儒鴻(1476)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　297.00
0
0%		297.00
0
0%		301.00
4
1.35%		296.00
-5
-1.66%		 　293.50
-2.5
-0.84%		295.00
1.5
0.51%		294.00
-1
-0.34%		296.50
2.5
0.85%		298.00
1.5
0.51%		 　303.50
5.5
1.85%		301.00
-2.5
-0.82%		299.50
-1.5
-0.5%		312.00
12.5
4.17%		305.50
-6.5
-2.08%		 　310.50
5
1.64%		311.00
0.5
0.16%		308.50
-2.5
-0.8%		307.50
-1
-0.32%		306.00
-1.5
-0.49%		 　303.50
-2.5
-0.82%		299.50
-4
-1.32%		292.50
-7
-2.34%		301.52
2 月296.50
4
1.37%		294.00
-2.5
-0.84%		 　285.50
-8.5
-2.89%		272.50
-13
-4.55%		290.00
17.5
6.42%		291.00
1
0.34%		305.00
14
4.81%		 　299.00
-6
-1.97%		 　　　　　　　311.00
12
4.01%		312.00
1
0.32%		310.00
-2
-0.64%		 　309.50
-0.5
-0.16%		312.00
2.5
0.81%		 300.62
3 月305.00
-7
-2.24%		308.00
3
0.98%		 　305.50
-2.5
-0.81%		314.00
8.5
2.78%		314.00
0
0%		319.50
5.5
1.75%		327.00
7.5
2.35%		 　330.00
3
0.92%		328.00
-2
-0.61%		325.50
-2.5
-0.76%		328.50
3
0.92%		 　　　321.00
-7.5
-2.28%		346.00
25
7.79%		341.00
-5
-1.45%		337.00
-4
-1.17%		 　342.00
5
1.48%		339.00
-3
-0.88%		341.00
2
0.59%		340.00
-1
-0.29%		339.00
-1
-0.29%		342.00
3
0.88%		327.66
4 月 351.00
9
2.63%		353.00
2
0.57%		 　　　　366.00
13
3.68%		368.00
2
0.55%		377.00
9
2.45%		375.50
-1.5
-0.4%		370.00
-5.5
-1.46%		 　373.00
3
0.81%		359.00
-14
-3.75%		359.50
0.5
0.14%		365.00
5.5
1.53%		366.00
1
0.27%		 　354.50
-11.5
-3.14%		353.50
-1
-0.28%		360.00
6.5
1.84%		357.50
-2.5
-0.69%		360.00
2.5
0.7%		 　359.50
-0.5
-0.14%		 362
5 月　356.00
-3.5
-0.97%		358.50
2.5
0.7%		333.00
-25.5
-7.11%		 　342.50
9.5
2.85%		360.00
17.5
5.11%		370.00
10
2.78%		370.00
0
0%		367.00
-3
-0.81%		 　372.50
5.5
1.5%		370.50
-2
-0.54%		371.00
0.5
0.13%		380.00
9
2.43%		376.00
-4
-1.05%		 　379.50
3.5
0.93%		377.00
-2.5
-0.66%		378.00
1
0.27%		370.00
-8
-2.12%		372.50
2.5
0.68%		 　370.50
-2
-0.54%		372.00
1.5
0.4%		359.00
-13
-3.49%		366.00
7
1.95%		366.79
6 月378.50
12.5
3.42%		 　385.00
6.5
1.72%		379.00
-6
-1.56%		389.50
10.5
2.77%		 369.00
-20.5
-5.26%		 　354.50
-14.5
-3.93%		358.00
3.5
0.99%		357.00
-1
-0.28%		347.50
-9.5
-2.66%		356.50
9
2.59%		 　　355.50
-1
-0.28%		350.00
-5.5
-1.55%		350.00
0
0%		345.50
-4.5
-1.29%		 　345.00
-0.5
-0.14%		347.00
2
0.58%		352.50
5.5
1.59%		352.50
0
0%		362.50
10
2.84%		 360.31
7 月　362.00
-0.5
-0.14%		354.00
-8
-2.21%		357.00
3
0.85%		360.50
3.5
0.98%		355.00
-5.5
-1.53%		 　349.00
-6
-1.69%		347.00
-2
-0.57%		335.00
-12
-3.46%		347.00
12
3.58%		347.50
0.5
0.14%		 　350.00
2.5
0.72%		352.00
2
0.57%		350.00
-2
-0.57%		350.50
0.5
0.14%		351.50
1
0.29%		 　352.50
1
0.28%		353.00
0.5
0.14%		350.00
-3
-0.85%		347.00
-3
-0.86%		349.00
2
0.58%		 　349.00
0
0%		352.50
3.5
1%		350.83
8 月350.00
-2.5
-0.71%		339.50
-10.5
-3%		342.00
2.5
0.74%		 　342.00
0
0%		345.00
3
0.88%		375.00
30
8.7%		377.00
2
0.53%		377.00
0
0%		 　380.00
3
0.8%		386.00
6
1.58%		386.00
0
0%		383.50
-2.5
-0.65%		389.50
6
1.56%		 　378.50
-11
-2.82%		397.50
19
5.02%		395.00
-2.5
-0.63%		388.50
-6.5
-1.65%		375.00
-13.5
-3.47%		 　381.00
6
1.6%		377.50
-3.5
-0.92%		370.00
-7.5
-1.99%		368.00
-2
-0.54%		373.00
5
1.36%		372.52
9 月 　380.00
7
1.88%		371.00
-9
-2.37%		366.50
-4.5
-1.21%		366.50
0
0%		375.00
8.5
2.32%		 　376.00
1
0.27%		381.00
5
1.33%		390.50
9.5
2.49%		394.50
4
1.02%		392.50
-2
-0.51%		 　396.00
3.5
0.89%		394.50
-1.5
-0.38%		389.50
-5
-1.27%		384.50
-5
-1.28%		402.50
18
4.68%		 　　425.00
22.5
5.59%		383.00
-42
-9.88%		378.00
-5
-1.31%		378.00
0
0%		 385.75
10 月376.00
-2
-0.53%		374.50
-1.5
-0.4%		376.00
1.5
0.4%		370.00
-6
-1.6%		363.00
-7
-1.89%		 　369.00
6
1.65%		366.00
-3
-0.81%		 341.00
-25
-6.83%		343.00
2
0.59%		 　344.00
1
0.29%		351.50
7.5
2.18%		351.50
0
0%		364.50
13
3.7%		367.00
2.5
0.69%		 　365.00
-2
-0.54%		353.00
-12
-3.29%		350.00
-3
-0.85%		350.00
0
0%		342.00
-8
-2.29%		 　345.00
3
0.88%		358.50
13.5
3.91%		367.50
9
2.51%		357.48
11 月368.50
1
0.27%		370.00
1.5
0.41%		 　369.00
-1
-0.27%		378.00
9
2.44%		390.50
12.5
3.31%		390.50
0
0%		383.50
-7
-1.79%		 　395.00
11.5
3%		388.00
-7
-1.77%		390.00
2
0.52%		 385.00
-5
-1.28%		 　380.00
-5
-1.3%		378.50
-1.5
-0.39%		384.00
5.5
1.45%		379.00
-5
-1.3%		374.00
-5
-1.32%		 　382.00
8
2.14%		381.50
-0.5
-0.13%		386.00
4.5
1.18%		379.00
-7
-1.81%		387.00
8
2.11%		 381.8
12 月　　378.50
-8.5
-2.2%		369.00
-9.5
-2.51%		332.50
-36.5
-9.89%		338.00
5.5
1.65%		332.00
-6
-1.78%		 　333.00
1
0.3%		343.50
10.5
3.15%		341.50
-2
-0.58%		343.00
1.5
0.44%		345.00
2
0.58%		 　346.00
1
0.29%		342.00
-4
-1.16%		339.50
-2.5
-0.73%		333.00
-6.5
-1.91%		338.00
5
1.5%		343.50
5.5
1.63%		 339.50
-4
-1.16%		334.50
-5
-1.47%		335.00
0.5
0.15%		344.00
9
2.69%		348.00
4
1.16%		　　　342.4

說明:最高漲幅:8.7%最低跌幅:-9.89% 最高價:425.00最低價:272.50平均價:351.88,灰色底表示週末,漲145天(854)元,跌143天(-831)元,平盤17天
9%=1,8%=1,6%=3,5%=4,4%=8,3%=16,2%=34,1%=51,0%=44,-0%=2,-1%=3,-2%=3,-3%=3,-4%=13,-5%=25,-6%=32,-7%=62,

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 1476 1154855 1037 345978435 300.00 304.00 297.00 297.00 0.50 0% 297.00 20 299.00 2 24.38
2018-01-03 1476 1028710 1009 305368090 299.00 299.00 295.50 297.00 0.00 0% 297.00 17 297.50 1 24.38
2018-01-04 1476 1820174 1468 550522282 299.00 307.00 297.50 301.00 4.00 1.35% 301.00 19 301.50 18 24.71
2018-01-05 1476 904898 844 269699308 302.50 303.00 296.00 296.00 5.00 -1.66% 296.00 65 297.00 3 24.30
2018-01-08 1476 1063440 933 311559740 297.50 300.00 288.50 293.50 2.50 -0.84% 293.00 10 293.50 5 24.10
2018-01-09 1476 1149986 1006 335797870 291.50 296.50 288.50 295.00 1.50 0.51% 295.00 9 295.50 35 24.22
2018-01-10 1476 1668049 1449 495257406 300.00 300.50 294.00 294.00 1.00 -0.34% 294.00 12 294.50 6 24.14
2018-01-11 1476 595435 544 175382971 294.50 297.00 291.50 296.50 2.50 0.85% 296.00 2 296.50 2 24.34
2018-01-12 1476 693262 556 205400076 298.50 298.50 294.50 298.00 1.50 0.51% 296.00 3 298.00 80 24.47
2018-01-15 1476 2183163 1536 658721052 300.00 305.50 298.50 303.50 5.50 1.85% 303.50 17 304.00 54 24.92
2018-01-16 1476 988252 936 298681471 304.50 305.50 300.00 301.00 2.50 -0.82% 301.00 31 301.50 20 24.71
2018-01-17 1476 958368 911 286548400 300.00 300.00 297.00 299.50 1.50 -0.5% 299.00 12 299.50 19 24.59
2018-01-18 1476 4552368 3658 1409504448 302.00 315.00 300.00 312.00 12.50 4.17% 311.50 1 312.50 38 25.62
2018-01-19 1476 1379193 1161 423758456 312.00 312.00 305.00 305.50 6.50 -2.08% 305.50 19 306.00 2 25.08
2018-01-22 1476 1162217 1017 360621873 308.00 313.50 306.50 310.50 5.00 1.64% 310.50 7 311.00 45 25.49
2018-01-23 1476 959947 836 297380017 312.00 312.00 306.50 311.00 0.50 0.16% 310.50 15 311.00 115 25.53
2018-01-24 1476 856300 784 265278600 310.50 313.00 308.00 308.50 2.50 -0.8% 308.50 5 309.00 1 25.33
2018-01-25 1476 618945 615 190491560 308.50 310.50 306.50 307.50 1.00 -0.32% 307.00 6 308.00 8 25.25
2018-01-26 1476 643528 567 198895568 311.00 311.50 306.00 306.00 1.50 -0.49% 306.00 32 307.00 2 25.12
2018-01-29 1476 663920 542 203072057 306.50 310.00 303.50 303.50 2.50 -0.82% 303.50 24 304.50 5 24.92
2018-01-30 1476 822497 700 248150097 303.50 306.50 298.50 299.50 4.00 -1.32% 299.50 3 300.00 18 24.59
2018-01-31 1476 1377630 1155 404588850 299.50 299.50 292.00 292.50 7.00 -2.34% 292.50 29 293.00 7 24.01
2018-02-01 1476 990142 939 291076098 291.00 296.50 290.00 296.50 4.00 1.37% 296.00 1 296.50 52 24.34
2018-02-02 1476 612954 535 180634384 294.50 296.50 293.00 294.00 2.50 -0.84% 294.00 4 295.00 5 24.14
2018-02-05 1476 1546759 1309 439212146 286.00 288.00 278.00 285.50 8.50 -2.89% 285.50 5 286.00 5 23.44
2018-02-06 1476 2896220 2347 792564660 278.00 284.00 263.50 272.50 13.00 -4.55% 272.50 3 273.00 4 22.37
2018-02-07 1476 2363110 1916 686619510 284.00 295.00 280.50 290.00 17.50 6.42% 290.00 45 291.50 10 23.81
2018-02-08 1476 932748 825 270324412 290.00 293.00 286.50 291.00 1.00 0.34% 290.00 5 291.00 2 23.89
2018-02-09 1476 3586925 3094 1067564625 284.00 305.00 283.50 305.00 14.00 4.81% 304.50 2 305.00 8 25.04
2018-02-12 1476 1273260 1112 383760368 305.50 309.00 298.00 299.00 6.00 -1.97% 299.00 7 299.50 5 24.55
2018-02-21 1476 3517625 2169 1089129875 303.00 312.00 303.00 311.00 12.00 4.01% 310.00 11 311.00 32 25.53
2018-02-22 1476 1637296 1356 510364852 310.50 315.00 305.50 312.00 1.00 0.32% 311.50 1 312.00 3 25.62
2018-02-23 1476 946710 830 296403600 314.00 316.50 309.00 310.00 2.00 -0.64% 310.00 6 310.50 1 25.45
2018-02-26 1476 736415 665 229280480 314.00 314.00 308.00 309.50 0.50 -0.16% 309.50 3 311.50 1 25.41
2018-02-27 1476 655808 580 204702980 312.50 314.00 310.50 312.00 2.50 0.81% 312.00 3 312.50 18 25.62
2018-03-01 1476 2351952 1895 732748264 308.00 320.00 305.00 305.00 7.00 -2.24% 305.00 44 306.00 1 25.04
2018-03-02 1476 1113456 988 341878536 303.50 309.50 302.50 308.00 3.00 0.98% 308.00 24 309.00 20 25.29
2018-03-05 1476 540300 515 166031946 308.00 311.00 305.00 305.50 2.50 -0.81% 305.00 33 305.50 5 25.08
2018-03-06 1476 1044295 891 327245335 308.50 317.00 308.00 314.00 8.50 2.78% 314.00 1 314.50 17 25.78
2018-03-07 1476 780040 655 244896520 314.00 316.00 309.50 314.00 0.00 0% 313.00 5 314.00 17 25.78
2018-03-08 1476 1237033 1015 392298994 314.00 320.00 313.50 319.50 5.50 1.75% 319.00 13 319.50 26 26.23
2018-03-09 1476 3146246 2426 1029063696 329.00 331.00 322.00 327.00 7.50 2.35% 326.50 2 327.00 1 26.85
2018-03-12 1476 1875592 1464 621099057 331.00 334.50 329.00 330.00 3.00 0.92% 330.00 23 331.00 13 27.09
2018-03-13 1476 737456 718 243173112 333.00 333.00 327.00 328.00 2.00 -0.61% 328.00 2 328.50 27 26.93
2018-03-14 1476 754975 482 245630875 328.00 328.00 324.00 325.50 2.50 -0.76% 325.00 1 325.50 147 26.72
2018-03-15 1476 708628 593 232256484 324.00 332.50 321.50 328.50 3.00 0.92% 328.00 1 328.50 123 26.97
2018-03-20 1476 643670 582 205544070 318.00 322.50 318.00 321.00 0.00 -2.28% 320.50 1 321.00 6 28.87
2018-03-21 1476 4496530 3485 1532628320 329.50 348.50 329.00 346.00 25.00 7.79% 346.00 23 346.50 27 31.12
2018-03-22 1476 1337166 1271 459111940 346.00 347.50 338.00 341.00 5.00 -1.45% 340.50 1 341.00 22 30.67
2018-03-23 1476 1616333 1387 541004721 334.50 338.00 329.50 337.00 4.00 -1.17% 336.50 1 337.00 133 30.31
2018-03-26 1476 2695953 2253 934532973 337.00 355.00 337.00 342.00 5.00 1.48% 342.00 5 342.50 1 30.76
2018-03-27 1476 1976341 1171 673373599 346.00 347.50 338.00 339.00 3.00 -0.88% 339.00 10 339.50 10 30.49
2018-03-28 1476 1956635 1290 669775446 342.00 348.00 340.00 341.00 2.00 0.59% 340.50 13 341.00 280 30.67
2018-03-29 1476 1068840 957 366903100 346.00 348.00 340.00 340.00 1.00 -0.29% 340.00 37 341.00 203 30.58
2018-03-30 1476 641483 535 218246737 342.50 344.00 339.00 339.00 1.00 -0.29% 339.00 39 340.00 11 30.49
2018-03-31 1476 205472 192 70136952 341.00 343.00 339.50 342.00 3.00 0.88% 341.00 5 342.00 24 30.76
2018-04-02 1476 1988010 1605 697151500 344.50 354.00 344.50 351.00 9.00 2.63% 350.50 17 351.00 36 31.56
2018-04-03 1476 2809496 2078 992534096 350.00 361.00 349.00 353.00 2.00 0.57% 352.50 10 353.00 15 31.74
2018-04-09 1476 3108119 2316 1131089316 358.50 368.00 355.00 366.00 13.00 3.68% 365.50 7 366.00 9 32.91
2018-04-10 1476 1112387 1065 406044190 366.00 369.00 361.50 368.00 2.00 0.55% 367.50 3 368.50 13 33.09
2018-04-11 1476 2912300 2245 1101442800 377.00 383.50 372.00 377.00 9.00 2.45% 377.00 76 377.50 5 33.90
2018-04-12 1476 1074004 943 403125993 377.00 378.00 371.50 375.50 1.50 -0.4% 375.50 5 376.00 7 33.77
2018-04-13 1476 1010543 920 376173910 378.00 378.00 369.00 370.00 5.50 -1.46% 370.00 3 370.50 1 33.27
2018-04-16 1476 1048541 898 392254252 371.00 377.00 370.50 373.00 3.00 0.81% 372.50 9 373.00 12 33.54
2018-04-17 1476 1967542 1489 714213472 375.50 375.50 358.00 359.00 14.00 -3.75% 359.00 6 359.50 6 32.28
2018-04-18 1476 1464599 1206 531139140 360.00 368.50 359.00 359.50 0.50 0.14% 359.50 20 360.50 13 32.33
2018-04-19 1476 1739382 1444 636944166 362.50 370.00 361.00 365.00 5.50 1.53% 365.00 31 365.50 5 32.82
2018-04-20 1476 631118 560 229659070 365.00 367.00 359.00 366.00 1.00 0.27% 365.00 24 366.00 3 32.91
2018-04-23 1476 1157526 928 412002515 366.00 366.00 348.50 354.50 11.50 -3.14% 354.00 6 354.50 10 31.88
2018-04-24 1476 1348586 1183 470204944 359.00 359.00 340.00 353.50 1.00 -0.28% 353.50 5 354.00 1 31.79
2018-04-25 1476 902220 791 321510200 350.00 361.00 346.00 360.00 6.50 1.84% 359.00 1 360.00 252 32.37
2018-04-26 1476 1113222 829 400091641 363.50 364.00 356.50 357.50 2.50 -0.69% 357.00 7 357.50 8 32.15
2018-04-27 1476 538106 409 192767104 360.50 362.00 354.00 360.00 2.50 0.7% 359.50 29 360.00 118 32.37
2018-04-30 1476 835025 624 299971925 362.00 362.00 355.50 359.50 0.50 -0.14% 359.50 1 360.00 148 32.33
2018-05-02 1476 772038 689 277310490 363.00 363.00 356.00 356.00 3.50 -0.97% 355.50 30 356.50 5 32.01
2018-05-03 1476 1124507 871 401757506 356.50 360.50 351.50 358.50 2.50 0.7% 358.50 3 359.00 1 32.24
2018-05-04 1476 3658006 2976 1234455010 357.50 358.00 325.00 333.00 25.50 -7.11% 333.00 3 334.00 5 29.95
2018-05-07 1476 1679656 1388 569144664 330.00 345.50 330.00 342.50 9.50 2.85% 342.50 10 343.00 3 25.58
2018-05-08 1476 4684919 3721 1705347840 360.00 371.50 355.50 360.00 17.50 5.11% 359.50 2 360.00 106 26.89
2018-05-09 1476 1822230 1581 665469370 363.00 370.00 356.00 370.00 10.00 2.78% 369.50 1 370.00 37 27.63
2018-05-10 1476 2427475 1754 901458775 373.00 375.00 368.00 370.00 0.00 0% 369.50 5 370.00 28 27.63
2018-05-11 1476 1327615 1100 487305205 365.00 372.00 362.50 367.00 3.00 -0.81% 367.00 50 368.00 14 27.41
2018-05-14 1476 991255 840 366433474 368.00 373.00 362.00 372.50 5.50 1.5% 372.00 1 372.50 4 27.82
2018-05-15 1476 650933 608 241143777 372.50 373.00 366.50 370.50 2.00 -0.54% 370.50 3 371.50 1 27.67
2018-05-16 1476 1136705 1038 422451350 370.50 376.50 369.00 371.00 0.50 0.13% 370.50 23 371.00 19 27.71
2018-05-17 1476 3115376 2493 1181159252 372.50 383.00 370.00 380.00 9.00 2.43% 380.00 25 381.00 5 28.38
2018-05-18 1476 1433556 1205 540378000 377.00 380.00 374.00 376.00 4.00 -1.05% 375.50 6 376.00 16 28.08
2018-05-21 1476 1637683 1263 622208357 378.50 386.00 376.50 379.50 3.50 0.93% 379.50 5 380.00 15 28.34
2018-05-22 1476 854128 537 323154128 381.50 382.00 375.00 377.00 2.50 -0.66% 377.00 85 378.00 16 28.16
2018-05-23 1476 620399 541 234107822 378.00 381.00 372.00 378.00 1.00 0.27% 378.00 5 379.00 2 28.23
2018-05-24 1476 648452 603 241585240 378.00 379.00 370.00 370.00 8.00 -2.12% 370.00 36 370.50 2 27.63
2018-05-25 1476 686697 549 255481087 371.50 376.50 365.50 372.50 2.50 0.68% 372.50 5 373.00 1 27.82
2018-05-28 1476 687064 635 254850710 373.50 377.00 367.00 370.50 2.00 -0.54% 370.50 28 371.00 10 27.67
2018-05-29 1476 842529 613 311781259 372.50 373.00 365.00 372.00 1.50 0.4% 371.50 12 372.50 18 27.78
2018-05-30 1476 1422993 1122 517280473 369.00 369.50 357.50 359.00 13.00 -3.49% 359.00 1 359.50 4 26.81
2018-05-31 1476 1293888 560 473098283 363.00 367.50 363.00 366.00 7.00 1.95% 366.00 64 366.50 3 27.33
2018-06-01 1476 1624008 1310 609625516 369.50 379.00 369.50 378.50 12.50 3.42% 378.00 1 378.50 14 28.27
2018-06-04 1476 1926229 1541 740934818 380.00 387.50 378.50 385.00 6.50 1.72% 385.00 6 386.50 14 28.75
2018-06-05 1476 1152111 756 438112458 383.00 384.00 377.50 379.00 6.00 -1.56% 378.50 4 379.00 2 28.30
2018-06-06 1476 1646573 1366 639638030 381.00 393.50 381.00 389.50 10.50 2.77% 388.50 1 389.50 10 29.09
2018-06-08 1476 1907794 1578 698543192 366.00 370.00 360.50 369.00 8.00 -5.26% 368.00 1 369.00 28 27.56
2018-06-11 1476 2175013 1802 773878641 363.50 363.50 351.50 354.50 14.50 -3.93% 354.00 44 354.50 13 26.47
2018-06-12 1476 2196040 1771 792963954 359.00 367.00 356.00 358.00 3.50 0.99% 358.00 10 359.00 2 26.74
2018-06-13 1476 1491185 1297 533606318 363.00 365.00 352.50 357.00 1.00 -0.28% 356.50 6 357.00 3 26.66
2018-06-14 1476 2074578 1729 725587800 359.00 359.50 347.00 347.50 9.50 -2.66% 347.50 11 349.00 6 25.95
2018-06-15 1476 1404480 858 497248617 350.00 356.50 348.50 356.50 9.00 2.59% 356.00 3 356.50 11 26.62
2018-06-19 1476 1106760 983 391096340 349.50 358.50 347.50 355.50 1.00 -0.28% 355.00 34 355.50 2 26.55
2018-06-20 1476 762213 706 268605006 355.50 356.50 350.00 350.00 5.50 -1.55% 350.00 75 351.50 24 26.14
2018-06-21 1476 681092 582 239143384 353.00 356.00 349.00 350.00 0.00 0% 350.00 23 351.00 9 26.14
2018-06-22 1476 652159 576 226203491 353.00 353.00 345.00 345.50 4.50 -1.29% 345.50 16 346.00 1 25.80
2018-06-25 1476 549106 443 189439618 347.50 350.00 342.50 345.00 0.50 -0.14% 344.50 4 345.00 64 25.77
2018-06-26 1476 945672 699 324100012 341.50 348.50 337.00 347.00 2.00 0.58% 347.00 49 347.50 4 25.91
2018-06-27 1476 676281 626 237242989 346.00 353.50 346.00 352.50 5.50 1.59% 352.00 13 352.50 3 26.33
2018-06-28 1476 601709 501 210342650 354.00 354.00 346.50 352.50 0.00 0% 352.50 20 353.00 7 26.33
2018-06-29 1476 1019541 807 366022028 354.50 362.50 354.00 362.50 10.00 2.84% 361.00 2 362.50 27 27.07
2018-07-02 1476 895781 724 325240160 363.00 366.00 360.00 362.00 0.50 -0.14% 362.00 126 362.50 7 27.04
2018-07-03 1476 1111917 847 398235286 363.00 365.00 352.00 354.00 8.00 -2.21% 354.00 2 354.50 6 26.44
2018-07-04 1476 513423 470 184734144 359.00 365.00 355.00 357.00 3.00 0.85% 357.00 5 358.50 3 26.66
2018-07-05 1476 734275 664 265265725 361.50 363.50 357.50 360.50 3.50 0.98% 360.50 2 361.00 2 26.92
2018-07-06 1476 765001 670 272355344 360.50 361.50 353.00 355.00 5.50 -1.53% 355.00 13 355.50 4 26.51
2018-07-09 1476 610055 516 212911276 345.50 352.50 345.50 349.00 0.00 -1.69% 349.00 30 350.00 22 26.06
2018-07-10 1476 1471308 1299 505042376 345.00 350.00 337.00 347.00 2.00 -0.57% 347.00 18 349.00 1 25.91
2018-07-11 1476 1211915 1101 411149515 342.00 345.00 334.00 335.00 12.00 -3.46% 335.00 11 336.00 22 25.02
2018-07-12 1476 1126341 971 386880645 335.00 348.50 335.00 347.00 12.00 3.58% 347.00 1 347.50 4 25.91
2018-07-13 1476 444511 386 154012894 345.50 349.00 344.00 347.50 0.50 0.14% 346.00 38 347.50 6 25.95
2018-07-16 1476 809706 449 283480282 347.50 352.00 347.50 350.00 2.50 0.72% 350.00 21 350.50 3 26.14
2018-07-17 1476 882676 716 311450452 353.00 357.00 349.00 352.00 2.00 0.57% 351.00 8 352.00 1 26.29
2018-07-18 1476 481273 419 167874777 352.00 352.00 346.00 350.00 2.00 -0.57% 349.50 1 350.00 4 26.14
2018-07-19 1476 390815 380 137859284 351.00 354.50 350.50 350.50 0.50 0.14% 350.50 1 352.00 1 26.18
2018-07-20 1476 834524 209 293569482 353.00 353.00 350.50 351.50 1.00 0.29% 351.50 1 352.00 6 26.25
2018-07-23 1476 365201 341 128819850 354.50 354.50 350.50 352.50 1.00 0.28% 352.00 4 352.50 2 26.33
2018-07-24 1476 211589 192 74674621 354.00 354.00 352.00 353.00 0.50 0.14% 352.00 3 353.00 7 26.36
2018-07-25 1476 383088 362 134175608 356.00 356.00 347.50 350.00 3.00 -0.85% 349.50 1 350.00 43 26.14
2018-07-26 1476 551398 497 191118606 354.00 354.00 345.00 347.00 3.00 -0.86% 346.00 12 347.00 7 25.91
2018-07-27 1476 894816 595 313357899 348.00 354.00 348.00 349.00 2.00 0.58% 349.00 1 350.00 19 26.06
2018-07-30 1476 477083 403 166734967 351.00 353.00 347.50 349.00 0.00 0% 349.00 3 349.50 5 26.06
2018-07-31 1476 554347 457 194203315 349.50 352.50 346.50 352.50 3.50 1% 351.50 24 352.50 5 26.33
2018-08-01 1476 628546 585 218747008 352.50 352.50 346.00 350.00 2.50 -0.71% 348.00 2 350.00 208 26.14
2018-08-02 1476 703798 592 241131320 350.00 350.00 338.50 339.50 10.50 -3% 339.50 18 341.00 21 25.35
2018-08-03 1476 394682 326 135989290 341.00 347.00 341.00 342.00 2.50 0.74% 342.00 6 343.50 1 25.54
2018-08-06 1476 240610 216 82402950 344.00 344.50 340.00 342.00 0.00 0% 342.00 1 343.00 1 25.54
2018-08-07 1476 329905 306 114049035 342.00 349.00 341.00 345.00 3.00 0.88% 345.00 2 345.50 2 23.14
2018-08-08 1476 5013462 3647 1856565083 360.00 378.50 359.00 375.00 30.00 8.7% 374.50 17 375.00 36 25.15
2018-08-09 1476 1654485 1201 613210890 370.50 379.00 370.50 377.00 2.00 0.53% 376.00 2 377.00 10 25.29
2018-08-10 1476 1281482 973 479620004 374.00 382.00 374.00 377.00 0.00 0% 376.50 2 377.00 23 25.29
2018-08-13 1476 1538619 1169 581330667 377.00 380.00 371.00 380.00 3.00 0.8% 379.50 3 380.00 12 25.49
2018-08-14 1476 1448137 1326 555169532 381.50 388.00 378.00 386.00 6.00 1.58% 385.00 3 386.00 7 25.89
2018-08-15 1476 1353516 1163 523308644 386.00 389.50 383.00 386.00 0.00 0% 385.00 10 386.50 10 25.89
2018-08-16 1476 1031885 938 394953185 385.00 386.00 377.00 383.50 2.50 -0.65% 383.00 1 383.50 6 25.72
2018-08-17 1476 833155 695 323372330 381.00 390.00 381.00 389.50 6.00 1.56% 388.00 16 389.50 26 26.12
2018-08-20 1476 3315540 2731 1302640580 389.50 401.50 378.50 378.50 11.00 -2.82% 378.50 5 379.00 1 25.39
2018-08-21 1476 2049148 1743 802952960 379.00 397.50 379.00 397.50 19.00 5.02% 397.00 12 397.50 17 26.66
2018-08-22 1476 1613851 1440 641469092 395.00 400.00 390.00 395.00 2.50 -0.63% 394.00 1 395.00 9 26.49
2018-08-23 1476 1148589 980 443578443 385.00 391.00 381.00 388.50 6.50 -1.65% 388.00 5 388.50 4 26.06
2018-08-24 1476 1613237 1352 607054375 383.50 383.50 371.50 375.00 13.50 -3.47% 375.00 78 375.50 2 25.15
2018-08-27 1476 587599 521 223325021 375.00 383.50 375.00 381.00 6.00 1.6% 381.00 21 381.50 4 25.55
2018-08-28 1476 572079 459 216996815 381.00 384.50 377.00 377.50 3.50 -0.92% 377.50 1 378.00 6 25.32
2018-08-29 1476 1717667 1450 636136120 378.00 379.50 365.50 370.00 7.50 -1.99% 370.00 42 370.50 2 24.82
2018-08-30 1476 1023510 920 376507431 371.50 374.50 365.00 368.00 2.00 -0.54% 367.00 8 368.50 7 24.68
2018-08-31 1476 1265647 956 474640831 372.00 378.00 370.50 373.00 5.00 1.36% 373.00 37 374.00 1 25.02
2018-09-03 1476 1163271 994 440710338 377.50 383.00 374.00 380.00 7.00 1.88% 378.50 11 380.00 13 25.49
2018-09-04 1476 1788670 1480 663740240 382.50 382.50 366.00 371.00 9.00 -2.37% 371.00 3 371.50 3 24.88
2018-09-05 1476 874335 754 322403611 371.00 373.00 366.00 366.50 4.50 -1.21% 366.50 13 367.00 1 24.58
2018-09-06 1476 760922 691 280288911 366.50 372.50 364.00 366.50 0.00 0% 366.50 4 368.00 2 24.58
2018-09-07 1476 1514550 1127 566128922 370.00 376.50 368.00 375.00 8.50 2.32% 375.00 23 375.50 26 25.15
2018-09-10 1476 997756 882 372053244 377.00 377.00 367.50 376.00 1.00 0.27% 375.50 11 376.00 5 25.22
2018-09-11 1476 731560 628 276944800 376.00 381.00 375.00 381.00 5.00 1.33% 380.50 1 381.00 9 25.55
2018-09-12 1476 1902276 1636 736271864 384.00 391.50 381.50 390.50 9.50 2.49% 390.00 2 390.50 22 26.19
2018-09-13 1476 1900025 1683 748783325 390.00 398.50 385.00 394.50 4.00 1.02% 394.00 7 394.50 3 26.46
2018-09-14 1476 1006572 886 398147580 397.00 399.50 390.50 392.50 2.00 -0.51% 392.50 1 393.00 3 26.32
2018-09-17 1476 796430 699 315466420 394.00 398.00 394.00 396.00 3.50 0.89% 395.00 4 396.00 32 26.56
2018-09-18 1476 539528 493 212781486 396.00 398.00 391.50 394.50 1.50 -0.38% 393.00 1 395.00 7 26.46
2018-09-19 1476 820729 713 322443486 400.00 400.00 388.50 389.50 5.00 -1.27% 389.00 10 390.00 2 26.12
2018-09-20 1476 630880 579 244657357 392.50 394.00 384.50 384.50 5.00 -1.28% 384.50 5 385.00 13 25.79
2018-09-21 1476 2536617 1998 1013989300 388.00 404.50 388.00 402.50 18.00 4.68% 401.00 3 402.50 18 27.00
2018-09-25 1476 3628839 2891 1513182558 403.50 425.00 402.00 425.00 22.50 5.59% 424.50 2 425.00 52 28.50
2018-09-26 1476 3227978 2730 1268595992 404.00 409.00 383.00 383.00 42.00 -9.88% 383.00 53 383.50 1 25.69
2018-09-27 1476 2074020 1888 781194080 390.00 390.00 370.50 378.00 5.00 -1.31% 377.00 7 378.00 1 25.35
2018-09-28 1476 1087143 973 410877625 380.00 383.00 373.00 378.00 0.00 0% 378.00 3 378.50 9 25.35
2018-10-01 1476 571604 514 216826104 388.00 388.00 376.00 376.00 2.00 -0.53% 376.00 19 377.00 1 25.22
2018-10-02 1476 855542 782 317958475 380.00 380.00 366.00 374.50 1.50 -0.4% 374.00 6 375.00 7 25.12
2018-10-03 1476 500529 470 187068404 374.00 377.00 368.50 376.00 1.50 0.4% 374.00 2 376.00 3 25.22
2018-10-04 1476 792897 715 293750390 376.00 377.00 368.00 370.00 6.00 -1.6% 370.00 8 370.50 1 24.82
2018-10-05 1476 924287 872 339004042 370.00 376.00 360.00 363.00 7.00 -1.89% 363.00 6 363.50 1 24.35
2018-10-08 1476 876575 806 323491175 363.00 376.00 359.50 369.00 6.00 1.65% 369.00 7 370.00 2 24.75
2018-10-09 1476 1307115 1139 479536350 368.00 370.00 362.00 366.00 3.00 -0.81% 365.50 20 366.00 7 24.55
2018-10-11 1476 2831698 2216 956290904 337.00 343.50 331.50 341.00 25.00 -6.83% 340.50 8 341.00 30 22.87
2018-10-12 1476 961029 911 327945534 341.00 346.00 335.50 343.00 2.00 0.59% 343.00 24 345.00 7 23.00
2018-10-15 1476 808049 691 276859856 343.00 347.50 338.50 344.00 1.00 0.29% 342.50 6 344.00 3 23.07
2018-10-16 1476 1084604 960 381388608 343.00 358.00 343.00 351.50 7.50 2.18% 351.50 6 352.00 12 23.57
2018-10-17 1476 822648 747 291550269 357.00 360.00 351.00 351.50 0.00 0% 351.50 2 353.00 1 23.57
2018-10-18 1476 1685901 1361 612313506 354.00 367.50 354.00 364.50 13.00 3.7% 364.00 3 365.00 1 24.45
2018-10-19 1476 828180 749 302360060 358.00 369.50 357.00 367.00 2.50 0.69% 366.50 2 367.00 2 24.61
2018-10-22 1476 587411 525 213228515 363.00 365.00 360.00 365.00 2.00 -0.54% 364.00 2 365.00 10 24.48
2018-10-23 1476 957285 811 339107310 361.00 365.00 350.00 353.00 12.00 -3.29% 353.00 38 355.00 4 23.68
2018-10-24 1476 1606101 868 571172715 354.00 361.00 350.00 350.00 3.00 -0.85% 350.00 27 350.50 2 23.47
2018-10-25 1476 1086346 945 376027292 342.00 350.00 338.50 350.00 0.00 0% 348.50 2 350.00 44 23.47
2018-10-26 1476 754499 657 260293656 356.00 356.00 340.00 342.00 8.00 -2.29% 342.00 4 345.00 2 22.94
2018-10-29 1476 586819 508 200486598 342.00 346.00 336.50 345.00 3.00 0.88% 345.00 5 345.50 12 23.14
2018-10-30 1476 1357403 1117 482008968 348.00 359.50 346.00 358.50 13.50 3.91% 358.00 5 358.50 10 24.04
2018-10-31 1476 1287735 1106 472562775 370.00 372.50 362.50 367.50 9.00 2.51% 366.50 2 367.50 8 24.65
2018-11-01 1476 868043 755 321138343 369.50 374.00 367.00 368.50 1.00 0.27% 368.00 5 369.00 7 24.71
2018-11-02 1476 631581 520 232544808 371.00 371.00 365.00 370.00 1.50 0.41% 368.50 9 370.00 32 24.82
2018-11-05 1476 391722 357 144455918 370.00 372.50 366.00 369.00 1.00 -0.27% 368.50 1 369.00 17 24.75
2018-11-06 1476 1088175 882 410774059 372.00 382.00 371.00 378.00 9.00 2.44% 378.00 3 378.50 18 25.35
2018-11-07 1476 2351284 1917 914391245 382.00 393.50 381.50 390.50 12.50 3.31% 390.00 7 390.50 43 26.19
2018-11-08 1476 1152872 1104 449446824 392.50 395.00 385.50 390.50 0.00 0% 390.00 1 390.50 13 25.47
2018-11-09 1476 982660 864 377399110 393.00 393.00 378.50 383.50 7.00 -1.79% 383.50 3 384.50 1 25.02
2018-11-12 1476 1785012 1505 705297216 386.00 398.00 382.50 395.00 11.50 3% 395.00 16 395.50 15 25.77
2018-11-13 1476 1267746 1073 495894948 389.50 396.00 386.00 388.00 7.00 -1.77% 388.00 25 389.00 2 25.31
2018-11-14 1476 1202026 1055 469897588 390.00 397.00 387.00 390.00 2.00 0.52% 389.00 2 390.00 247 25.44
2018-11-16 1476 532905 435 205784425 392.00 392.50 383.00 385.00 5.00 -1.28% 384.50 2 385.00 146 25.11
2018-11-19 1476 912093 735 349137840 389.00 389.00 378.50 380.00 5.00 -1.3% 379.50 22 380.00 20 24.79
2018-11-20 1476 1238116 982 473278116 380.00 388.00 378.50 378.50 1.50 -0.39% 378.50 18 381.00 7 24.69
2018-11-21 1476 688266 555 263118644 382.00 384.50 378.50 384.00 5.50 1.45% 383.50 1 384.00 7 25.05
2018-11-22 1476 318917 300 121595794 384.00 385.00 377.50 379.00 5.00 -1.3% 379.00 12 379.50 7 24.72
2018-11-23 1476 553507 447 207736890 381.50 381.50 374.00 374.00 5.00 -1.32% 374.00 13 374.50 21 24.40
2018-11-26 1476 2421534 842 914879821 375.00 388.00 374.00 382.00 8.00 2.14% 381.50 1 382.00 5 24.92
2018-11-27 1476 714777 640 271446685 381.50 383.00 377.00 381.50 0.50 -0.13% 381.50 4 382.00 72 24.89
2018-11-28 1476 1509919 1256 584028572 384.50 390.00 384.00 386.00 4.50 1.18% 386.00 66 386.50 1 25.18
2018-11-29 1476 1365151 1027 523967921 387.50 391.00 379.00 379.00 7.00 -1.81% 379.00 8 381.00 4 24.72
2018-11-30 1476 1037998 725 398449252 382.00 387.00 379.50 387.00 8.00 2.11% 385.50 1 387.00 30 25.24
2018-12-03 1476 1134311 977 433973991 389.00 390.00 378.00 378.50 8.50 -2.2% 378.50 6 379.00 6 24.69
2018-12-04 1476 1210176 1075 451070144 378.00 379.00 369.00 369.00 9.50 -2.51% 369.00 51 370.00 1 24.07
2018-12-05 1476 5705599 4316 1935293764 351.00 353.00 332.50 332.50 36.50 -9.89% 0.00 0 332.50 167 21.69
2018-12-06 1476 3996061 3297 1344140423 326.00 344.00 326.00 338.00 5.50 1.65% 338.00 20 339.00 1 22.05
2018-12-07 1476 2406195 2078 802141630 338.00 340.00 327.00 332.00 6.00 -1.78% 332.00 9 333.00 2 21.66
2018-12-10 1476 950503 825 313788017 321.00 337.50 321.00 333.00 1.00 0.3% 333.00 12 334.00 2 21.72
2018-12-11 1476 1181910 1053 403658460 336.00 347.00 334.50 343.50 10.50 3.15% 343.50 3 344.00 38 22.41
2018-12-12 1476 614845 544 211232909 347.00 349.00 341.00 341.50 2.00 -0.58% 341.00 31 342.00 5 22.28
2018-12-13 1476 978571 860 332112061 336.00 344.00 332.00 343.00 1.50 0.44% 342.00 1 343.50 17 22.37
2018-12-14 1476 1050882 976 359580554 343.00 347.50 337.00 345.00 2.00 0.58% 345.00 1 345.50 6 22.50
2018-12-17 1476 502062 457 173800390 341.00 349.00 341.00 346.00 1.00 0.29% 346.00 5 347.00 12 22.57
2018-12-18 1476 743886 585 255761126 346.00 348.00 338.00 342.00 4.00 -1.16% 342.00 9 342.50 1 22.31
2018-12-19 1476 681581 546 233993959 346.00 347.00 339.50 339.50 2.50 -0.73% 339.50 28 342.00 1 22.15
2018-12-20 1476 1041574 873 349411790 340.00 341.50 332.50 333.00 6.50 -1.91% 333.00 4 333.50 3 21.72
2018-12-21 1476 1303421 926 439113956 334.00 339.50 332.50 338.00 5.00 1.5% 337.00 1 338.00 17 22.05
2018-12-22 1476 645541 518 221248332 337.00 346.00 336.50 343.50 5.50 1.63% 343.50 1 345.00 5 22.41
2018-12-24 1476 855440 748 295868040 354.00 354.00 339.00 339.50 4.00 -1.16% 339.50 10 340.50 2 22.15
2018-12-25 1476 433109 392 144838124 331.50 338.00 331.50 334.50 5.00 -1.47% 334.50 13 335.00 1 21.82
2018-12-26 1476 257606 247 86918116 338.00 340.00 335.00 335.00 0.50 0.15% 335.00 35 336.00 1 21.85
2018-12-27 1476 706010 660 243853940 342.00 348.00 339.00 344.00 9.00 2.69% 344.00 20 345.00 2 22.44
2018-12-28 1476 428720 398 148969478 347.00 349.50 344.00 348.00 4.00 1.16% 347.00 5 348.00 20 22.70