-06-20 1232 31189 28 2943248 94.30 94.70 94.00 94.60 0.00 0% 94.50 1 94.70 18 17.92
2018-06-21 1232 31051 33 2934450 94.50 94.60 94.40 94.60 0.00 0% 94.50 2 94.60 1 17.92
2018-06-22 1232 29050 29 2739600 94.40 94.60 94.00 94.40 0.20 -0.21% 94.40 1 94.60 2 17.88
2018-06-25 1232 22300 19 2106750 94.50 94.60 94.30 94.60 0.20 0.21% 94.40 5 94.60 4 17.92
2018-06-26 1232 44225 31 4178200 94.50 94.70 94.30 94.70 0.10 0.11% 94.60 1 94.70 7 17.94
2018-06-27 1232 20260 26 1917800 94.50 94.70 94.50 94.60 0.10 -0.11% 94.50 3 94.60 1 17.92
2018-06-28 1232 47180 42 4465480 94.60 94.70 94.50 94.50 0.10 -0.11% 94.40 3 94.70 3 17.90
2018-06-29 1232 29219 33 2762405 94.40 94.60 94.40 94.50 0.00 0% 94.50 5 94.60 12 17.90
2018-07-02 1232 37293 44 3530470 94.70 94.80 94.60 94.60 0.10 0.11% 94.60 3 94.80 11 17.92
2018-07-03 1232 45301 38 4293845 94.80 94.90 94.60 94.90 0.30 0.32% 94.80 1 94.90 6 17.97
2018-07-04 1232 66305 51 6306285 95.00 95.40 95.00 95.40 0.50 0.53% 95.20 12 95.40 5 18.07
2018-07-05 1232 93200 77 8937619 95.50 96.20 95.50 96.00 0.60 0.63% 95.80 2 96.00 2 18.18
2018-07-06 1232 59066 47 5653102 96.20 96.20 95.20 96.00 0.00 0% 95.70 1 96.00 7 18.18
2018-07-09 1232 84200 54 8080300 96.00 96.10 95.60 96.10 0.10 0.1% 96.00 3 96.10 5 18.20
2018-07-10 1232 57900 49 5555348 96.10 96.10 95.70 95.90 0.20 -0.21% 95.70 1 95.90 4 18.16
2018-07-11 1232 61053 43 5849314 95.90 95.90 95.70 95.90 0.00 0% 95.80 5 95.90 7 18.16
2018-07-12 1232 71100 59 6812580 95.80 95.90 95.70 95.80 0.10 -0.1% 95.80 1 95.90 3 18.14
2018-07-13 1232 203925 185 19692950 95.90 97.00 95.90 97.00 1.20 1.25% 96.90 11 97.00 43 18.37
2018-07-16 1232 273914 239 25594844 93.00 94.50 92.60 94.00 0.00 -3.09% 94.00 17 94.20 6 17.80
2018-07-17 1232 78105 77 7366524 94.00 94.60 94.00 94.60 0.60 0.64% 94.60 2 94.80 10 17.92
2018-07-18 1232 70575 79 6691800 94.80 95.00 94.60 94.80 0.20 0.21% 94.80 1 95.00 25 17.95
2018-07-19 1232 38374 46 3631130 95.00 95.00 94.20 94.40 0.40 -0.42% 94.20 2 94.40 4 17.88
2018-07-20 1232 96414 96 9046816 94.00 94.20 93.50 93.60 0.80 -0.85% 93.50 21 94.00 1 17.73
2018-07-23 1232 26647 38 2518487 93.60 95.00 93.60 95.00 1.40 1.5% 94.50 5 95.00 39 17.99
2018-07-24 1232 36490 38 3464842 95.00 95.30 94.60 95.20 0.20 0.21% 94.90 2 95.00 1 18.03
2018-07-25 1232 31303 33 2952858 94.60 94.60 94.10 94.20 1.00 -1.05% 94.20 5 94.70 3 17.84
2018-07-26 1232 22193 30 2099835 94.70 94.70 94.50 94.60 0.40 0.42% 94.50 3 94.70 4 17.92
2018-07-27 1232 29200 29 2770600 94.60 95.00 94.60 95.00 0.40 0.42% 94.80 1 95.00 2 17.99
2018-07-30 1232 9150 13 864624 94.10 94.80 94.10 94.80 0.20 -0.21% 94.70 2 94.80 3 17.95
2018-07-31 1232 37500 40 3541500 94.50 94.80 94.20 94.20 0.60 -0.63% 94.20 5 94.60 1 17.84
2018-08-01 1232 15500 24 1465147 94.20 94.90 94.20 94.30 0.10 0.11% 94.40 1 94.50 1 17.86
2018-08-02 1232 34151 43 3226545 94.30 95.20 94.20 94.50 0.20 0.21% 94.40 2 94.50 3 17.90
2018-08-03 1232 33341 35 3146161 94.40 94.80 94.00 94.80 0.30 0.32% 94.20 3 94.80 1 17.95
2018-08-06 1232 13557 21 1286772 94.80 95.00 94.70 94.90 0.10 0.11% 94.60 1 94.90 8 17.97
2018-08-07 1232 22419 22 2123713 94.80 94.80 94.60 94.80 0.10 -0.11% 94.50 7 94.80 3 17.33
2018-08-08 1232 31563 33 2998548 94.80 95.20 94.60 95.10 0.30 0.32% 95.00 2 95.20 6 17.39
2018-08-09 1232 25446 32 2422478 95.20 95.20 95.10 95.20 0.10 0.11% 95.20 1 95.30 3 17.40
2018-08-10 1232 31229 42 2974932 95.30 95.50 95.00 95.20 0.00 0% 95.00 5 95.20 1 17.40
2018-08-13 1232 30315 33 2882440 95.00 95.20 95.00 95.10 0.10 -0.11% 95.00 3 95.20 1 17.39
2018-08-14 1232 27642 41 2628233 95.10 95.20 94.70 95.20 0.10 0.11% 95.10 2 95.40 3 17.40
2018-08-15 1232 21557 26 2049803 95.20 95.40 95.00 95.20 0.00 0% 95.10 1 95.20 4 17.40
2018-08-16 1232 34191 25 3253977 95.10 95.30 95.00 95.00 0.20 -0.21% 95.00 1 95.10 2 17.37
2018-08-17 1232 20342 24 1936927 95.10 95.30 95.00 95.30 0.30 0.32% 95.10 2 95.30 5 17.42
2018-08-20 1232 68531 62 6546730 95.20 96.00 95.00 96.00 0.70 0.73% 95.70 2 96.00 4 17.55
2018-08-21 1232 31640 39 3041780 95.80 96.50 95.80 96.50 0.50 0.52% 96.20 1 96.50 4 17.64
2018-08-22 1232 38865 49 3753405 96.50 96.90 96.20 96.70 0.20 0.21% 96.40 1 96.60 1 17.68
2018-08-23 1232 12700 26 1227755 96.70 96.80 96.60 96.70 0.00 0% 96.60 1 96.70 8 17.68
2018-08-24 1232 13415 20 1295955 96.70 96.70 96.40 96.40 0.30 -0.31% 96.30 2 96.50 2 17.62
2018-08-27 1232 14617 19 1411349 96.50 96.60 96.40 96.60 0.20 0.21% 96.40 4 96.60 10 17.66
2018-08-28 1232 25603 31 2473791 96.80 96.80 96.40 96.40 0.20 -0.21% 96.40 1 96.80 9 17.62
2018-08-29 1232 30360 27 2924720 96.60 96.60 96.20 96.20 0.20 -0.21% 96.20 4 96.50 1 17.59
2018-08-30 1232 24907 32 2393524 96.20 96.40 96.00 96.00 0.20 -0.21% 96.10 1 96.40 2 17.55
2018-08-31 1232 49960 62 4834299 96.00 97.40 96.00 97.40 1.40 1.46% 96.10 1 97.40 1 17.81
2018-09-03 1232 23512 30 2283065 97.50 97.50 96.70 97.00 0.40 -0.41% 96.70 4 97.00 7 17.73
2018-09-04 1232 13575 20 1317002 97.00 97.40 96.60 96.90 0.10 -0.1% 96.70 1 97.30 1 17.71
2018-09-05 1232 32426 38 3124322 96.80 96.80 96.10 96.10 0.80 -0.83% 96.00 14 96.70 4 17.57
2018-09-06 1232 50732 55 4875454 96.80 96.80 96.00 96.00 0.10 -0.1% 96.00 7 96.20 1 17.55
2018-09-07 1232 23590 27 2267702 96.00 96.80 96.00 96.10 0.10 0.1% 96.00 7 96.80 2 17.57
2018-09-10 1232 44311 46 4270742 96.50 96.80 95.90 96.80 0.70 0.73% 96.20 2 97.00 12 17.70
2018-09-11 1232 21909 36 2124552 96.80 97.10 96.80 96.80 0.00 0% 96.50 3 96.90 1 17.70
2018-09-12 1232 13438 23 1300586 96.80 96.90 96.40 96.80 0.00 0% 96.30 1 96.80 1 17.70
2018-09-13 1232 18681 22 1810313 96.80 97.00 96.40 96.80 0.00 0% 96.80 1 96.90 6 17.70
2018-09-14 1232 24751 38 2395694 96.80 96.90 96.70 96.70 0.10 -0.1% 96.70 6 96.90 12 17.68
2018-09-17 1232 22840 32 2212312 97.00 97.00 96.70 97.00 0.30 0.31% 96.80 2 97.00 1 17.73
2018-09-18 1232 8560 22 830173 97.00 97.00 96.80 97.00 0.00 0% 96.90 8 97.00 5 17.73
2018-09-19 1232 46010 45 4465272 96.80 97.40 96.80 96.90 0.10 -0.1% 96.90 23 97.50 10 17.71
2018-09-20 1232 24307 42 2368530 97.40 97.50 97.30 97.50 0.60 0.62% 97.30 1 97.50 16 17.82
2018-09-21 1232 162224 154 16102083 97.70 102.00 97.70 99.50 2.00 2.05% 99.20 1 99.50 4 18.19
2018-09-25 1232 89239 100 8996578 100.50 101.50 99.60 101.50 2.00 2.01% 101.00 2 101.50 6 18.56
2018-09-26 1232 47666 59 4824094 101.50 102.00 101.00 101.00 0.50 -0.49% 100.50 8 101.00 7 18.46
2018-09-27 1232 19054 41 1915423 100.50 101.00 100.00 100.50 0.50 -0.5% 100.00 10 100.50 10 18.37
2018-09-28 1232 68755 81 6828442 100.00 100.00 99.00 99.40 1.10 -1.09% 99.40 2 99.90 1 18.17
2018-10-01 1232 33501 32 3353002 100.00 101.00 99.80 100.50 1.10 1.11% 100.50 2 101.00 12 18.37
2018-10-02 1232 18490 25 1860490 100.00 101.00 100.00 100.50 0.00 0% 100.00 17 100.50 2 18.37
2018-10-03 1232 35833 37 3604049 101.00 101.00 100.00 100.00 0.50 -0.5% 100.00 18 100.50 3 18.28
2018-10-04 1232 19279 23 1934817 100.00 101.00 100.00 100.00 0.00 0% 100.00 3 100.50 5 18.28
2018-10-05 1232 86258 91 8540800 98.60 99.60 98.60 99.10 0.90 -0.9% 99.10 1 99.50 1 18.12
2018-10-08 1232 97763 94 9603786 98.10 99.00 97.80 98.70 0.40 -0.4% 98.30 1 98.70 6 18.04
2018-10-09 1232 34013 34 3366513 98.90 99.50 98.70 99.00 0.30 0.3% 98.90 3 99.50 2 18.10
2018-10-11 1232 168853 170 16357064 98.80 98.80 95.20 96.90 2.10 -2.12% 96.90 3 97.20 6 17.71
2018-10-12 1232 122174 124 11847579 96.00 99.10 96.00 97.00 0.10 0.1% 97.00 4 98.80 2 17.73
2018-10-15 1232 74452 72 7217286 97.00 98.80 96.60 96.60 0.40 -0.41% 96.60 7 96.90 3 17.66
2018-10-16 1232 47530 50 4595973 96.50 96.90 96.50 96.70 0.10 0.1% 96.70 1 97.00 5 17.68
2018-10-17 1232 22453 28 2193794 97.50 98.30 97.40 97.40 0.70 0.72% 97.40 3 98.00 2 17.81
2018-10-18 1232 30400 61 2964300 97.50 98.50 97.00 97.00 0.40 -0.41% 97.00 1 97.50 2 17.73
2018-10-19 1232 52420 37 5076812 97.00 97.00 96.40 97.00 0.00 0% 96.60 2 97.00 1 17.73
2018-10-22 1232 25460 39 2460653 97.00 97.00 96.10 97.00 0.00 0% 96.80 1 97.00 3 17.73
2018-10-23 1232 24600 21 2375100 96.40 96.90 96.40 96.60 0.40 -0.41% 96.50 6 97.00 3 17.66
2018-10-24 1232 32426 35 3128822 96.30 96.60 96.20 96.50 0.10 -0.1% 96.40 1 96.50 1 17.64
2018-10-25 1232 65606 59 6305002 96.00 96.50 95.70 96.10 0.40 -0.41% 96.00 26 96.80 1 17.57
2018-10-26 1232 29840 40 2873823 96.20 97.00 95.90 96.50 0.40 0.42% 96.50 1 96.60 4 17.64
2018-10-29 1232 17200 25 1655975 96.50 96.50 96.00 96.50 0.00 0% 96.80 1 96.90 3 17.64
2018-10-30 1232 34493 36 3314271 96.10 96.50 96.00 96.50 0.00 0% 96.10 2 96.80 2 17.64
2018-10-31 1232 15644 19 1518367 96.50 97.30 96.50 97.30 0.80 0.83% 97.20 21 97.40 3 17.79
2018-11-01 1232 31359 31 3053402 97.20 97.40 97.20 97.30 0.00 0% 97.30 1 97.40 1 17.79
2018-11-02 1232 24044 26 2358960 98.00 98.20 98.00 98.20 0.90 0.92% 98.10 7 98.40 4 17.95
2018-11-05 1232 12399 21 1215458 98.20 98.20 97.80 97.80 0.40 -0.41% 97.80 2 98.00 15 18.74
2018-11-06 1232 6151 12 601641 97.80 97.80 97.80 97.80 0.00 0% 97.50 3 97.70 2 18.74
2018-11-07 1232 36702 43 3577018 97.10 98.00 97.10 97.60 0.20 -0.2% 97.60 1 98.00 11 18.70
2018-11-08 1232 20181 23 1980919 98.50 98.50 97.60 98.00 0.40 0.41% 97.90 1 98.20 1 18.77
2018-11-09 1232 43138 59 4249418 98.20 99.00 98.00 98.70 0.70 0.71% 98.00 4 98.70 1 18.91
2018-11-12 1232 25474 32 2497533 98.00 98.50 97.90 98.30 0.40 -0.41% 97.80 1 98.30 1 18.83
2018-11-13 1232 16641 23 1628038 97.90 98.00 97.50 98.00 0.30 -0.31% 98.00 4 98.50 1 18.77
2018-11-14 1232 20383 31 2009346 98.50 98.80 98.30 98.30 0.30 0.31% 98.10 5 98.30 1 18.83
2018-11-16 1232 3300 9 324608 98.30 98.40 98.30 98.40 0.10 0.1% 98.50 1 98.90 2 18.85
2018-11-19 1232 12759 29 1259486 98.40 98.80 98.40 98.80 0.40 0.41% 98.60 9 98.80 5 18.93
2018-11-20 1232 14521 22 1435730 98.80 98.90 98.80 98.90 0.10 0.1% 98.90 2 99.00 6 18.95
2018-11-21 1232 18530 24 1836839 98.80 99.70 98.30 99.00 0.10 0.1% 99.00 1 99.50 4 18.97
2018-11-22 1232 6319 11 624534 98.90 98.90 98.60 98.70 0.30 -0.3% 98.70 1 98.80 1 18.91
2018-11-23 1232 6461 17 636721 98.20 99.00 98.20 99.00 0.30 0.3% 98.60 1 99.00 2 18.97
2018-11-26 1232 27100 27 2684869 99.00 99.30 98.60 99.20 0.20 0.2% 99.00 1 99.20 2 19.00
2018-11-27 1232 14122 18 1397300 99.10 99.20 98.70 99.20 0.00 0% 98.80 3 99.20 3 19.00
2018-11-28 1232 13011 11 1288505 99.20 99.20 99.00 99.00 0.20 -0.2% 99.00 4 99.20 2 18.97
2018-11-29 1232 16244 19 1608277 99.20 99.20 98.80 98.90 0.10 -0.1% 98.90 3 99.00 2 18.95
2018-11-30 1232 23107 25 2278887 98.50 99.00 98.50 98.50 0.40 -0.4% 98.30 1 99.00 6 18.87
2018-12-03 1232 58620 72 5759340 98.20 98.50 98.00 98.00 0.50 -0.51% 98.00 2 98.50 8 18.77
2018-12-04 1232 23744 32 2324881 98.00 98.20 97.70 98.20 0.20 0.2% 98.20 1 98.40 1 18.81
2018-12-05 1232 48269 53 4732600 98.20 99.00 97.60 98.10 0.10 -0.1% 98.00 5 98.10 1 18.79
2018-12-06 1232 24067 49 2354269 98.10 98.10 97.60 98.00 0.10 -0.1% 97.70 1 98.00 2 18.77
2018-12-07 1232 6521 17 643668 98.80 98.80 98.60 98.60 0.60 0.61% 98.60 1 98.70 2 18.89
2018-12-10 1232 16080 14 1585420 98.60 98.60 98.50 98.50 0.10 -0.1% 98.50 2 98.60 5 18.87
2018-12-11 1232 25030 21 2469890 98.60 98.80 98.40 98.40 0.10 -0.1% 98.20 1 98.60 5 18.85
2018-12-12 1232 13300 15 1310100 98.40 98.50 98.40 98.50 0.10 0.1% 98.20 4 98.50 2 18.87
2018-12-13 1232 71229 65 6971855 98.50 98.60 97.60 97.60 0.90 -0.91% 97.60 3 97.80 1 18.70
2018-12-14 1232 11877 23 1160633 97.70 97.80 97.60 97.80 0.20 0.2% 97.80 4 98.30 3 18.74
2018-12-17 1232 25799 36 2516618 97.70 97.90 97.10 97.60 0.20 -0.2% 97.60 8 98.00 3 18.70
2018-12-18 1232 19286 26 1879728 97.60 97.80 97.30 97.80 0.20 0.2% 97.70 1 98.00 7 18.74
2018-12-19 1232 58964 67 5732575 97.40 97.50 97.10 97.50 0.30 -0.31% 97.20 1 97.50 7 18.68
2018-12-20 1232 37402 36 3651233 97.80 97.80 97.20 97.20 0.30 -0.31% 97.30 4 97.50 1 18.62
2018-12-21 1232 29012 13 2831688 97.20 97.70 97.20 97.70 0.50 0.51% 97.40 1 97.70 1 18.72
2018-12-22 1232 4100 9 400608 97.70 97.70 97.70 97.70 0.00 0% 97.60 1 97.80 3 18.72
2018-12-24 1232 8018 8 783509 97.70 97.80 97.70 97.70 0.00 0% 97.60 1 97.90 3 18.72
2018-12-25 1232 15115 17 1471785 97.70 97.70 97.20 97.30 0.40 -0.41% 97.30 4 97.50 2 18.64
2018-12-26 1232 11500 18 1119546 97.30 97.40 97.30 97.40 0.10 0.1% 97.30 4 97.60 1 18.66
2018-12-27 1232 14500 18 1413649 97.50 97.60 97.40 97.40 0.00 0% 97.40 5 97.70 1 18.66
2018-12-28 1232 12412 16 1214403 97.80 98.00 97.30 98.00 0.60 0.62% 97.60 3 98.10 1 18.77