智邦(2345)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　111.50
0
0%		113.00
1.5
1.35%		120.50
7.5
6.64%		121.50
1
0.83%		 　121.50
0
0%		119.00
-2.5
-2.06%		116.50
-2.5
-2.1%		114.00
-2.5
-2.15%		108.00
-6
-5.26%		 　108.00
0
0%		104.00
-4
-3.7%		105.50
1.5
1.44%		108.00
2.5
2.37%		109.50
1.5
1.39%		 　115.00
5.5
5.02%		115.00
0
0%		112.50
-2.5
-2.17%		107.50
-5
-4.44%		116.00
8.5
7.91%		 　115.00
-1
-0.86%		111.50
-3.5
-3.04%		117.00
5.5
4.93%		113.44
2 月117.00
0
0%		114.50
-2.5
-2.14%		 　116.00
1.5
1.31%		106.00
-10
-8.62%		109.00
3
2.83%		104.00
-5
-4.59%		105.50
1.5
1.44%		 　103.00
-2.5
-2.37%		 　　　　　　　108.50
5.5
5.34%		105.00
-3.5
-3.23%		107.50
2.5
2.38%		 　109.50
2
1.86%		112.00
2.5
2.28%		 110.5
3 月116.50
4.5
4.02%		117.00
0.5
0.43%		 　111.00
-6
-5.13%		113.00
2
1.8%		112.00
-1
-0.88%		112.00
0
0%		114.50
2.5
2.23%		 　115.00
0.5
0.44%		116.00
1
0.87%		113.00
-3
-2.59%		112.50
-0.5
-0.44%		 　　　113.50
1
0.89%		111.00
-2.5
-2.2%		110.00
-1
-0.9%		105.00
-5
-4.55%		 　95.00
-10
-9.52%		94.50
-0.5
-0.53%		90.20
-4.3
-4.55%		95.00
4.8
5.32%		98.60
3.6
3.79%		96.60
-2
-2.03%		107.86
4 月 93.80
-2.8
-2.9%		92.50
-1.3
-1.39%		 　　　　86.00
-6.5
-7.03%		85.00
-1
-1.16%		86.20
1.2
1.41%		87.10
0.9
1.04%		87.20
0.1
0.11%		 　85.20
-2
-2.29%		82.60
-2.6
-3.05%		84.80
2.2
2.66%		83.60
-1.2
-1.42%		76.40
-7.2
-8.61%		 　68.90
-7.5
-9.82%		69.00
0.1
0.15%		70.30
1.3
1.88%		70.80
0.5
0.71%		72.00
1.2
1.69%		 　68.40
-3.6
-5%		 80.18
5 月　72.20
3.8
5.56%		77.70
5.5
7.62%		74.70
-3
-3.86%		 　75.30
0.6
0.8%		78.40
3.1
4.12%		75.30
-3.1
-3.95%		74.50
-0.8
-1.06%		72.80
-1.7
-2.28%		 　73.00
0.2
0.27%		71.70
-1.3
-1.78%		72.30
0.6
0.84%		74.00
1.7
2.35%		72.30
-1.7
-2.3%		 　75.00
2.7
3.73%		80.20
5.2
6.93%		85.70
5.5
6.86%		84.80
-0.9
-1.05%		85.20
0.4
0.47%		 　84.00
-1.2
-1.41%		85.30
1.3
1.55%		82.90
-2.4
-2.81%		86.30
3.4
4.1%		77.73
6 月90.20
3.9
4.52%		 　90.20
0
0%		92.00
1.8
2%		92.20
0.2
0.22%		 91.00
-1.2
-1.3%		 　92.00
1
1.1%		91.00
-1
-1.09%		89.50
-1.5
-1.65%		89.20
-0.3
-0.34%		89.20
0
0%		 　　88.00
-1.2
-1.35%		83.00
-5
-5.68%		85.40
2.4
2.89%		83.30
-2.1
-2.46%		 　82.60
-0.7
-0.84%		80.50
-2.1
-2.54%		80.60
0.1
0.12%		84.00
3.4
4.22%		88.20
4.2
5%		 87.73
7 月　87.60
-0.6
-0.68%		90.10
2.5
2.85%		88.60
-1.5
-1.66%		89.50
0.9
1.02%		93.80
4.3
4.8%		 　96.30
2.5
2.67%		97.20
0.9
0.93%		92.50
-4.7
-4.84%		95.40
2.9
3.14%		100.00
4.6
4.82%		 　103.50
3.5
3.5%		104.00
0.5
0.48%		103.50
-0.5
-0.48%		100.00
-3.5
-3.38%		102.00
2
2%		 　99.40
-2.6
-2.55%		106.00
6.6
6.64%		101.50
-4.5
-4.25%		101.50
0
0%		104.00
2.5
2.46%		 　103.00
-1
-0.96%		102.00
-1
-0.97%		98.6
8 月105.00
3
2.94%		99.30
-5.7
-5.43%		99.30
0
0%		 　99.70
0.4
0.4%		97.60
-2.1
-2.11%		101.00
3.4
3.48%		100.50
-0.5
-0.5%		103.50
3
2.99%		 　105.00
1.5
1.45%		106.00
1
0.95%		96.10
-9.9
-9.34%		99.00
2.9
3.02%		101.50
2.5
2.53%		 　103.00
1.5
1.48%		102.00
-1
-0.97%		100.00
-2
-1.96%		103.00
3
3%		103.00
0
0%		 　104.50
1.5
1.46%		104.50
0
0%		105.00
0.5
0.48%		107.50
2.5
2.38%		109.50
2
1.86%		102.51
9 月 　109.00
-0.5
-0.46%		109.00
0
0%		110.00
1
0.92%		110.00
0
0%		105.00
-5
-4.55%		 　98.30
-6.7
-6.38%		96.00
-2.3
-2.34%		91.00
-5
-5.21%		91.50
0.5
0.55%		97.40
5.9
6.45%		 　98.90
1.5
1.54%		96.50
-2.4
-2.43%		96.30
-0.2
-0.21%		86.70
-9.6
-9.97%		92.00
5.3
6.11%		 　　91.90
-0.1
-0.11%		87.60
-4.3
-4.68%		82.30
-5.3
-6.05%		85.00
2.7
3.28%		 95.93
10 月87.20
2.2
2.59%		88.50
1.3
1.49%		83.30
-5.2
-5.88%		84.50
1.2
1.44%		82.90
-1.6
-1.89%		 　84.30
1.4
1.69%		82.20
-2.1
-2.49%		 83.40
1.2
1.46%		81.80
-1.6
-1.92%		 　84.10
2.3
2.81%		85.70
1.6
1.9%		91.00
5.3
6.18%		91.50
0.5
0.55%		88.20
-3.3
-3.61%		 　87.60
-0.6
-0.68%		87.50
-0.1
-0.11%		88.70
1.2
1.37%		85.70
-3
-3.38%		84.00
-1.7
-1.98%		 　78.40
-5.6
-6.67%		79.40
1
1.28%		85.20
5.8
7.3%		84.92
11 月89.00
3.8
4.46%		89.10
0.1
0.11%		 　89.20
0.1
0.11%		87.40
-1.8
-2.02%		90.30
2.9
3.32%		90.20
-0.1
-0.11%		91.60
1.4
1.55%		 　91.50
-0.1
-0.11%		92.60
1.1
1.2%		92.80
0.2
0.22%		 95.20
2.4
2.59%		 　101.50
6.3
6.62%		94.20
-7.3
-7.19%		95.00
0.8
0.85%		93.00
-2
-2.11%		92.50
-0.5
-0.54%		 　94.00
1.5
1.62%		97.40
3.4
3.62%		96.20
-1.2
-1.23%		96.30
0.1
0.1%		97.50
1.2
1.25%		 93.68
12 月　　101.50
4
4.1%		102.00
0.5
0.49%		98.70
-3.3
-3.24%		98.90
0.2
0.2%		95.80
-3.1
-3.13%		 　92.00
-3.8
-3.97%		98.20
6.2
6.74%		99.10
0.9
0.92%		99.60
0.5
0.5%		99.00
-0.6
-0.6%		 　97.20
-1.8
-1.82%		96.80
-0.4
-0.41%		95.00
-1.8
-1.86%		97.40
2.4
2.53%		96.90
-0.5
-0.51%		97.60
0.7
0.72%		 94.20
-3.4
-3.48%		90.60
-3.6
-3.82%		94.00
3.4
3.75%		98.10
4.1
4.36%		98.60
0.5
0.51%		　　　96.86

說明:最高漲幅:7.91%最低跌幅:-9.97% 最高價:121.50最低價:68.40平均價:95.62,灰色底表示週末,漲156天(365.9)元,跌132天(-371.9)元,平盤17天
8%=2,7%=8,6%=5,5%=10,4%=19,3%=24,2%=24,1%=43,0%=38,-0%=3,-1%=5,-2%=5,-3%=5,-4%=9,-5%=13,-6%=13,-7%=16,-8%=30,-9%=33,

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 2345 9286572 5196 1026319492 106.50 112.50 105.00 111.50 5.50 0% 111.50 62 112.00 191 24.89
2018-01-03 2345 7569333 4469 853477946 111.50 114.50 110.50 113.00 1.50 1.35% 113.00 10 113.50 157 25.22
2018-01-04 2345 14865680 7865 1770205239 115.00 122.50 115.00 120.50 7.50 6.64% 120.00 29 120.50 190 26.90
2018-01-05 2345 9089929 5091 1105402420 121.00 123.50 120.00 121.50 1.00 0.83% 121.00 40 121.50 7 27.12
2018-01-08 2345 4633470 2792 559079591 122.50 123.00 118.50 121.50 0.00 0% 121.00 40 121.50 102 27.12
2018-01-09 2345 5002102 3026 593890536 120.00 121.00 117.00 119.00 2.50 -2.06% 118.50 19 119.00 48 26.56
2018-01-10 2345 7266881 4131 837401577 118.00 118.00 113.00 116.50 2.50 -2.1% 116.00 12 117.00 113 26.00
2018-01-11 2345 5840285 3416 678895990 116.50 119.00 114.00 114.00 2.50 -2.15% 114.00 35 114.50 5 25.45
2018-01-12 2345 15856584 8771 1735627572 113.00 113.50 107.00 108.00 6.00 -5.26% 108.00 130 108.50 80 24.11
2018-01-15 2345 9803928 5699 1047394224 106.00 109.00 104.00 108.00 0.00 0% 108.00 3 108.50 230 24.11
2018-01-16 2345 5977207 3882 628021028 107.00 107.50 103.50 104.00 4.00 -3.7% 104.00 138 104.50 22 23.21
2018-01-17 2345 8578047 5248 917036948 105.00 110.00 104.50 105.50 1.50 1.44% 105.50 20 106.00 96 23.55
2018-01-18 2345 5529115 3264 594672352 106.50 108.50 106.00 108.00 2.50 2.37% 107.50 216 108.00 39 24.11
2018-01-19 2345 6219353 3818 679319637 109.50 111.00 106.50 109.50 1.50 1.39% 109.50 29 110.00 46 24.44
2018-01-22 2345 9289019 5209 1046952685 110.00 115.00 108.50 115.00 5.50 5.02% 114.50 65 115.00 238 25.67
2018-01-23 2345 9109774 5500 1055376114 115.00 118.50 113.50 115.00 0.00 0% 114.50 89 115.00 15 25.67
2018-01-24 2345 5782637 3736 649005142 114.50 114.50 111.00 112.50 2.50 -2.17% 112.00 8 112.50 38 25.11
2018-01-25 2345 7485982 4686 820146556 112.50 113.00 107.00 107.50 5.00 -4.44% 107.50 20 108.00 5 24.00
2018-01-26 2345 10897000 6304 1219709984 106.50 116.00 106.00 116.00 8.50 7.91% 115.50 2 116.00 143 25.89
2018-01-29 2345 6215549 4255 718633135 115.50 117.50 113.00 115.00 1.00 -0.86% 115.00 41 115.50 42 25.67
2018-01-30 2345 6106616 3844 690249676 113.00 115.00 111.00 111.50 3.50 -3.04% 111.50 72 112.00 86 24.89
2018-01-31 2345 6290861 3800 726971793 110.00 119.00 109.50 117.00 5.50 4.93% 116.50 115 117.00 153 26.12
2018-02-01 2345 4142931 2472 481783457 117.50 118.00 115.00 117.00 0.00 0% 116.50 5 117.00 51 26.12
2018-02-02 2345 4134634 2695 473883091 115.00 116.00 113.50 114.50 2.50 -2.14% 114.50 4 115.00 345 25.56
2018-02-05 2345 5300369 3345 603283304 111.00 116.50 110.00 116.00 1.50 1.31% 115.50 62 116.00 95 25.89
2018-02-06 2345 11887122 7381 1280382054 112.50 113.50 104.50 106.00 10.00 -8.62% 106.00 120 106.50 94 23.66
2018-02-07 2345 6236833 3591 689193297 109.50 113.00 108.50 109.00 3.00 2.83% 109.00 7 109.50 112 24.33
2018-02-08 2345 6668337 3835 698092209 109.00 109.00 102.50 104.00 5.00 -4.59% 104.00 166 105.00 39 23.21
2018-02-09 2345 5855221 3698 593735732 98.20 105.50 97.40 105.50 1.50 1.44% 105.00 4 105.50 38 23.55
2018-02-12 2345 4752333 2908 490039299 105.50 107.50 101.50 103.00 2.50 -2.37% 102.50 199 103.00 14 22.99
2018-02-21 2345 5053649 3278 540822592 106.00 109.00 104.50 108.50 5.50 5.34% 108.00 6 108.50 24 24.22
2018-02-22 2345 5337456 3206 562389836 107.00 107.50 104.00 105.00 3.50 -3.23% 104.50 41 105.00 19 23.44
2018-02-23 2345 3022426 2210 323401582 106.00 108.00 106.00 107.50 2.50 2.38% 107.00 255 107.50 12 24.00
2018-02-26 2345 3980645 2730 437188111 109.50 111.00 109.00 109.50 2.00 1.86% 109.50 27 110.00 127 24.44
2018-02-27 2345 8884238 4362 1007256386 112.50 115.00 111.50 112.00 2.50 2.28% 112.00 63 112.50 21 25.00
2018-03-01 2345 6563792 3913 751165872 110.50 116.50 110.00 116.50 4.50 4.02% 116.00 28 116.50 87 26.00
2018-03-02 2345 4967181 3050 575538177 114.50 118.00 113.50 117.00 0.50 0.43% 117.00 49 117.50 122 26.12
2018-03-05 2345 4515891 3070 511055292 117.00 117.50 111.00 111.00 6.00 -5.13% 111.00 108 111.50 25 24.78
2018-03-06 2345 2567378 1583 288750714 112.50 114.00 111.50 113.00 2.00 1.8% 112.50 26 113.00 87 25.22
2018-03-07 2345 2424604 1667 272774148 112.00 115.00 111.00 112.00 1.00 -0.88% 111.50 11 112.00 11 25.00
2018-03-08 2345 5855490 3554 667615380 115.50 117.00 112.00 112.00 0.00 0% 112.00 74 112.50 6 25.00
2018-03-09 2345 3949423 2362 451279722 114.00 115.50 113.00 114.50 2.50 2.23% 114.00 11 114.50 36 25.56
2018-03-12 2345 3379552 2093 392725980 118.00 118.00 115.00 115.00 0.50 0.44% 115.00 156 115.50 13 25.67
2018-03-13 2345 2381592 1634 273914172 115.00 116.00 114.00 116.00 1.00 0.87% 115.50 21 116.00 352 25.89
2018-03-14 2345 2759229 1972 313252877 115.50 115.50 112.00 113.00 3.00 -2.59% 113.00 27 113.50 275 25.22
2018-03-15 2345 3516916 2334 394184340 113.00 113.50 111.50 112.50 0.50 -0.44% 112.00 85 112.50 43 25.11
2018-03-20 2345 2986565 1773 333372114 110.00 114.00 109.00 113.50 2.50 0.89% 113.00 28 113.50 19 25.33
2018-03-21 2345 6245493 3738 697277223 113.50 114.50 110.00 111.00 2.50 -2.2% 111.00 58 111.50 13 24.78
2018-03-22 2345 5949417 3686 664326787 113.00 114.00 110.00 110.00 1.00 -0.9% 110.00 63 110.50 5 24.55
2018-03-23 2345 8546948 5861 896572488 103.50 107.00 102.00 105.00 5.00 -4.55% 105.00 48 105.50 25 23.44
2018-03-26 2345 20930833 13242 2044075177 104.00 104.00 94.50 95.00 10.00 -9.52% 95.00 94 95.10 27 21.21
2018-03-27 2345 21462661 12814 2019515545 96.00 96.10 91.70 94.50 0.50 -0.53% 94.50 84 94.70 5 21.09
2018-03-28 2345 11817846 7078 1086478586 92.60 93.70 90.20 90.20 4.30 -4.55% 90.20 113 90.30 7 20.13
2018-03-29 2345 15714416 9173 1479840946 91.20 96.40 91.10 95.00 4.80 5.32% 95.00 31 95.10 2 21.21
2018-03-30 2345 12222901 6720 1197384122 95.80 99.20 95.60 98.60 3.60 3.79% 98.50 10 98.60 6 21.30
2018-03-31 2345 4808274 3090 469990331 99.80 100.50 96.50 96.60 2.00 -2.03% 96.60 31 96.70 7 20.86
2018-04-02 2345 5630275 3840 533429425 97.00 97.30 93.70 93.80 2.80 -2.9% 93.80 26 94.00 3 20.26
2018-04-03 2345 8197050 5498 749841067 92.00 92.60 90.60 92.50 1.30 -1.39% 92.30 8 92.50 50 19.98
2018-04-09 2345 16440977 10071 1443499287 92.00 92.40 85.10 86.00 6.50 -7.03% 85.90 67 86.00 27 18.57
2018-04-10 2345 12043066 8009 1038137376 84.80 89.20 83.30 85.00 1.00 -1.16% 85.00 111 85.10 28 18.36
2018-04-11 2345 7464237 4400 653389133 86.70 89.50 86.20 86.20 1.20 1.41% 86.20 132 86.80 21 18.62
2018-04-12 2345 5591870 3894 488708722 86.20 88.50 86.10 87.10 0.90 1.04% 87.00 2 87.10 16 18.81
2018-04-13 2345 2883715 2146 251675311 87.50 87.90 86.50 87.20 0.10 0.11% 87.20 3 87.40 8 18.83
2018-04-16 2345 4079910 3341 352140260 87.80 88.10 85.10 85.20 2.00 -2.29% 85.20 52 85.50 4 18.40
2018-04-17 2345 11187821 6839 928227943 85.10 85.20 80.90 82.60 2.60 -3.05% 82.60 2 82.70 6 17.84
2018-04-18 2345 6167811 4212 521966960 84.40 85.40 83.30 84.80 2.20 2.66% 84.70 20 85.00 3 18.32
2018-04-19 2345 4732720 2737 400329382 84.10 85.70 83.50 83.60 1.20 -1.42% 83.60 68 83.70 9 18.06
2018-04-20 2345 17417866 10584 1367123442 83.00 83.00 76.40 76.40 7.20 -8.61% 76.40 63 76.50 6 16.50
2018-04-23 2345 29655992 16401 2105049597 75.10 75.20 68.80 68.90 7.50 -9.82% 68.80 804 68.90 3 14.88
2018-04-24 2345 17482439 10455 1215267957 69.50 70.50 68.10 69.00 0.10 0.15% 69.00 297 69.10 1 14.90
2018-04-25 2345 9723465 5878 684939931 68.80 71.50 68.50 70.30 1.30 1.88% 70.20 17 70.30 1 15.18
2018-04-26 2345 23101225 12145 1682007531 71.70 74.50 70.30 70.80 0.50 0.71% 70.80 19 70.90 1 15.29
2018-04-27 2345 9603921 6277 695631754 72.40 73.40 71.50 72.00 1.20 1.69% 72.00 82 72.10 5 15.55
2018-04-30 2345 18614920 10593 1283010683 72.00 72.30 67.90 68.40 3.60 -5% 68.30 153 68.40 13 14.77
2018-05-02 2345 17947831 9625 1295656735 70.00 73.50 70.00 72.20 3.80 5.56% 72.20 22 72.30 8 15.59
2018-05-03 2345 26238996 15017 2012163262 74.00 79.30 73.60 77.70 5.50 7.62% 77.50 11 77.70 21 16.78
2018-05-04 2345 18156696 10295 1386920900 78.50 79.50 74.70 74.70 3.00 -3.86% 74.60 112 74.70 105 16.13
2018-05-07 2345 7368583 4109 559914445 76.00 77.20 74.70 75.30 0.60 0.8% 75.30 5 75.40 1 16.26
2018-05-08 2345 17022516 9900 1289519948 71.50 78.50 71.00 78.40 3.10 4.12% 78.30 5 78.40 10 16.93
2018-05-09 2345 13831268 7661 1052610191 79.00 79.00 75.00 75.30 3.10 -3.95% 75.30 27 75.40 11 16.26
2018-05-10 2345 6855445 4098 515204775 75.00 76.60 74.10 74.50 0.80 -1.06% 74.40 15 74.50 197 16.09
2018-05-11 2345 8779425 4336 650832871 75.80 75.90 72.80 72.80 1.70 -2.28% 72.80 2 72.90 9 15.72
2018-05-14 2345 7247251 4296 531943523 73.40 74.60 72.50 73.00 0.20 0.27% 72.90 89 73.00 140 15.77
2018-05-15 2345 11534247 5388 838972584 73.60 74.70 71.40 71.70 1.30 -1.78% 71.70 58 71.80 8 16.33
2018-05-16 2345 6113907 3319 442692984 72.20 73.00 72.00 72.30 0.60 0.84% 72.20 48 72.30 20 16.47
2018-05-17 2345 6065966 3685 445679684 72.90 74.30 72.60 74.00 1.70 2.35% 74.00 92 74.10 5 16.86
2018-05-18 2345 5639976 3370 409132936 74.70 74.70 71.90 72.30 1.70 -2.3% 72.30 72 72.40 16 16.47
2018-05-21 2345 9028525 4820 672447775 73.00 76.00 72.40 75.00 2.70 3.73% 75.00 13 75.20 23 17.08
2018-05-22 2345 18439177 10637 1461194782 75.30 82.30 75.30 80.20 5.20 6.93% 80.20 19 80.30 9 18.27
2018-05-23 2345 24921952 15406 2111379869 82.00 87.20 81.00 85.70 5.50 6.86% 85.60 87 85.80 100 19.52
2018-05-24 2345 9409060 5992 802513975 87.10 87.50 83.80 84.80 0.90 -1.05% 84.80 7 84.90 14 19.32
2018-05-25 2345 6627395 4142 562207475 84.30 86.30 83.50 85.20 0.40 0.47% 85.10 26 85.20 3 19.41
2018-05-28 2345 6396844 3692 542702096 86.00 86.50 83.80 84.00 1.20 -1.41% 84.00 37 84.10 4 19.13
2018-05-29 2345 10024662 6188 862305858 84.90 87.80 84.80 85.30 1.30 1.55% 85.30 3 85.40 3 19.43
2018-05-30 2345 7734419 4445 642455977 84.00 85.00 82.00 82.90 2.40 -2.81% 82.90 9 83.00 17 18.88
2018-05-31 2345 8300776 5332 712542150 84.50 86.50 84.20 86.30 3.40 4.1% 86.20 4 86.30 79 19.66
2018-06-01 2345 17745955 10992 1608388928 88.00 91.90 88.00 90.20 3.90 4.52% 90.20 85 90.30 11 20.55
2018-06-04 2345 12694653 8608 1146140970 90.80 92.00 88.90 90.20 0.00 0% 90.10 11 90.30 11 20.55
2018-06-05 2345 8953391 6083 816492672 90.40 92.30 89.90 92.00 1.80 2% 92.00 13 92.10 15 20.96
2018-06-06 2345 11832453 8038 1111076550 93.00 95.20 92.20 92.20 0.20 0.22% 92.20 10 92.40 3 21.00
2018-06-08 2345 6415633 3735 592645103 93.20 93.80 91.00 91.00 0.70 -1.3% 91.00 45 91.10 1 20.73
2018-06-11 2345 3434460 2464 311500020 91.60 92.00 89.60 92.00 1.00 1.1% 91.90 10 92.00 168 20.96
2018-06-12 2345 6864062 4656 638656142 93.00 94.80 91.00 91.00 1.00 -1.09% 91.00 104 91.10 2 20.73
2018-06-13 2345 7151535 4360 640185140 91.20 91.80 88.70 89.50 1.50 -1.65% 89.50 45 89.60 55 20.39
2018-06-14 2345 6087565 3787 545137385 89.00 90.60 88.80 89.20 0.30 -0.34% 89.20 20 89.30 9 20.32
2018-06-15 2345 4833286 2703 430902034 89.90 90.00 88.50 89.20 0.00 0% 89.10 1 89.20 385 20.32
2018-06-19 2345 4465312 2709 399028556 89.90 90.60 87.90 88.00 1.20 -1.35% 88.00 193 88.20 3 20.05
2018-06-20 2345 10716614 6552 897758946 88.10 88.50 81.00 83.00 5.00 -5.68% 82.90 31 83.00 4 18.91
2018-06-21 2345 7350829 4249 625980438 83.50 86.30 83.50 85.40 2.40 2.89% 85.40 32 85.50 4 19.45
2018-06-22 2345 7109401 3859 592097293 83.70 84.40 82.00 83.30 2.10 -2.46% 83.10 3 83.30 48 18.97
2018-06-25 2345 3598557 2087 298553102 83.30 84.40 82.00 82.60 0.70 -0.84% 82.60 10 82.70 12 18.82
2018-06-26 2345 7664332 4099 618842092 80.10 81.40 80.10 80.50 2.10 -2.54% 80.50 65 80.60 2 18.34
2018-06-27 2345 3819296 2373 309129361 81.10 81.60 80.40 80.60 0.10 0.12% 80.60 14 80.80 5 18.36
2018-06-28 2345 7144073 4551 597095232 81.50 85.10 80.70 84.00 3.40 4.22% 84.00 17 84.10 1 19.13
2018-06-29 2345 11041027 7299 970327075 86.00 89.90 85.50 88.20 4.20 5% 88.10 11 88.20 7 20.09
2018-07-02 2345 6105143 3836 542909662 88.20 90.40 87.50 87.60 0.60 -0.68% 87.60 5 87.70 1 19.95
2018-07-03 2345 12557802 7260 1127648648 88.00 91.00 87.60 90.10 2.50 2.85% 90.10 4 90.20 16 20.52
2018-07-04 2345 7649064 4540 688593065 90.20 91.50 88.40 88.60 1.50 -1.66% 88.60 34 89.00 112 20.18
2018-07-05 2345 6360784 3375 569175662 89.70 90.30 88.60 89.50 0.90 1.02% 89.50 1 89.60 41 20.39
2018-07-06 2345 19652234 11433 1838066529 91.20 96.00 90.50 93.80 4.30 4.8% 93.80 13 93.90 2 21.37
2018-07-09 2345 12478209 7940 1201888405 97.40 97.50 94.80 96.30 2.50 2.67% 96.30 9 96.60 3 21.94
2018-07-10 2345 10901307 6778 1068787979 97.50 99.80 96.50 97.20 0.90 0.93% 97.10 79 97.20 123 22.14
2018-07-11 2345 12797401 6849 1199642293 93.40 95.50 91.50 92.50 0.00 -4.84% 92.50 31 92.60 3 21.07
2018-07-12 2345 8395780 5431 787685103 93.00 95.90 91.60 95.40 2.90 3.14% 95.40 5 95.50 142 21.73
2018-07-13 2345 20473735 12819 2042584400 96.00 103.50 95.40 100.00 4.60 4.82% 100.00 462 100.50 152 22.78
2018-07-16 2345 26224287 13488 2147483647 103.50 109.00 102.00 103.50 3.50 3.5% 103.50 337 104.00 10 23.58
2018-07-17 2345 15429954 9093 1616911216 106.00 107.50 102.00 104.00 0.50 0.48% 103.50 85 104.00 908 23.69
2018-07-18 2345 13397829 8679 1388335789 106.00 107.00 100.00 103.50 0.50 -0.48% 103.50 21 104.00 599 23.58
2018-07-19 2345 15047564 8267 1508168800 102.00 102.50 98.30 100.00 3.50 -3.38% 100.00 19 100.50 500 22.78
2018-07-20 2345 12175756 7555 1234650712 100.50 103.00 99.50 102.00 2.00 2% 101.50 87 102.00 174 23.23
2018-07-23 2345 11992739 6349 1189129780 101.50 102.00 97.60 99.40 2.60 -2.55% 99.30 1 99.40 4 22.64
2018-07-24 2345 11787482 7119 1223108339 100.00 106.00 99.60 106.00 6.60 6.64% 105.50 37 106.00 65 24.15
2018-07-25 2345 9140738 5984 935393776 105.00 105.50 101.00 101.50 4.50 -4.25% 101.00 405 101.50 33 23.12
2018-07-26 2345 5619032 3540 571350642 100.50 103.50 99.90 101.50 0.00 0% 101.00 308 101.50 19 23.12
2018-07-27 2345 9816183 5696 1027323532 102.50 106.00 102.50 104.00 2.50 2.46% 104.00 662 104.50 100 23.69
2018-07-30 2345 6205261 3566 645568883 105.00 106.00 102.50 103.00 1.00 -0.96% 103.00 102 103.50 4 23.46
2018-07-31 2345 4333366 2964 442994645 103.50 104.00 100.50 102.00 1.00 -0.97% 101.50 164 102.00 18 23.23
2018-08-01 2345 9077111 4834 950741086 103.00 106.00 102.50 105.00 3.00 2.94% 104.50 54 105.00 167 23.92
2018-08-02 2345 12189503 7353 1233060532 106.00 106.00 98.50 99.30 5.70 -5.43% 99.30 113 99.40 3 22.62
2018-08-03 2345 7307598 4811 725133470 101.00 101.50 96.90 99.30 0.00 0% 99.30 12 99.40 12 22.62
2018-08-06 2345 2864303 1899 286611098 100.50 101.00 99.30 99.70 0.40 0.4% 99.70 209 99.80 18 22.71
2018-08-07 2345 5000958 3142 490912784 100.50 100.50 97.30 97.60 2.10 -2.11% 97.60 141 97.70 6 22.23
2018-08-08 2345 10541247 5518 1066627047 98.00 103.00 97.70 101.00 3.40 3.48% 101.00 11 101.50 35 23.01
2018-08-09 2345 3414769 1964 341654278 100.00 101.00 99.10 100.50 0.50 -0.5% 100.00 126 100.50 39 22.89
2018-08-10 2345 8900795 5125 918064374 100.00 105.00 99.80 103.50 3.00 2.99% 103.50 48 104.00 138 23.58
2018-08-13 2345 8828674 5056 913642596 102.50 105.50 101.00 105.00 1.50 1.45% 104.50 33 105.00 325 23.92
2018-08-14 2345 5750788 3529 604090240 105.50 106.50 103.50 106.00 1.00 0.95% 105.50 21 106.00 100 22.65
2018-08-15 2345 31137598 17622 2147483647 106.50 110.50 96.00 96.10 9.90 -9.34% 96.10 122 96.40 24 20.53
2018-08-16 2345 20766564 13033 1945280336 94.00 99.50 89.60 99.00 2.90 3.02% 98.90 4 99.00 60 21.15
2018-08-17 2345 10528669 6433 1058687069 98.80 101.50 98.00 101.50 2.50 2.53% 101.00 171 101.50 216 21.69
2018-08-20 2345 6312286 3773 646170807 102.50 104.00 101.00 103.00 1.50 1.48% 102.50 8 103.00 102 22.01
2018-08-21 2345 4119590 2378 419628590 102.50 103.00 101.00 102.00 1.00 -0.97% 101.50 59 102.00 84 21.79
2018-08-22 2345 5038701 3510 503881900 102.00 102.50 98.60 100.00 2.00 -1.96% 99.90 11 100.00 1116 21.37
2018-08-23 2345 5456007 2962 556936921 100.00 103.00 99.70 103.00 3.00 3% 102.50 36 103.00 243 22.01
2018-08-24 2345 3893901 2589 396446902 101.00 103.00 100.50 103.00 0.00 0% 103.00 7 103.50 212 22.01
2018-08-27 2345 4628289 3350 483370405 104.00 105.50 103.50 104.50 1.50 1.46% 104.50 117 105.00 412 22.33
2018-08-28 2345 4556812 2736 480723948 106.00 107.00 103.50 104.50 0.00 0% 104.50 84 105.00 84 22.33
2018-08-29 2345 2930818 1853 308674390 106.00 106.00 104.50 105.00 0.50 0.48% 105.00 104 105.50 24 22.44
2018-08-30 2345 5270700 3333 561874400 106.00 108.00 104.50 107.50 2.50 2.38% 107.50 21 108.00 766 22.97
2018-08-31 2345 7895207 4812 858696563 107.50 109.50 107.50 109.50 2.00 1.86% 109.00 219 109.50 96 23.40
2018-09-03 2345 17286454 9957 1907046255 110.50 114.00 106.00 109.00 0.50 -0.46% 108.50 6 109.00 332 23.29
2018-09-04 2345 4413054 2602 480024353 110.00 110.50 107.50 109.00 0.00 0% 109.00 42 109.50 221 23.29
2018-09-05 2345 8945211 4859 987294101 109.50 112.00 108.00 110.00 1.00 0.92% 110.00 7 110.50 17 23.50
2018-09-06 2345 5338139 3202 580511429 109.00 110.00 107.00 110.00 0.00 0% 109.50 30 110.00 470 23.50
2018-09-07 2345 14710351 7701 1555708855 109.50 109.50 103.00 105.00 5.00 -4.55% 104.50 178 105.00 1 22.44
2018-09-10 2345 11228812 7159 1120280211 105.00 105.00 98.00 98.30 6.70 -6.38% 98.20 133 98.30 9 21.00
2018-09-11 2345 16601190 10456 1567149829 99.50 99.50 90.80 96.00 2.30 -2.34% 95.50 1 96.00 21 20.51
2018-09-12 2345 12849090 8239 1176200380 94.90 94.90 90.20 91.00 5.00 -5.21% 91.00 227 91.30 6 19.44
2018-09-13 2345 7344744 4937 680888292 92.90 93.90 91.50 91.50 0.50 0.55% 91.50 20 91.70 1 19.55
2018-09-14 2345 10796423 6757 1034966791 93.20 98.40 92.60 97.40 5.90 6.45% 97.40 5 97.50 6 20.81
2018-09-17 2345 3871301 2759 379369899 97.00 99.00 95.10 98.90 1.50 1.54% 98.60 2 98.90 72 21.13
2018-09-18 2345 4523046 2922 436670742 97.50 97.80 95.50 96.50 2.40 -2.43% 96.50 848 96.60 3 20.62
2018-09-19 2345 12007436 7754 1139391369 98.00 98.50 93.10 96.30 0.20 -0.21% 96.30 6 96.40 35 20.58
2018-09-20 2345 25675918 15160 2147483647 97.30 97.70 86.70 86.70 9.60 -9.97% 0.00 0 86.70 1885 18.53
2018-09-21 2345 16747163 10666 1481107996 86.50 92.00 84.70 92.00 5.30 6.11% 91.60 2 92.00 86 19.66
2018-09-25 2345 8403074 5205 763742508 89.50 92.50 88.20 91.90 0.10 -0.11% 91.80 2 91.90 11 19.64
2018-09-26 2345 14336570 8294 1263716811 91.10 91.10 86.80 87.60 4.30 -4.68% 87.60 35 87.70 11 18.72
2018-09-27 2345 24034958 13190 2013753635 86.70 87.30 82.10 82.30 5.30 -6.05% 82.30 46 82.50 9 17.59
2018-09-28 2345 16868248 9836 1430744796 83.50 86.30 81.50 85.00 2.70 3.28% 85.00 421 85.10 1 18.16
2018-10-01 2345 8679847 5661 744652508 83.50 87.50 82.80 87.20 2.20 2.59% 87.10 2 87.20 12 18.63
2018-10-02 2345 7882249 5050 692318530 86.30 88.80 85.50 88.50 1.30 1.49% 88.20 1 88.50 68 18.91
2018-10-03 2345 11909005 7772 1014458321 88.10 88.50 83.30 83.30 5.20 -5.88% 83.20 85 83.30 5 17.80
2018-10-04 2345 7524079 4997 629050374 82.50 84.80 81.30 84.50 1.20 1.44% 84.40 6 84.50 75 18.06
2018-10-05 2345 11129795 6849 905464496 83.10 84.00 79.00 82.90 1.60 -1.89% 82.80 7 82.90 6 17.71
2018-10-08 2345 6103822 4017 510782370 81.80 84.70 81.80 84.30 1.40 1.69% 84.20 3 84.30 13 18.01
2018-10-09 2345 7119459 4890 588119297 85.00 85.20 80.60 82.20 2.10 -2.49% 82.20 3 82.30 1 17.56
2018-10-11 2345 16817567 10199 1321082621 75.10 83.40 75.10 83.40 1.20 1.46% 83.00 23 83.40 22 17.82
2018-10-12 2345 11418518 7655 942245776 82.30 84.20 80.80 81.80 1.60 -1.92% 81.80 96 81.90 20 17.48
2018-10-15 2345 5611157 3924 469189697 82.40 84.70 81.90 84.10 2.30 2.81% 84.00 7 84.10 12 17.97
2018-10-16 2345 8864684 5530 763003443 84.20 87.40 84.20 85.70 1.60 1.9% 85.70 19 85.80 2 18.31
2018-10-17 2345 12629750 8677 1132761841 87.40 91.70 86.80 91.00 5.30 6.18% 90.90 1 91.00 34 19.44
2018-10-18 2345 12208194 6921 1101840042 90.20 92.30 88.20 91.50 0.50 0.55% 91.40 2 91.50 320 19.55
2018-10-19 2345 8035172 4749 707639579 89.10 89.40 87.30 88.20 3.30 -3.61% 88.00 14 88.20 169 18.85
2018-10-22 2345 5734600 4017 507275558 87.80 90.00 86.70 87.60 0.60 -0.68% 87.60 54 87.70 2 18.72
2018-10-23 2345 4409964 3021 387822435 86.80 89.20 86.70 87.50 0.10 -0.11% 87.50 2 87.60 17 18.70
2018-10-24 2345 7735422 5126 691613558 87.70 90.70 87.10 88.70 1.20 1.37% 88.60 49 88.70 5 18.95
2018-10-25 2345 8327378 5621 712241585 85.00 87.30 83.30 85.70 3.00 -3.38% 85.30 3 85.70 18 18.31
2018-10-26 2345 7691759 5020 658503029 87.50 88.50 82.60 84.00 1.70 -1.98% 84.00 36 84.10 6 17.95
2018-10-29 2345 13420893 8809 1068160577 84.00 84.90 75.90 78.40 5.60 -6.67% 78.40 46 78.50 34 16.75
2018-10-30 2345 9478156 6616 737837982 77.90 80.30 75.10 79.40 1.00 1.28% 79.40 11 79.50 1 16.97
2018-10-31 2345 7422429 4660 621235943 81.40 85.20 80.70 85.20 5.80 7.3% 85.10 1 85.20 5 18.21
2018-11-01 2345 8879600 5711 787841700 86.00 90.30 86.00 89.00 3.80 4.46% 88.90 39 89.00 6 19.02
2018-11-02 2345 5711531 3838 509521159 90.00 90.50 87.60 89.10 0.10 0.11% 89.00 51 89.10 10 19.04
2018-11-05 2345 4509519 2969 404169586 89.10 90.70 87.60 89.20 0.10 0.11% 89.20 39 89.30 2 19.06
2018-11-06 2345 5278155 3748 472288861 91.00 91.80 87.40 87.40 1.80 -2.02% 87.30 36 87.50 2 18.68
2018-11-07 2345 6099528 4018 550134620 89.80 90.90 88.80 90.30 2.90 3.32% 90.20 9 90.30 31 19.29
2018-11-08 2345 5659080 3746 517905400 92.50 93.00 90.00 90.20 0.10 -0.11% 90.20 10 90.30 13 19.27
2018-11-09 2345 4366632 2995 397892201 90.60 91.90 89.60 91.60 1.40 1.55% 91.30 11 91.60 8 19.57
2018-11-12 2345 4124511 2689 377161701 92.80 92.80 90.30 91.50 0.10 -0.11% 91.30 4 91.50 23 19.55
2018-11-13 2345 4721855 3092 425760369 88.90 92.60 88.20 92.60 1.10 1.2% 92.60 12 92.70 12 18.52
2018-11-14 2345 6044022 3818 566491459 93.00 95.00 92.70 92.80 0.20 0.22% 92.80 46 93.00 19 18.56
2018-11-16 2345 4068106 3222 387165015 95.00 95.80 94.20 95.20 1.00 2.59% 95.10 2 95.20 45 19.04
2018-11-19 2345 9908008 6071 980395093 96.30 102.00 95.60 101.50 6.30 6.62% 101.00 3 101.50 97 20.30
2018-11-20 2345 11898536 8033 1149834847 100.00 100.00 94.00 94.20 7.30 -7.19% 94.20 46 94.50 8 18.84
2018-11-21 2345 10743294 7801 1021317130 93.60 96.70 93.00 95.00 0.80 0.85% 94.90 116 95.00 4 19.00
2018-11-22 2345 5634879 3784 532712984 95.80 96.90 92.50 93.00 2.00 -2.11% 92.90 27 93.00 13 18.60
2018-11-23 2345 2496126 1671 232393822 94.40 94.40 92.50 92.50 0.50 -0.54% 92.50 5 92.60 1 18.50
2018-11-26 2345 2982069 2194 278876152 93.00 94.20 92.50 94.00 1.50 1.62% 93.90 10 94.00 70 18.80
2018-11-27 2345 5354149 3320 515897790 94.90 97.40 94.50 97.40 3.40 3.62% 97.30 12 97.40 88 19.48
2018-11-28 2345 6376523 4204 618014209 97.40 99.30 95.50 96.20 1.20 -1.23% 96.20 32 96.30 3 19.24
2018-11-29 2345 10393670 6687 1017263184 98.00 99.70 96.00 96.30 0.10 0.1% 96.30 17 96.40 3 19.26
2018-11-30 2345 4186090 2746 409314471 97.80 98.40 97.10 97.50 1.20 1.25% 97.50 3 97.70 1 19.50
2018-12-03 2345 11413257 6642 1163417180 101.00 104.00 99.90 101.50 4.00 4.1% 101.50 130 102.00 94 20.30
2018-12-04 2345 6023718 3783 615728362 103.50 104.00 100.50 102.00 0.50 0.49% 102.00 44 102.50 123 20.40
2018-12-05 2345 8861953 5950 892167128 100.00 103.50 98.00 98.70 3.30 -3.24% 98.70 21 98.80 2 19.74
2018-12-06 2345 6576249 4610 636423071 97.20 98.90 94.30 98.90 0.20 0.2% 98.80 3 98.90 5 19.78
2018-12-07 2345 11919618 7961 1172304434 100.00 102.50 95.50 95.80 3.10 -3.13% 95.80 3 96.00 14 19.16
2018-12-10 2345 10784631 6076 1002083160 94.10 96.40 90.50 92.00 3.80 -3.97% 92.00 90 92.30 4 18.40
2018-12-11 2345 8867648 6069 857464729 94.00 98.20 93.70 98.20 6.20 6.74% 98.10 17 98.20 1 19.64
2018-12-12 2345 6758394 4414 672813117 99.90 101.50 98.20 99.10 0.90 0.92% 99.00 11 99.10 6 19.82
2018-12-13 2345 6993645 3611 698632008 100.50 101.50 98.70 99.60 0.50 0.5% 99.60 8 99.70 5 19.92
2018-12-14 2345 3747311 2462 370821721 100.00 100.00 98.30 99.00 0.60 -0.6% 98.90 8 99.00 32 19.80
2018-12-17 2345 3918127 2721 384817862 99.90 100.50 97.10 97.20 1.80 -1.82% 97.20 6 97.30 1 19.44
2018-12-18 2345 4279875 2867 414752538 96.50 98.50 95.40 96.80 0.40 -0.41% 96.80 8 96.90 9 19.36
2018-12-19 2345 5261482 3662 502908414 97.70 97.90 94.40 95.00 1.80 -1.86% 94.90 33 95.00 495 19.00
2018-12-20 2345 4610953 3444 441717628 94.20 97.40 93.70 97.40 2.40 2.53% 97.30 3 97.40 26 19.48
2018-12-21 2345 7540039 3190 735515505 97.00 99.00 96.40 96.90 0.50 -0.51% 96.90 122 97.30 2 19.38
2018-12-22 2345 1243728 928 120928575 97.30 97.80 96.50 97.60 0.70 0.72% 97.50 1 97.60 12 19.52
2018-12-24 2345 6923436 3961 661191541 98.20 98.20 94.20 94.20 3.40 -3.48% 94.20 7 94.30 7 18.84
2018-12-25 2345 8596849 5076 790728179 92.70 93.70 90.60 90.60 3.60 -3.82% 90.60 92 90.70 1 18.12
2018-12-26 2345 9727613 6066 912712722 92.20 95.30 91.40 94.00 3.40 3.75% 94.00 24 94.10 39 18.80
2018-12-27 2345 18408783 11076 1819695635 97.90 100.50 96.50 98.10 4.10 4.36% 98.10 2 98.20 40 19.62
2018-12-28 2345 10182364 5034 1001242837 99.30 99.50 97.50 98.60 0.50 0.51% 98.50 1 98.60 8 19.72