榮化(1704)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　48.35
0
0%		48.45
0.1
0.21%		48.35
-0.1
-0.21%		47.45
-0.9
-1.86%		 　46.40
-1.05
-2.21%		47.50
1.1
2.37%		46.80
-0.7
-1.47%		46.15
-0.65
-1.39%		46.50
0.35
0.76%		 　45.50
-1
-2.15%		45.55
0.05
0.11%		45.15
-0.4
-0.88%		45.75
0.6
1.33%		45.65
-0.1
-0.22%		 　45.40
-0.25
-0.55%		45.25
-0.15
-0.33%		45.25
0
0%		45.60
0.35
0.77%		45.30
-0.3
-0.66%		 　45.95
0.65
1.43%		45.30
-0.65
-1.41%		45.15
-0.15
-0.33%		46.15
2 月45.20
0.05
0.11%		45.20
0
0%		 　44.60
-0.6
-1.33%		42.10
-2.5
-5.61%		42.80
0.7
1.66%		43.15
0.35
0.82%		43.05
-0.1
-0.23%		 　43.60
0.55
1.28%		 　　　　　　　44.45
0.85
1.95%		44.00
-0.45
-1.01%		44.30
0.3
0.68%		 　44.80
0.5
1.13%		44.60
-0.2
-0.45%		 44.15
3 月44.45
-0.15
-0.34%		43.85
-0.6
-1.35%		 　43.55
-0.3
-0.68%		43.60
0.05
0.11%		43.50
-0.1
-0.23%		43.75
0.25
0.57%		44.25
0.5
1.14%		 　44.30
0.05
0.11%		44.50
0.2
0.45%		45.00
0.5
1.12%		44.90
-0.1
-0.22%		 　　　44.55
-0.35
-0.78%		44.70
0.15
0.34%		44.00
-0.7
-1.57%		43.95
-0.05
-0.11%		 　43.85
-0.1
-0.23%		44.20
0.35
0.8%		44.05
-0.15
-0.34%		44.30
0.25
0.57%		44.45
0.15
0.34%		44.30
-0.15
-0.34%		44.17
4 月 44.35
0.05
0.11%		44.00
-0.35
-0.79%		 　　　　44.20
0.2
0.45%		45.00
0.8
1.81%		44.60
-0.4
-0.89%		45.00
0.4
0.9%		44.90
-0.1
-0.22%		 　44.80
-0.1
-0.22%		45.00
0.2
0.45%		44.85
-0.15
-0.33%		45.05
0.2
0.45%		45.20
0.15
0.33%		 　45.00
-0.2
-0.44%		44.70
-0.3
-0.67%		44.30
-0.4
-0.89%		43.80
-0.5
-1.13%		43.75
-0.05
-0.11%		 　44.10
0.35
0.8%		 44.55
5 月　44.05
-0.05
-0.11%		43.60
-0.45
-1.02%		43.40
-0.2
-0.46%		 　43.40
0
0%		43.85
0.45
1.04%		44.10
0.25
0.57%		44.15
0.05
0.11%		44.20
0.05
0.11%		 　44.45
0.25
0.57%		44.95
0.5
1.12%		45.05
0.1
0.22%		45.60
0.55
1.22%		45.75
0.15
0.33%		 　45.90
0.15
0.33%		45.30
-0.6
-1.31%		45.45
0.15
0.33%		45.50
0.05
0.11%		45.30
-0.2
-0.44%		 　44.80
-0.5
-1.1%		44.25
-0.55
-1.23%		44.35
0.1
0.23%		45.95
1.6
3.61%		44.69
6 月45.75
-0.2
-0.44%		 　46.00
0.25
0.55%		45.65
-0.35
-0.76%		45.75
0.1
0.22%		 45.15
-0.6
-1.31%		 　44.70
-0.45
-1%		45.05
0.35
0.78%		44.70
-0.35
-0.78%		44.50
-0.2
-0.45%		44.75
0.25
0.56%		 　　45.20
0.45
1.01%		44.90
-0.3
-0.66%		44.70
-0.2
-0.45%		44.35
-0.35
-0.78%		 　44.55
0.2
0.45%		45.50
0.95
2.13%		46.40
0.9
1.98%		46.60
0.2
0.43%		47.15
0.55
1.18%		 45.43
7 月　47.15
0
0%		46.45
-0.7
-1.48%		46.75
0.3
0.65%		46.90
0.15
0.32%		47.10
0.2
0.43%		 　47.10
0
0%		47.50
0.4
0.85%		47.85
0.35
0.74%		48.15
0.3
0.63%		48.50
0.35
0.73%		 　48.40
-0.1
-0.21%		48.20
-0.2
-0.41%		48.35
0.15
0.31%		48.15
-0.2
-0.41%		47.75
-0.4
-0.83%		 　52.50
4.75
9.95%		54.00
1.5
2.86%		53.70
-0.3
-0.56%		53.90
0.2
0.37%		51.40
-2.5
-4.64%		 　51.50
0.1
0.19%		51.50
0
0%		49.32
8 月51.70
0.2
0.39%		51.90
0.2
0.39%		52.00
0.1
0.19%		 　51.80
-0.2
-0.38%		51.90
0.1
0.19%		51.80
-0.1
-0.19%		51.70
-0.1
-0.19%		51.70
0
0%		 　51.50
-0.2
-0.39%		51.60
0.1
0.19%		51.70
0.1
0.19%		51.60
-0.1
-0.19%		51.60
0
0%		 　51.50
-0.1
-0.19%		51.60
0.1
0.19%		51.60
0
0%		51.70
0.1
0.19%		51.60
-0.1
-0.19%		 　51.70
0.1
0.19%		51.60
-0.1
-0.19%		51.70
0.1
0.19%		51.70
0
0%		51.80
0.1
0.19%		51.69
9 月 　51.80
0
0%		51.80
0
0%		51.80
0
0%		50.80
-1
-1.93%		51.30
0.5
0.98%		 　51.50
0.2
0.39%		51.70
0.2
0.39%		52.00
0.3
0.58%		52.10
0.1
0.19%		51.90
-0.2
-0.38%		 　51.90
0
0%		51.80
-0.1
-0.19%		51.90
0.1
0.19%		52.00
0.1
0.19%		51.90
-0.1
-0.19%		 　　51.90
0
0%		51.90
0
0%		51.90
0
0%		51.90
0
0%		 51.79
10 月51.90
0
0%		51.90
0
0%		51.80
-0.1
-0.19%		51.80
0
0%		51.80
0
0%		 　51.80
0
0%		52.10
0.3
0.58%		 51.80
-0.3
-0.58%		51.80
0
0%		 　51.90
0.1
0.19%		51.80
-0.1
-0.19%		51.90
0.1
0.19%		51.90
0
0%		51.70
-0.2
-0.39%		 　51.50
-0.2
-0.39%		51.80
0.3
0.58%		51.70
-0.1
-0.19%		51.80
0.1
0.19%		51.90
0.1
0.19%		 　51.70
-0.2
-0.39%		51.70
0
0%		51.90
0.2
0.39%		51.8
11 月51.80
-0.1
-0.19%		51.80
0
0%		 　51.80
0
0%		51.80
0
0%		51.90
0.1
0.19%		51.90
0
0%		51.70
-0.2
-0.39%		 　52.20
0.5
0.97%		52.20
0
0%		52.30
0.1
0.19%		 52.40
0.1
0.19%		 　52.40
0
0%		52.50
0.1
0.19%		52.40
-0.1
-0.19%		52.50
0.1
0.19%		52.50
0
0%		 　52.40
-0.1
-0.19%		52.10
-0.3
-0.57%		52.20
0.1
0.19%		52.30
0.1
0.19%		52.30
0
0%		 52.18
12 月　　52.30
0
0%		52.20
-0.1
-0.19%		52.00
-0.2
-0.38%		51.90
-0.1
-0.19%		51.90
0
0%		 　51.80
-0.1
-0.19%		51.80
0
0%		51.80
0
0%		51.90
0.1
0.19%		51.60
-0.3
-0.58%		 　50.50
-1.1
-2.13%		51.30
0.8
1.58%		52.70
1.4
2.73%		52.70
0
0%		52.70
0
0%		52.70
0
0%		 52.80
0.1
0.19%		52.70
-0.1
-0.19%		52.70
0
0%		52.70
0
0%		52.70
0
0%		　　　52.1

說明:最高漲幅:9.95%最低跌幅:-5.61% 最高價:54.00最低價:42.10平均價:48.28,灰色底表示週末,漲126天(46.7)元,跌120天(-40.65)元,平盤59天
10%=2,4%=1,3%=2,2%=8,1%=43,0%=129,-0%=1,-1%=1,-2%=9,-3%=40,-4%=69,

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 1704 2457187 1393 118773433 48.50 48.85 47.55 48.35 0.15 0% 48.30 37 48.35 2 10.47
2018-01-03 1704 2919496 1794 141929625 48.75 49.00 48.20 48.45 0.10 0.21% 48.40 38 48.45 3 10.49
2018-01-04 1704 3415577 2186 164803060 48.50 48.60 47.95 48.35 0.10 -0.21% 48.25 15 48.35 33 10.47
2018-01-05 1704 3839884 2210 182955885 48.50 48.50 47.35 47.45 0.90 -1.86% 47.45 63 47.50 32 10.27
2018-01-08 1704 3739838 2042 174518327 47.50 47.50 46.20 46.40 1.05 -2.21% 46.35 104 46.40 19 10.04
2018-01-09 1704 2170598 1296 102054946 46.45 47.50 46.45 47.50 1.10 2.37% 47.45 4 47.50 6 10.28
2018-01-10 1704 2021731 1390 95315607 47.30 47.70 46.65 46.80 0.70 -1.47% 46.80 7 46.90 6 10.13
2018-01-11 1704 1957293 1107 90569009 47.30 47.30 46.00 46.15 0.65 -1.39% 46.15 35 46.20 28 9.99
2018-01-12 1704 1235202 805 57572468 46.70 46.95 46.30 46.50 0.35 0.76% 46.40 2 46.50 8 10.06
2018-01-15 1704 3381893 2272 154734423 46.80 46.80 45.45 45.50 1.00 -2.15% 45.50 1 45.55 1 9.85
2018-01-16 1704 2432565 1527 110509861 45.65 45.90 45.10 45.55 0.05 0.11% 45.55 11 45.60 14 9.86
2018-01-17 1704 2712604 1591 122755493 45.85 45.85 45.05 45.15 0.40 -0.88% 45.15 41 45.30 19 9.77
2018-01-18 1704 2375603 1580 108358495 45.25 45.90 45.25 45.75 0.60 1.33% 45.75 18 45.80 17 9.90
2018-01-19 1704 1590738 827 72378050 45.85 45.85 45.30 45.65 0.10 -0.22% 45.60 1 45.65 92 9.88
2018-01-22 1704 1259956 707 57033398 45.50 45.50 45.15 45.40 0.25 -0.55% 45.35 2 45.40 3 9.83
2018-01-23 1704 835340 436 37843980 45.35 45.40 45.20 45.25 0.15 -0.33% 45.20 125 45.25 7 9.79
2018-01-24 1704 1169595 627 52761529 45.20 45.25 45.00 45.25 0.00 0% 45.15 1 45.25 13 9.79
2018-01-25 1704 1726843 918 78749434 45.35 46.20 45.10 45.60 0.35 0.77% 45.55 39 45.60 3 9.87
2018-01-26 1704 1124826 634 50994262 45.70 45.80 45.15 45.30 0.30 -0.66% 45.30 9 45.35 6 9.81
2018-01-29 1704 1915042 977 87899067 45.50 46.25 45.50 45.95 0.65 1.43% 45.90 8 45.95 6 9.95
2018-01-30 1704 1590921 933 72355916 46.20 46.20 45.15 45.30 0.65 -1.41% 45.25 51 45.30 6 9.81
2018-01-31 1704 1515064 862 68249129 45.05 45.35 44.75 45.15 0.15 -0.33% 45.15 37 45.20 2 9.77
2018-02-01 1704 596974 401 27061821 45.50 45.60 45.15 45.20 0.05 0.11% 45.20 15 45.25 1 9.78
2018-02-02 1704 589999 340 26684799 45.30 45.40 45.10 45.20 0.00 0% 45.20 71 45.25 1 9.78
2018-02-05 1704 1438922 873 63992365 44.20 44.85 44.10 44.60 0.60 -1.33% 44.55 2 44.60 1 9.65
2018-02-06 1704 3936488 1726 168077186 43.20 43.80 41.80 42.10 2.50 -5.61% 42.10 34 42.40 1 9.11
2018-02-07 1704 1512793 879 65202982 43.10 43.45 42.70 42.80 0.70 1.66% 42.80 6 42.85 1 9.26
2018-02-08 1704 908960 531 39007290 43.00 43.30 42.50 43.15 0.35 0.82% 43.00 3 43.15 4 9.34
2018-02-09 1704 1458513 928 62164076 42.10 43.10 42.10 43.05 0.10 -0.23% 43.05 2 43.10 13 9.32
2018-02-12 1704 1046421 561 45473751 43.10 43.70 43.00 43.60 0.55 1.28% 43.60 15 43.65 1 9.44
2018-02-21 1704 1047430 715 46466606 44.80 44.85 44.20 44.45 0.85 1.95% 44.35 6 44.45 3 9.62
2018-02-22 1704 688550 445 30303700 44.25 44.40 43.75 44.00 0.45 -1.01% 44.00 6 44.15 5 9.52
2018-02-23 1704 930630 735 41358683 44.25 44.65 44.05 44.30 0.30 0.68% 44.30 18 44.40 5 9.59
2018-02-26 1704 912481 552 40654694 44.50 44.80 44.10 44.80 0.50 1.13% 44.70 3 44.80 2 9.70
2018-02-27 1704 843366 418 37706718 45.00 45.05 44.50 44.60 0.20 -0.45% 44.55 5 44.60 10 9.65
2018-03-01 1704 772685 489 34165680 44.00 44.60 43.80 44.45 0.15 -0.34% 44.45 6 44.55 3 9.62
2018-03-02 1704 1077700 691 47406299 44.00 44.25 43.85 43.85 0.60 -1.35% 43.85 45 44.00 4 9.49
2018-03-05 1704 1048197 711 45932784 44.00 44.05 43.55 43.55 0.30 -0.68% 43.55 3 43.75 7 9.43
2018-03-06 1704 702108 432 30676502 43.80 44.00 43.50 43.60 0.05 0.11% 43.55 61 43.60 4 9.44
2018-03-07 1704 642013 447 27989515 43.60 43.95 43.45 43.50 0.10 -0.23% 43.50 3 43.55 33 9.42
2018-03-08 1704 1130442 686 49591981 43.70 44.10 43.65 43.75 0.25 0.57% 43.75 8 43.80 1 9.47
2018-03-09 1704 1256146 746 55347874 43.75 44.25 43.60 44.25 0.50 1.14% 44.15 4 44.25 19 9.58
2018-03-12 1704 1023080 538 45417735 44.45 44.50 44.25 44.30 0.05 0.11% 44.30 15 44.35 9 9.59
2018-03-13 1704 2054939 1485 92114930 45.00 45.10 44.45 44.50 0.20 0.45% 44.50 10 44.70 2 9.63
2018-03-14 1704 1330736 952 59711031 44.50 45.15 44.40 45.00 0.50 1.12% 45.00 46 45.05 2 9.74
2018-03-15 1704 654683 492 29355207 45.00 45.00 44.70 44.90 0.10 -0.22% 44.80 1 44.90 2 9.72
2018-03-20 1704 926873 617 41432165 44.80 44.90 44.55 44.55 0.45 -0.78% 44.55 91 44.60 2 9.64
2018-03-21 1704 1429305 926 64304574 44.90 45.30 44.70 44.70 0.15 0.34% 44.70 33 44.80 9 10.67
2018-03-22 1704 2006794 1111 89236965 44.80 45.00 44.00 44.00 0.70 -1.57% 43.95 10 44.00 33 10.50
2018-03-23 1704 1124826 642 49245194 43.15 44.15 43.10 43.95 0.05 -0.11% 43.95 15 44.00 9 10.49
2018-03-26 1704 730563 532 32080272 43.90 44.10 43.70 43.85 0.10 -0.23% 43.85 41 43.90 3 10.47
2018-03-27 1704 609116 429 26994420 44.05 44.50 44.05 44.20 0.35 0.8% 44.15 14 44.20 57 10.55
2018-03-28 1704 529322 375 23350030 44.00 44.25 44.00 44.05 0.15 -0.34% 44.00 145 44.10 10 10.51
2018-03-29 1704 569549 433 25151762 44.05 44.30 44.00 44.30 0.25 0.57% 44.20 3 44.30 101 10.57
2018-03-30 1704 462071 317 20518747 44.45 44.55 44.30 44.45 0.15 0.34% 44.30 27 44.45 24 10.61
2018-03-31 1704 378100 127 16776699 44.45 44.50 44.30 44.30 0.15 -0.34% 44.30 33 44.35 5 10.57
2018-04-02 1704 491353 346 21802817 44.30 44.50 44.25 44.35 0.05 0.11% 44.35 6 44.40 10 10.58
2018-04-03 1704 887635 631 39056051 44.05 44.25 43.90 44.00 0.35 -0.79% 44.00 19 44.05 3 10.50
2018-04-09 1704 1502679 755 66074526 44.00 44.25 43.65 44.20 0.20 0.45% 44.10 3 44.20 28 10.55
2018-04-10 1704 1493562 944 66731069 44.35 45.00 44.00 45.00 0.80 1.81% 44.90 2 45.00 58 10.74
2018-04-11 1704 1944244 809 86987913 45.05 45.20 44.60 44.60 0.40 -0.89% 44.60 37 44.70 3 10.64
2018-04-12 1704 1006982 603 45299987 44.70 45.15 44.70 45.00 0.40 0.9% 44.95 12 45.00 7 10.74
2018-04-13 1704 590440 414 26521201 45.15 45.20 44.70 44.90 0.10 -0.22% 44.85 5 44.90 36 10.72
2018-04-16 1704 543423 415 24405290 45.00 45.15 44.80 44.80 0.10 -0.22% 44.80 32 44.90 3 10.69
2018-04-17 1704 1150965 752 51872478 45.30 45.45 44.65 45.00 0.20 0.45% 44.95 1 45.00 51 10.74
2018-04-18 1704 690669 488 31073747 45.00 45.30 44.80 44.85 0.15 -0.33% 44.85 3 44.95 16 10.70
2018-04-19 1704 897547 502 40417115 45.10 45.30 44.90 45.05 0.20 0.45% 45.00 6 45.05 46 10.75
2018-04-20 1704 1082090 511 48869215 45.05 45.30 45.00 45.20 0.15 0.33% 45.15 8 45.20 23 10.79
2018-04-23 1704 677403 360 30502523 45.15 45.30 44.95 45.00 0.20 -0.44% 44.95 16 45.00 2 10.74
2018-04-24 1704 785914 511 35194955 45.00 45.15 44.65 44.70 0.30 -0.67% 44.70 2 44.75 2 10.67
2018-04-25 1704 809831 493 35981669 44.70 44.70 44.10 44.30 0.40 -0.89% 44.25 59 44.40 4 10.57
2018-04-26 1704 1037928 664 45753689 44.50 44.50 43.80 43.80 0.50 -1.13% 43.80 31 43.90 1 10.45
2018-04-27 1704 954965 593 41639058 44.00 44.00 43.50 43.75 0.05 -0.11% 43.75 5 43.80 6 10.44
2018-04-30 1704 343429 220 15116026 43.90 44.10 43.75 44.10 0.35 0.8% 44.05 1 44.10 24 10.53
2018-05-02 1704 644711 395 28281264 44.10 44.15 43.70 44.05 0.05 -0.11% 43.95 8 44.05 78 10.51
2018-05-03 1704 660691 398 28866457 44.10 44.10 43.60 43.60 0.45 -1.02% 43.60 57 43.65 1 10.41
2018-05-04 1704 1004851 635 43541229 43.65 43.75 43.20 43.40 0.20 -0.46% 43.40 3 43.45 10 10.36
2018-05-07 1704 298588 249 12939415 43.40 43.50 43.10 43.40 0.00 0% 43.40 7 43.45 1 10.36
2018-05-08 1704 547659 401 23886107 43.45 43.85 43.30 43.85 0.45 1.04% 43.65 7 43.85 59 10.47
2018-05-09 1704 843828 597 37238482 44.05 44.40 43.95 44.10 0.25 0.57% 44.05 10 44.10 15 10.21
2018-05-10 1704 1209672 989 53689927 44.50 44.55 44.10 44.15 0.05 0.11% 44.15 33 44.35 5 10.22
2018-05-11 1704 751830 527 33328958 44.50 44.50 44.15 44.20 0.05 0.11% 44.20 3 44.30 4 10.23
2018-05-14 1704 947700 547 42108677 44.50 44.65 44.25 44.45 0.25 0.57% 44.40 6 44.45 34 10.29
2018-05-15 1704 1568023 833 70430773 44.55 45.30 44.55 44.95 0.50 1.12% 44.95 1 45.10 1 10.41
2018-05-16 1704 1024375 532 46056783 45.00 45.25 44.75 45.05 0.10 0.22% 45.05 2 45.10 16 10.43
2018-05-17 1704 2134111 1045 97264236 45.10 45.85 45.10 45.60 0.55 1.22% 45.55 16 45.60 3 10.56
2018-05-18 1704 3521039 2098 162599680 45.85 46.80 45.55 45.75 0.15 0.33% 45.75 7 45.80 3 10.59
2018-05-21 1704 1355386 619 62155089 45.75 46.15 45.65 45.90 0.15 0.33% 45.85 2 45.90 31 10.63
2018-05-22 1704 1142257 615 51897936 46.10 46.20 45.10 45.30 0.60 -1.31% 45.25 4 45.30 7 10.49
2018-05-23 1704 783345 590 35490787 45.50 45.50 45.00 45.45 0.15 0.33% 45.40 3 45.45 12 10.52
2018-05-24 1704 484513 411 22035887 45.50 45.75 45.25 45.50 0.05 0.11% 45.35 22 45.50 16 10.53
2018-05-25 1704 696424 390 31497462 45.25 45.50 45.00 45.30 0.20 -0.44% 45.30 14 45.40 1 10.49
2018-05-28 1704 1087566 618 48820450 44.85 45.10 44.70 44.80 0.50 -1.1% 44.80 57 44.95 37 10.37
2018-05-29 1704 1943833 871 86104404 44.60 44.70 44.10 44.25 0.55 -1.23% 44.20 53 44.25 36 10.24
2018-05-30 1704 1370827 886 60396957 44.00 44.50 43.75 44.35 0.10 0.23% 44.30 1 44.35 19 10.27
2018-05-31 1704 1749374 1015 78898962 44.35 45.95 44.15 45.95 1.60 3.61% 45.55 6 45.95 136 10.64
2018-06-01 1704 1798682 1198 82242407 45.50 45.90 45.45 45.75 0.20 -0.44% 45.70 8 45.75 2 10.59
2018-06-04 1704 2823877 1051 129795409 45.90 46.00 45.80 46.00 0.25 0.55% 45.95 96 46.00 505 10.65
2018-06-05 1704 865371 753 39635759 46.10 46.10 45.60 45.65 0.35 -0.76% 45.60 99 45.65 34 10.57
2018-06-06 1704 723517 506 33021191 45.60 45.90 45.50 45.75 0.10 0.22% 45.70 12 45.75 4 10.59
2018-06-08 1704 692902 469 31345869 45.60 45.65 45.10 45.15 0.20 -1.31% 45.15 8 45.25 23 10.45
2018-06-11 1704 1389845 1099 62132114 45.20 45.45 44.50 44.70 0.45 -1% 44.70 10 44.80 2 10.35
2018-06-12 1704 739812 590 33273215 44.70 45.15 44.70 45.05 0.35 0.78% 44.95 1 45.05 8 10.43
2018-06-13 1704 732006 539 32818010 45.10 45.15 44.65 44.70 0.35 -0.78% 44.65 35 44.70 10 10.35
2018-06-14 1704 1606867 1050 71445953 44.70 44.80 44.30 44.50 0.20 -0.45% 44.50 94 44.55 9 10.30
2018-06-15 1704 2327284 1297 103640255 44.45 44.90 44.30 44.75 0.25 0.56% 44.55 1 44.75 24 10.36
2018-06-19 1704 1507387 944 67418565 44.40 45.20 44.15 45.20 0.45 1.01% 45.00 5 45.20 6 10.46
2018-06-20 1704 747351 542 33518502 45.05 45.05 44.70 44.90 0.30 -0.66% 44.85 5 44.90 11 10.39
2018-06-21 1704 957374 620 42730860 44.55 44.90 44.50 44.70 0.20 -0.45% 44.70 4 44.75 48 10.35
2018-06-22 1704 2700360 732 119873829 44.50 44.80 44.30 44.35 0.35 -0.78% 44.35 4 44.45 10 10.27
2018-06-25 1704 655709 435 29231889 44.25 44.85 44.15 44.55 0.20 0.45% 44.55 12 44.75 52 10.31
2018-06-26 1704 2101027 1252 94914516 44.45 45.60 44.45 45.50 0.95 2.13% 45.45 2 45.50 73 10.53
2018-06-27 1704 5037084 2986 234905135 45.75 47.30 45.75 46.40 0.90 1.98% 46.40 5 46.45 7 10.74
2018-06-28 1704 2423132 1495 113232795 46.90 47.00 46.40 46.60 0.20 0.43% 46.60 5 46.70 11 10.79
2018-06-29 1704 2739859 1448 129043854 46.80 47.35 46.70 47.15 0.55 1.18% 47.10 2 47.15 9 10.91
2018-07-02 1704 1525568 1069 72149250 47.50 47.75 47.00 47.15 0.00 0% 47.10 16 47.15 7 10.91
2018-07-03 1704 1945011 1168 91239404 47.10 47.35 46.45 46.45 0.70 -1.48% 46.45 28 46.50 2 10.75
2018-07-04 1704 1686975 1052 78774977 46.50 47.25 46.45 46.75 0.30 0.65% 46.75 27 46.80 11 10.82
2018-07-05 1704 1224034 775 57542787 46.75 47.30 46.75 46.90 0.15 0.32% 46.90 6 46.95 12 10.86
2018-07-06 1704 2183705 1292 102154598 47.10 47.20 45.80 47.10 0.20 0.43% 47.05 2 47.10 29 10.90
2018-07-09 1704 961069 663 45236843 47.40 47.50 46.90 47.10 0.00 0% 47.00 2 47.10 28 10.90
2018-07-10 1704 1739192 1064 82338267 47.10 47.50 47.10 47.50 0.40 0.85% 47.45 12 47.50 17 11.00
2018-07-11 1704 3271657 1999 157254828 47.40 48.45 47.20 47.85 0.35 0.74% 47.85 17 47.95 1 11.08
2018-07-12 1704 1353444 793 64958325 47.80 48.15 47.55 48.15 0.30 0.63% 48.05 8 48.15 82 11.15
2018-07-13 1704 2751615 1286 132929612 48.30 48.50 47.90 48.50 0.35 0.73% 48.45 19 48.50 217 11.23
2018-07-16 1704 1368182 889 66269815 48.55 48.75 48.20 48.40 0.10 -0.21% 48.35 35 48.40 2 11.20
2018-07-17 1704 1355027 587 65307996 48.25 48.40 48.00 48.20 0.20 -0.41% 48.15 1 48.20 10 11.16
2018-07-18 1704 1464949 810 70601544 48.30 48.45 47.80 48.35 0.15 0.31% 48.20 8 48.35 1 11.19
2018-07-19 1704 625955 406 30175629 48.35 48.45 48.00 48.15 0.20 -0.41% 48.15 2 48.20 5 11.15
2018-07-20 1704 892686 541 42840405 48.15 48.35 47.70 47.75 0.40 -0.83% 47.70 19 47.80 18 11.05
2018-07-23 1704 3873939 1202 203381746 52.50 52.50 52.50 52.50 4.75 9.95% 52.50 321386 0.00 0 12.15
2018-07-24 1704 18710606 5849 1009245280 53.80 54.20 53.70 54.00 1.50 2.86% 53.90 1395 54.00 99 12.50
2018-07-25 1704 8854872 2968 476671337 54.00 54.00 53.70 53.70 0.30 -0.56% 53.70 879 53.80 10 12.43
2018-07-26 1704 8959910 2187 482735508 53.80 54.00 53.80 53.90 0.20 0.37% 53.90 238 54.00 1376 12.48
2018-07-27 1704 5939299 1786 306252304 51.70 51.70 51.40 51.40 0.00 -4.64% 51.40 340 51.50 575 11.90
2018-07-30 1704 2051818 898 105582808 51.50 51.50 51.40 51.50 0.10 0.19% 51.40 1444 51.50 727 11.92
2018-07-31 1704 2939186 1103 151373443 51.50 51.70 51.40 51.50 0.00 0% 51.40 2389 51.50 553 11.92
2018-08-01 1704 1927475 824 99361437 51.50 51.70 51.50 51.70 0.20 0.39% 51.60 10 51.70 233 11.97
2018-08-02 1704 1793915 948 92931373 51.70 52.00 51.60 51.90 0.20 0.39% 51.80 316 51.90 122 12.01
2018-08-03 1704 1391535 586 72221101 51.90 52.00 51.80 52.00 0.10 0.19% 51.90 17 52.00 634 12.04
2018-08-06 1704 961722 596 49869604 51.90 51.90 51.80 51.80 0.20 -0.38% 51.80 242 51.90 367 11.99
2018-08-07 1704 1243005 778 64421981 51.80 51.90 51.70 51.90 0.10 0.19% 51.80 2 51.90 481 12.01
2018-08-08 1704 1372760 899 71153136 51.90 51.90 51.80 51.80 0.10 -0.19% 51.80 193 51.90 612 11.99
2018-08-09 1704 1481293 602 76741518 51.80 51.90 51.70 51.70 0.10 -0.19% 51.70 358 51.80 28 11.97
2018-08-10 1704 963604 527 49814125 51.70 51.80 51.60 51.70 0.00 0% 51.60 354 51.70 55 11.97
2018-08-13 1704 1386126 502 71484770 51.70 51.70 51.50 51.50 0.20 -0.39% 51.50 1474 51.60 60 13.17
2018-08-14 1704 1136309 373 58767830 51.60 51.80 51.60 51.60 0.10 0.19% 51.60 143 51.70 52 13.20
2018-08-15 1704 545920 307 28186352 51.70 51.70 51.60 51.70 0.10 0.19% 51.60 264 51.70 78 13.22
2018-08-16 1704 1523297 507 78533090 51.70 51.70 51.50 51.60 0.10 -0.19% 51.50 1316 51.60 4 13.20
2018-08-17 1704 1598533 736 82457830 51.60 51.70 51.50 51.60 0.00 0% 51.60 1 51.70 265 13.20
2018-08-20 1704 1194400 366 61541791 51.60 51.60 51.50 51.50 0.10 -0.19% 51.50 1072 51.60 195 13.17
2018-08-21 1704 730785 460 37657915 51.60 51.60 51.50 51.60 0.10 0.19% 51.50 1431 51.60 246 13.20
2018-08-22 1704 837620 462 43215484 51.60 51.70 51.50 51.60 0.00 0% 51.60 68 51.70 468 13.20
2018-08-23 1704 796019 450 41096168 51.60 51.70 51.60 51.70 0.10 0.19% 51.60 985 51.70 378 13.22
2018-08-24 1704 346520 268 17884020 51.60 51.70 51.60 51.60 0.10 -0.19% 51.60 1029 51.70 416 13.20
2018-08-27 1704 1113814 523 57511684 51.70 51.70 51.60 51.70 0.10 0.19% 51.60 1431 51.70 252 13.22
2018-08-28 1704 1320828 625 68175809 51.70 51.70 51.60 51.60 0.10 -0.19% 51.60 1384 51.70 357 13.20
2018-08-29 1704 1069212 660 55201424 51.70 51.70 51.60 51.70 0.10 0.19% 51.60 2395 51.70 363 13.22
2018-08-30 1704 1950758 577 100930752 51.70 51.80 51.60 51.70 0.00 0% 51.70 542 51.80 217 13.22
2018-08-31 1704 927406 627 47966532 51.70 51.80 51.70 51.80 0.10 0.19% 51.70 428 51.80 219 13.25
2018-09-03 1704 902200 587 46690210 51.80 51.90 51.70 51.80 0.00 0% 51.70 1784 51.80 81 13.25
2018-09-04 1704 909634 807 47057829 51.80 51.80 51.70 51.80 0.00 0% 51.70 2126 51.80 85 13.25
2018-09-05 1704 923816 763 47806071 51.80 51.90 51.70 51.80 0.00 0% 51.70 881 51.80 43 13.25
2018-09-06 1704 4336352 1940 221302418 51.70 51.70 50.20 50.80 1.00 -1.93% 50.80 152 50.90 13 12.99
2018-09-07 1704 1005816 485 51535739 51.10 51.50 51.00 51.30 0.50 0.98% 51.30 5 51.40 96 13.12
2018-09-10 1704 1823139 651 93659709 51.40 51.50 51.20 51.50 0.20 0.39% 51.40 153 51.50 75 13.17
2018-09-11 1704 1581131 654 81670824 51.60 51.80 51.50 51.70 0.20 0.39% 51.60 210 51.70 13 13.22
2018-09-12 1704 1385105 639 71838297 51.80 52.00 51.80 52.00 0.30 0.58% 51.90 15 52.00 390 13.30
2018-09-13 1704 1792235 765 93260646 52.00 52.10 52.00 52.10 0.10 0.19% 52.00 211 52.10 105 13.32
2018-09-14 1704 1227854 589 63827191 52.00 52.10 51.90 51.90 0.20 -0.38% 51.90 199 52.00 21 13.27
2018-09-17 1704 346733 255 18011504 51.90 52.00 51.90 51.90 0.00 0% 51.90 49 52.00 133 13.27
2018-09-18 1704 838128 384 43515311 51.90 52.00 51.80 51.80 0.10 -0.19% 51.80 377 51.90 25 13.25
2018-09-19 1704 966845 726 50189956 52.00 52.00 51.80 51.90 0.10 0.19% 51.90 8 52.00 240 13.27
2018-09-20 1704 617609 387 32062337 51.90 52.00 51.80 52.00 0.10 0.19% 51.90 26 52.00 264 13.30
2018-09-21 1704 731556 349 37992384 51.90 52.00 51.90 51.90 0.10 -0.19% 51.90 42 52.00 155 13.27
2018-09-25 1704 396236 240 20569710 51.90 52.00 51.90 51.90 0.00 0% 51.90 122 52.00 337 13.27
2018-09-26 1704 485006 356 25173299 51.90 52.00 51.90 51.90 0.00 0% 51.90 441 52.00 232 13.27
2018-09-27 1704 1071214 384 55612888 51.90 52.00 51.90 51.90 0.00 0% 51.90 381 52.00 491 13.27
2018-09-28 1704 897889 470 46609224 51.90 52.00 51.90 51.90 0.00 0% 51.90 158 52.00 277 13.27
2018-10-01 1704 865515 466 44920166 51.90 52.00 51.80 51.90 0.00 0% 51.90 31 52.00 504 13.27
2018-10-02 1704 586536 258 30427258 51.90 52.00 51.80 51.90 0.00 0% 51.80 853 51.90 25 13.27
2018-10-03 1704 938113 401 48624844 51.90 52.00 51.80 51.80 0.10 -0.19% 51.80 1303 51.90 46 13.25
2018-10-04 1704 879309 550 45585191 51.90 52.00 51.80 51.80 0.00 0% 51.80 555 51.90 48 13.25
2018-10-05 1704 1043184 437 54103220 51.90 52.00 51.80 51.80 0.00 0% 51.80 309 51.90 43 13.25
2018-10-08 1704 873495 348 45367127 51.90 52.00 51.80 51.80 0.00 0% 51.80 877 51.90 5 13.25
2018-10-09 1704 1064147 565 55304318 51.90 52.10 51.80 52.10 0.30 0.58% 52.00 1 52.10 207 13.32
2018-10-11 1704 3290773 1043 170820957 51.90 52.00 51.80 51.80 0.30 -0.58% 51.80 335 51.90 31 13.25
2018-10-12 1704 2055194 723 106556436 51.80 51.90 51.80 51.80 0.00 0% 51.80 90 51.90 20 13.25
2018-10-15 1704 1031748 437 53522261 51.90 52.00 51.80 51.90 0.10 0.19% 51.90 1 52.00 633 13.27
2018-10-16 1704 768291 455 39828864 52.00 52.00 51.80 51.80 0.10 -0.19% 51.80 346 51.90 1 13.25
2018-10-17 1704 703446 475 36475093 51.90 52.00 51.80 51.90 0.10 0.19% 51.80 218 51.90 3 13.27
2018-10-18 1704 827124 464 42900218 51.90 52.00 51.80 51.90 0.00 0% 51.80 655 51.90 3 13.27
2018-10-19 1704 3766076 698 194827423 51.90 51.90 51.60 51.70 0.20 -0.39% 51.70 67 51.80 44 13.22
2018-10-22 1704 1386927 480 71534623 51.70 51.90 51.50 51.50 0.20 -0.39% 51.50 753 51.90 250 13.17
2018-10-23 1704 1154646 527 59892454 51.70 52.00 51.60 51.80 0.30 0.58% 51.80 79 51.90 22 13.25
2018-10-24 1704 722205 369 37412672 51.80 52.00 51.70 51.70 0.10 -0.19% 51.70 53 51.80 2 13.22
2018-10-25 1704 880839 338 45584469 51.70 51.80 51.60 51.80 0.10 0.19% 51.70 130 51.80 18 13.25
2018-10-26 1704 875302 383 45373177 51.70 51.90 51.70 51.90 0.10 0.19% 51.80 22 51.90 96 13.27
2018-10-29 1704 796874 343 41235193 51.80 51.80 51.70 51.70 0.20 -0.39% 51.70 118 51.80 4 13.22
2018-10-30 1704 579238 310 30012598 51.80 51.90 51.70 51.70 0.00 0% 51.70 313 51.90 182 13.22
2018-10-31 1704 437214 239 22672038 51.80 51.90 51.70 51.90 0.20 0.39% 51.80 77 51.90 156 13.27
2018-11-01 1704 840094 243 43529662 51.90 51.90 51.70 51.80 0.10 -0.19% 51.80 24 51.90 488 13.25
2018-11-02 1704 533098 226 27599863 51.80 51.90 51.70 51.80 0.00 0% 51.80 11 51.90 661 13.25
2018-11-05 1704 783278 317 40587667 51.80 51.90 51.70 51.80 0.00 0% 51.80 20 51.90 389 13.25
2018-11-06 1704 318817 157 16520633 51.80 51.90 51.80 51.80 0.00 0% 51.80 12 51.90 430 13.25
2018-11-07 1704 447102 245 23161166 51.80 51.90 51.70 51.90 0.10 0.19% 51.80 10 51.90 423 13.27
2018-11-08 1704 237516 169 12309269 51.80 51.90 51.80 51.90 0.00 0% 51.80 36 51.90 337 13.27
2018-11-09 1704 408098 216 21145070 51.80 51.90 51.70 51.70 0.20 -0.39% 51.70 361 51.80 2 13.22
2018-11-12 1704 1788017 639 93206284 52.00 52.30 52.00 52.20 0.50 0.97% 52.20 79 52.30 183 13.35
2018-11-13 1704 564930 332 29538342 52.20 52.40 52.20 52.20 0.00 0% 52.20 248 52.30 53 14.11
2018-11-14 1704 590005 286 30893252 52.30 52.40 52.30 52.30 0.10 0.19% 52.30 282 52.40 136 14.14
2018-11-16 1704 786526 313 41198506 52.40 52.50 52.30 52.40 0.00 0.19% 52.30 1486 52.40 46 14.16
2018-11-19 1704 377083 268 19767242 52.50 52.50 52.40 52.40 0.00 0% 52.40 477 52.50 300 14.16
2018-11-20 1704 567525 340 29754301 52.40 52.50 52.40 52.50 0.10 0.19% 52.40 1786 52.50 266 14.19
2018-11-21 1704 362131 179 18983943 52.40 52.50 52.40 52.40 0.10 -0.19% 52.40 2848 52.50 253 14.16
2018-11-22 1704 420960 171 22075494 52.40 52.50 52.40 52.50 0.10 0.19% 52.40 2773 52.50 311 14.19
2018-11-23 1704 1650163 543 86485736 52.40 52.50 52.40 52.50 0.00 0% 52.40 1766 52.50 309 14.19
2018-11-26 1704 612645 374 32117019 52.50 52.50 52.40 52.40 0.10 -0.19% 52.40 893 52.50 172 14.16
2018-11-27 1704 2694978 848 140867349 52.40 52.40 51.60 52.10 0.30 -0.57% 52.10 163 52.20 26 14.08
2018-11-28 1704 298228 265 15583595 52.30 52.40 52.20 52.20 0.10 0.19% 52.20 51 52.30 30 14.11
2018-11-29 1704 359624 209 18805165 52.40 52.40 52.20 52.30 0.10 0.19% 52.30 87 52.40 169 14.14
2018-11-30 1704 846668 526 44299665 52.40 52.40 52.30 52.30 0.00 0% 52.30 279 52.40 171 14.14
2018-12-03 1704 1102405 654 57656971 52.40 52.40 52.20 52.30 0.00 0% 52.30 9 52.40 299 14.14
2018-12-04 1704 1210328 793 63197081 52.30 52.30 52.20 52.20 0.10 -0.19% 52.10 380 52.20 71 14.11
2018-12-05 1704 876926 481 45699352 52.20 52.30 52.00 52.00 0.20 -0.38% 52.00 258 52.10 32 14.05
2018-12-06 1704 1109287 504 57591690 52.00 52.00 51.80 51.90 0.10 -0.19% 51.80 314 51.90 26 14.03
2018-12-07 1704 513118 285 26629308 52.00 52.00 51.80 51.90 0.00 0% 51.90 27 52.00 140 14.03
2018-12-10 1704 839785 358 43524359 51.90 51.90 51.80 51.80 0.10 -0.19% 51.80 133 51.90 39 14.00
2018-12-11 1704 883253 405 45771399 51.80 51.90 51.80 51.80 0.00 0% 51.80 156 51.90 65 14.00
2018-12-12 1704 3047008 940 157752201 51.90 52.00 51.60 51.80 0.00 0% 51.70 131 51.80 347 14.00
2018-12-13 1704 868771 552 44962828 51.80 51.90 51.70 51.90 0.10 0.19% 51.70 166 51.90 84 14.03
2018-12-14 1704 1483589 759 76695545 51.80 51.90 51.60 51.60 0.30 -0.58% 51.60 79 51.70 5 13.95
2018-12-17 1704 3840051 2139 196086165 51.70 51.70 50.40 50.50 1.10 -2.13% 50.40 115 50.50 24 13.65
2018-12-18 1704 1598719 744 81865271 51.00 51.50 50.90 51.30 0.80 1.58% 51.30 124 51.40 22 13.86
2018-12-19 1704 7383546 2269 389125278 52.70 52.80 52.70 52.70 1.40 2.73% 52.70 1956 52.80 1677 14.24
2018-12-20 1704 1803746 1197 95080768 52.70 52.80 52.70 52.70 0.00 0% 52.70 6476 52.80 884 14.24
2018-12-21 1704 2777399 743 146399208 52.80 52.80 52.70 52.70 0.00 0% 52.70 7548 52.80 503 14.24
2018-12-22 1704 335204 232 17677642 52.80 52.80 52.70 52.70 0.00 0% 52.70 14557 52.80 573 14.24
2018-12-24 1704 1244383 586 65650272 52.80 52.80 52.70 52.80 0.10 0.19% 52.70 16236 52.80 80 14.27
2018-12-25 1704 4236006 1712 223259208 52.70 52.80 52.70 52.70 0.10 -0.19% 52.70 14186 52.80 312 14.24
2018-12-26 1704 1581473 1245 83354691 52.70 52.80 52.70 52.70 0.00 0% 52.70 21178 52.80 295 14.24
2018-12-27 1704 694776 621 36616421 52.70 52.80 52.70 52.70 0.00 0% 52.70 19761 52.80 365 14.24
2018-12-28 1704 562319 374 29638278 52.80 52.80 52.70 52.70 0.00 0% 52.70 16243 52.80 367 14.24