順德(2351)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　86.00
0
0%		87.20
1.2
1.4%		92.50
5.3
6.08%		92.00
-0.5
-0.54%		 　89.00
-3
-3.26%		86.30
-2.7
-3.03%		84.10
-2.2
-2.55%		84.50
0.4
0.48%		85.00
0.5
0.59%		 　85.60
0.6
0.71%		85.70
0.1
0.12%		84.80
-0.9
-1.05%		82.10
-2.7
-3.18%		80.00
-2.1
-2.56%		 　79.10
-0.9
-1.13%		79.00
-0.1
-0.13%		76.30
-2.7
-3.42%		73.20
-3.1
-4.06%		76.00
2.8
3.83%		 　75.70
-0.3
-0.39%		73.80
-1.9
-2.51%		74.80
1
1.36%		82.39
2 月75.40
0.6
0.8%		75.40
0
0%		 　74.50
-0.9
-1.19%		67.10
-7.4
-9.93%		73.80
6.7
9.99%		71.60
-2.2
-2.98%		73.90
2.3
3.21%		 　75.10
1.2
1.62%		 　　　　　　　76.00
0.9
1.2%		76.00
0
0%		75.60
-0.4
-0.53%		 　75.80
0.2
0.26%		76.80
1
1.32%		 76.32
3 月83.60
6.8
8.85%		81.40
-2.2
-2.63%		 　77.50
-3.9
-4.79%		78.90
1.4
1.81%		78.80
-0.1
-0.13%		79.80
1
1.27%		87.70
7.9
9.9%		 　87.00
-0.7
-0.8%		88.60
1.6
1.84%		87.00
-1.6
-1.81%		87.70
0.7
0.8%		 　　　84.00
-3.7
-4.22%		85.80
1.8
2.14%		84.60
-1.2
-1.4%		83.70
-0.9
-1.06%		 　84.60
0.9
1.08%		83.70
-0.9
-1.06%		85.30
1.6
1.91%		83.60
-1.7
-1.99%		87.00
3.4
4.07%		84.80
-2.2
-2.53%		83.93
4 月 83.80
-1
-1.18%		83.50
-0.3
-0.36%		 　　　　83.40
-0.1
-0.12%		83.10
-0.3
-0.36%		83.90
0.8
0.96%		84.10
0.2
0.24%		85.00
0.9
1.07%		 　83.60
-1.4
-1.65%		81.50
-2.1
-2.51%		80.40
-1.1
-1.35%		79.60
-0.8
-1%		77.30
-2.3
-2.89%		 　75.00
-2.3
-2.98%		72.70
-2.3
-3.07%		73.30
0.6
0.83%		71.70
-1.6
-2.18%		72.50
0.8
1.12%		 　70.50
-2
-2.76%		 78.79
5 月　69.70
-0.8
-1.13%		70.00
0.3
0.43%		70.60
0.6
0.86%		 　68.80
-1.8
-2.55%		70.00
1.2
1.74%		71.40
1.4
2%		71.10
-0.3
-0.42%		70.80
-0.3
-0.42%		 　73.50
2.7
3.81%		73.20
-0.3
-0.41%		72.00
-1.2
-1.64%		71.90
-0.1
-0.14%		72.70
0.8
1.11%		 　74.20
1.5
2.06%		75.00
0.8
1.08%		75.00
0
0%		76.80
1.8
2.4%		84.20
7.4
9.64%		 　85.30
1.1
1.31%		82.50
-2.8
-3.28%		80.10
-2.4
-2.91%		79.70
-0.4
-0.5%		74.63
6 月80.20
0.5
0.63%		 　82.80
2.6
3.24%		82.40
-0.4
-0.48%		82.20
-0.2
-0.24%		 85.70
3.5
4.26%		 　85.80
0.1
0.12%		94.30
8.5
9.91%		92.00
-2.3
-2.44%		97.80
5.8
6.3%		94.70
-3.1
-3.17%		 　　91.20
-3.5
-3.7%		91.00
-0.2
-0.22%		88.60
-2.4
-2.64%		86.70
-1.9
-2.14%		 　82.60
-4.1
-4.73%		82.80
0.2
0.24%		83.20
0.4
0.48%		83.10
-0.1
-0.12%		84.30
1.2
1.44%		 86.33
7 月　82.50
-1.8
-2.14%		81.00
-1.5
-1.82%		80.40
-0.6
-0.74%		80.40
0
0%		80.40
0
0%		 　83.10
2.7
3.36%		85.50
2.4
2.89%		83.50
-2
-2.34%		84.30
0.8
0.96%		89.00
4.7
5.58%		 　87.40
-1.6
-1.8%		85.10
-2.3
-2.63%		83.80
-1.3
-1.53%		83.00
-0.8
-0.95%		82.80
-0.2
-0.24%		 　82.50
-0.3
-0.36%		85.20
2.7
3.27%		86.00
0.8
0.94%		85.50
-0.5
-0.58%		85.50
0
0%		 　83.70
-1.8
-2.11%		81.60
-2.1
-2.51%		83.8
8 月83.00
1.4
1.72%		82.50
-0.5
-0.6%		85.50
3
3.64%		 　85.50
0
0%		86.10
0.6
0.7%		84.80
-1.3
-1.51%		84.40
-0.4
-0.47%		83.70
-0.7
-0.83%		 　81.20
-2.5
-2.99%		82.20
1
1.23%		83.90
1.7
2.07%		84.90
1
1.19%		84.40
-0.5
-0.59%		 　84.30
-0.1
-0.12%		86.80
2.5
2.97%		83.80
-3
-3.46%		83.00
-0.8
-0.95%		81.50
-1.5
-1.81%		 　82.80
1.3
1.6%		82.30
-0.5
-0.6%		84.00
1.7
2.07%		83.60
-0.4
-0.48%		88.30
4.7
5.62%		83.94
9 月 　89.30
1
1.13%		89.50
0.2
0.22%		87.60
-1.9
-2.12%		86.00
-1.6
-1.83%		84.90
-1.1
-1.28%		 　85.10
0.2
0.24%		84.70
-0.4
-0.47%		83.00
-1.7
-2.01%		82.10
-0.9
-1.08%		82.80
0.7
0.85%		 　82.80
0
0%		82.60
-0.2
-0.24%		82.50
-0.1
-0.12%		81.60
-0.9
-1.09%		81.60
0
0%		 　　82.00
0.4
0.49%		82.60
0.6
0.73%		82.00
-0.6
-0.73%		79.70
-2.3
-2.8%		 83.47
10 月79.50
-0.2
-0.25%		77.30
-2.2
-2.77%		75.50
-1.8
-2.33%		74.00
-1.5
-1.99%		72.90
-1.1
-1.49%		 　72.40
-0.5
-0.69%		72.00
-0.4
-0.55%		 65.50
-6.5
-9.03%		66.80
1.3
1.98%		 　65.40
-1.4
-2.1%		65.70
0.3
0.46%		68.10
2.4
3.65%		65.20
-2.9
-4.26%		60.50
-4.7
-7.21%		 　61.90
1.4
2.31%		56.70
-5.2
-8.4%		56.80
0.1
0.18%		56.00
-0.8
-1.41%		57.50
1.5
2.68%		 　57.30
-0.2
-0.35%		61.20
3.9
6.81%		67.00
5.8
9.48%		65.84
11 月67.40
0.4
0.6%		68.80
1.4
2.08%		 　68.40
-0.4
-0.58%		66.40
-2
-2.92%		68.90
2.5
3.77%		70.10
1.2
1.74%		70.40
0.3
0.43%		 　70.30
-0.1
-0.14%		69.10
-1.2
-1.71%		70.00
0.9
1.3%		 71.00
1
1.43%		 　71.30
0.3
0.42%		67.80
-3.5
-4.91%		69.10
1.3
1.92%		67.60
-1.5
-2.17%		66.60
-1
-1.48%		 　71.00
4.4
6.61%		72.10
1.1
1.55%		75.40
3.3
4.58%		77.20
1.8
2.39%		76.40
-0.8
-1.04%		 70.6
12 月　　78.80
2.4
3.14%		78.70
-0.1
-0.13%		76.00
-2.7
-3.43%		73.10
-2.9
-3.82%		74.30
1.2
1.64%		 　72.80
-1.5
-2.02%		74.10
1.3
1.79%		73.90
-0.2
-0.27%		73.80
-0.1
-0.14%		74.70
0.9
1.22%		 　75.00
0.3
0.4%		73.20
-1.8
-2.4%		70.90
-2.3
-3.14%		68.70
-2.2
-3.1%		70.90
2.2
3.2%		70.20
-0.7
-0.99%		 68.10
-2.1
-2.99%		67.90
-0.2
-0.29%		67.00
-0.9
-1.33%		68.40
1.4
2.09%		68.90
0.5
0.73%		　　　72.3

說明:最高漲幅:9.99%最低跌幅:-9.93% 最高價:97.80最低價:56.00平均價:78.54,灰色底表示週末,漲127天(238.4)元,跌166天(-251.2)元,平盤12天
10%=4,9%=6,7%=3,6%=4,5%=1,4%=9,3%=12,2%=27,1%=39,0%=34,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=7,-6%=32,-7%=37,-8%=38,-9%=42,

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 2351 409359 316 35197917 86.10 86.50 85.10 86.00 0.10 0% 86.00 127 86.40 6 20.87
2018-01-03 2351 1218343 778 106869536 86.80 88.40 86.80 87.20 1.20 1.4% 87.20 2 87.50 2 21.17
2018-01-04 2351 3958146 2657 360634432 87.70 93.80 85.90 92.50 5.30 6.08% 92.30 3 92.50 9 22.45
2018-01-05 2351 2964927 2115 278399502 93.70 96.00 91.60 92.00 0.50 -0.54% 91.90 530 92.00 8 22.33
2018-01-08 2351 1410516 1054 127409624 92.30 92.40 89.00 89.00 3.00 -3.26% 89.00 38 89.10 7 21.60
2018-01-09 2351 968442 769 84431931 89.60 90.00 86.10 86.30 2.70 -3.03% 86.30 11 86.90 6 20.95
2018-01-10 2351 1284472 904 108720342 86.90 87.00 83.40 84.10 2.20 -2.55% 84.10 6 84.20 1 20.41
2018-01-11 2351 696173 527 58971047 84.60 85.70 83.60 84.50 0.40 0.48% 84.50 3 84.60 1 20.51
2018-01-12 2351 576455 484 49352975 84.70 86.50 84.70 85.00 0.50 0.59% 85.00 20 85.20 1 20.63
2018-01-15 2351 230626 190 19652533 85.50 85.70 84.60 85.60 0.60 0.71% 85.40 1 85.60 3 20.78
2018-01-16 2351 736010 623 62996554 85.60 87.10 84.60 85.70 0.10 0.12% 85.70 1 85.80 5 20.80
2018-01-17 2351 2501144 1822 215791140 85.70 88.40 84.70 84.80 0.90 -1.05% 84.80 3 85.00 1 20.58
2018-01-18 2351 3855603 2750 318247649 85.80 85.80 81.10 82.10 2.70 -3.18% 82.10 21 82.40 2 19.93
2018-01-19 2351 2624570 1976 210646313 82.10 82.10 79.40 80.00 2.10 -2.56% 80.00 4 80.20 6 19.42
2018-01-22 2351 2258801 1796 179535380 80.00 80.70 78.80 79.10 0.90 -1.13% 79.10 29 79.50 4 19.20
2018-01-23 2351 1789148 1219 142383848 79.60 81.60 78.60 79.00 0.10 -0.13% 79.00 3 79.10 4 19.17
2018-01-24 2351 3159471 2123 242587467 78.90 78.90 75.90 76.30 2.70 -3.42% 76.30 1 76.40 2 18.52
2018-01-25 2351 3359139 2357 251575769 76.60 77.60 72.80 73.20 3.10 -4.06% 73.20 21 73.50 4 17.77
2018-01-26 2351 2971503 1971 221880776 73.30 76.80 72.50 76.00 2.80 3.83% 76.00 131 76.10 2 18.45
2018-01-29 2351 1430800 1014 108884139 76.50 77.50 75.00 75.70 0.30 -0.39% 75.60 20 75.70 2 18.37
2018-01-30 2351 938352 750 70404748 75.40 76.90 73.70 73.80 1.90 -2.51% 73.80 6 74.20 5 17.91
2018-01-31 2351 824613 612 61028675 73.10 75.20 72.80 74.80 1.00 1.36% 74.70 24 74.80 2 18.16
2018-02-01 2351 898008 652 67927812 75.00 75.90 75.00 75.40 0.60 0.8% 75.40 2 75.50 1 18.30
2018-02-02 2351 465369 330 35085920 75.40 75.80 75.00 75.40 0.00 0% 75.40 177 75.50 5 18.30
2018-02-05 2351 597391 350 44284728 73.40 75.20 73.10 74.50 0.90 -1.19% 74.50 24 74.70 1 18.08
2018-02-06 2351 2865748 1510 196968687 72.70 73.90 67.10 67.10 7.40 -9.93% 0.00 0 67.10 164 16.29
2018-02-07 2351 1945403 1214 141268040 69.50 73.80 69.20 73.80 6.70 9.99% 73.80 293 0.00 0 17.91
2018-02-08 2351 5007940 3639 375773702 74.50 77.40 71.40 71.60 2.20 -2.98% 71.60 10 71.90 1 17.38
2018-02-09 2351 2020812 1524 141316103 68.00 73.90 66.70 73.90 2.30 3.21% 73.60 5 73.90 45 17.94
2018-02-12 2351 1421321 959 107379396 76.20 76.20 74.50 75.10 1.20 1.62% 75.10 12 75.20 9 18.23
2018-02-21 2351 995948 649 76022548 77.30 77.30 75.50 76.00 0.90 1.2% 76.00 18 76.10 1 18.45
2018-02-22 2351 1040490 640 79153240 75.80 76.80 75.60 76.00 0.00 0% 75.80 11 76.00 86 18.45
2018-02-23 2351 965001 734 73719877 75.30 77.30 75.30 75.60 0.40 -0.53% 75.60 7 75.80 4 18.35
2018-02-26 2351 472013 367 35883603 76.20 76.80 75.60 75.80 0.20 0.26% 75.80 10 76.20 11 18.40
2018-02-27 2351 1346291 960 104351746 76.10 78.80 76.10 76.80 1.00 1.32% 76.80 79 76.90 3 18.64
2018-03-01 2351 3448618 2540 278830475 76.40 84.00 76.30 83.60 6.80 8.85% 83.50 4 83.60 40 20.29
2018-03-02 2351 2634674 2002 213988863 83.00 83.00 79.70 81.40 2.20 -2.63% 81.30 3 81.50 6 19.76
2018-03-05 2351 1943141 1418 154243280 83.00 83.00 77.50 77.50 3.90 -4.79% 77.50 35 78.00 1 18.81
2018-03-06 2351 1635357 1229 130273666 78.70 80.50 78.50 78.90 1.40 1.81% 78.90 22 79.00 1 19.15
2018-03-07 2351 616000 500 48652700 78.50 79.80 78.20 78.80 0.10 -0.13% 78.80 2 79.10 3 19.13
2018-03-08 2351 789350 583 63158125 78.80 80.80 78.80 79.80 1.00 1.27% 79.70 12 80.00 4 19.37
2018-03-09 2351 8440209 5206 720426520 80.80 87.70 80.70 87.70 7.90 9.9% 87.70 77 0.00 0 21.29
2018-03-12 2351 4840949 3527 426398063 88.80 90.30 86.00 87.00 0.70 -0.8% 86.90 118 87.10 2 21.12
2018-03-13 2351 3251117 2410 290970818 87.90 91.10 87.60 88.60 1.60 1.84% 88.60 3 88.70 23 21.50
2018-03-14 2351 1603785 1151 140443695 87.80 89.50 86.90 87.00 1.60 -1.81% 87.00 16 87.10 12 21.12
2018-03-15 2351 1447715 972 126246473 86.60 87.90 86.60 87.70 0.70 0.8% 87.60 9 87.70 8 21.29
2018-03-20 2351 924238 716 77850261 84.90 85.00 83.70 84.00 1.50 -4.22% 84.00 1 84.30 4 20.39
2018-03-21 2351 1824243 1088 155557599 84.40 86.00 84.40 85.80 1.80 2.14% 85.80 17 85.90 9 20.83
2018-03-22 2351 1156129 695 98221473 85.30 85.80 84.60 84.60 1.20 -1.4% 84.60 7 84.80 2 20.53
2018-03-23 2351 1433517 1074 118961471 82.00 84.60 80.00 83.70 0.90 -1.06% 83.10 1 83.70 7 20.32
2018-03-26 2351 1057331 837 87411369 82.80 84.60 81.00 84.60 0.90 1.08% 84.50 2 84.60 1 20.53
2018-03-27 2351 843192 608 71198569 85.80 86.00 83.40 83.70 0.90 -1.06% 83.70 4 83.80 1 20.32
2018-03-28 2351 2692375 1803 231073783 84.00 87.30 83.60 85.30 1.60 1.91% 85.20 3 85.30 25 21.70
2018-03-29 2351 1241359 952 104041311 85.00 85.10 83.20 83.60 1.70 -1.99% 83.60 16 83.70 5 21.27
2018-03-30 2351 2649545 1767 230112196 84.00 88.00 83.90 87.00 3.40 4.07% 87.00 8 87.30 1 22.14
2018-03-31 2351 1350612 1027 115672857 88.00 88.00 84.30 84.80 2.20 -2.53% 84.80 11 84.90 6 21.58
2018-04-02 2351 706119 546 59365883 85.00 85.50 83.50 83.80 1.00 -1.18% 83.80 2 83.90 1 21.32
2018-04-03 2351 331062 268 27515877 82.80 83.80 82.30 83.50 0.30 -0.36% 83.30 6 83.60 3 21.25
2018-04-09 2351 538488 395 44946797 83.50 84.40 82.70 83.40 0.10 -0.12% 83.40 7 84.00 3 21.22
2018-04-10 2351 894637 666 75320615 83.40 85.70 83.10 83.10 0.30 -0.36% 83.10 6 83.20 1 21.15
2018-04-11 2351 327024 276 27468511 83.30 84.40 83.30 83.90 0.80 0.96% 83.90 12 84.20 3 21.35
2018-04-12 2351 375174 321 31720063 84.60 85.10 83.60 84.10 0.20 0.24% 84.10 27 84.70 9 21.40
2018-04-13 2351 401201 298 33987285 84.30 85.30 84.10 85.00 0.90 1.07% 84.80 1 85.00 17 21.63
2018-04-16 2351 358004 294 30211232 85.10 85.60 83.40 83.60 1.40 -1.65% 83.60 2 83.80 5 21.27
2018-04-17 2351 565837 386 46076245 84.70 84.70 80.20 81.50 2.10 -2.51% 81.00 1 81.50 4 20.74
2018-04-18 2351 399216 282 32346588 81.60 82.50 80.20 80.40 1.10 -1.35% 80.40 3 80.90 1 20.46
2018-04-19 2351 516145 455 41384453 80.50 81.50 79.20 79.60 0.80 -1% 79.60 3 79.70 3 20.25
2018-04-20 2351 2877203 1262 226977489 79.00 81.30 77.00 77.30 2.30 -2.89% 77.30 13 77.50 2 19.67
2018-04-23 2351 848819 559 64131825 77.00 77.00 74.90 75.00 2.30 -2.98% 75.00 14 75.10 38 19.08
2018-04-24 2351 746359 568 54173299 74.50 75.20 69.60 72.70 2.30 -3.07% 72.70 3 73.20 14 18.50
2018-04-25 2351 579120 454 41911232 70.10 74.40 70.10 73.30 0.60 0.83% 73.30 7 73.40 3 18.65
2018-04-26 2351 532225 414 38727012 73.30 74.00 71.10 71.70 1.60 -2.18% 71.70 4 72.00 6 18.24
2018-04-27 2351 399120 342 29118756 72.70 74.90 72.30 72.50 0.80 1.12% 72.50 2 72.90 1 18.45
2018-04-30 2351 696060 584 49320490 72.60 72.80 70.10 70.50 2.00 -2.76% 70.50 10 70.70 2 17.94
2018-05-02 2351 1012061 876 71442422 71.10 72.00 69.70 69.70 0.80 -1.13% 69.70 12 70.00 2 17.74
2018-05-03 2351 314051 250 22009072 69.90 70.60 69.90 70.00 0.30 0.43% 70.00 6 70.20 1 17.81
2018-05-04 2351 337728 276 23810168 70.80 71.00 70.10 70.60 0.60 0.86% 70.50 2 70.60 3 17.96
2018-05-07 2351 1515119 1191 104706830 70.60 71.90 67.30 68.80 1.80 -2.55% 68.80 5 68.90 1 17.51
2018-05-08 2351 968000 749 66761400 68.80 70.40 67.80 70.00 1.20 1.74% 69.80 1 70.00 2 17.81
2018-05-09 2351 731164 529 51975808 70.60 71.90 69.60 71.40 1.40 2% 71.30 1 71.40 2 18.17
2018-05-10 2351 360001 246 25663172 71.80 72.40 70.70 71.10 0.30 -0.42% 71.10 3 71.20 1 18.09
2018-05-11 2351 301010 241 21413511 71.70 71.70 70.80 70.80 0.30 -0.42% 70.80 27 71.00 5 18.02
2018-05-14 2351 914500 721 66519500 71.00 74.40 70.90 73.50 2.70 3.81% 73.40 45 73.50 2 18.70
2018-05-15 2351 680000 519 50220400 73.50 74.80 73.00 73.20 0.30 -0.41% 73.20 4 73.40 1 18.63
2018-05-16 2351 483100 335 35171950 73.10 74.00 72.00 72.00 1.20 -1.64% 72.00 7 72.60 2 18.32
2018-05-17 2351 355000 262 25595900 72.00 73.00 71.30 71.90 0.10 -0.14% 71.80 2 71.90 3 18.30
2018-05-18 2351 1197500 941 88525149 72.50 74.90 72.50 72.70 0.80 1.11% 72.70 18 73.00 1 18.50
2018-05-21 2351 410088 301 30238592 72.70 74.40 72.70 74.20 1.50 2.06% 74.10 10 74.20 6 18.88
2018-05-22 2351 578281 449 43528475 74.20 75.90 74.20 75.00 0.80 1.08% 75.00 139 75.40 3 19.08
2018-05-23 2351 433100 256 32502960 75.80 75.80 73.90 75.00 0.00 0% 75.00 149 75.10 4 19.08
2018-05-24 2351 681410 472 51870763 75.10 78.00 74.20 76.80 1.80 2.4% 76.80 16 77.00 1 19.54
2018-05-25 2351 3178704 2221 259849073 78.70 84.20 77.80 84.20 7.40 9.64% 84.00 16 84.20 26 21.42
2018-05-28 2351 1631243 1162 136309855 83.40 85.40 80.50 85.30 1.10 1.31% 85.00 3 85.30 14 21.70
2018-05-29 2351 914911 703 76141851 83.00 85.20 82.50 82.50 2.80 -3.28% 82.50 41 82.60 5 20.99
2018-05-30 2351 801656 623 64625074 81.50 82.30 79.50 80.10 2.40 -2.91% 80.10 9 80.70 1 20.38
2018-05-31 2351 608449 438 49082629 80.80 81.80 79.30 79.70 0.40 -0.5% 79.70 5 80.00 2 20.28
2018-06-01 2351 684308 487 54851477 79.50 81.00 79.40 80.20 0.50 0.63% 80.20 19 80.30 2 20.41
2018-06-04 2351 1393874 1071 116045704 81.10 85.50 81.10 82.80 2.60 3.24% 82.80 17 83.00 5 21.07
2018-06-05 2351 529552 397 43696307 82.90 83.90 81.70 82.40 0.40 -0.48% 82.10 1 82.40 7 20.97
2018-06-06 2351 363476 263 29994826 82.60 83.30 82.00 82.20 0.20 -0.24% 82.10 5 82.20 14 20.92
2018-06-08 2351 3195061 2234 276093125 84.20 88.20 84.20 85.70 2.20 4.26% 85.70 4 85.80 14 21.81
2018-06-11 2351 1150945 795 97466519 86.00 86.00 83.10 85.80 0.10 0.12% 85.70 13 85.80 3 21.83
2018-06-12 2351 7330964 3814 677802693 88.00 94.30 86.30 94.30 8.50 9.91% 94.30 1344 0.00 0 23.99
2018-06-13 2351 8684910 5496 835243061 96.80 99.30 91.70 92.00 2.30 -2.44% 92.00 21 92.10 2 23.41
2018-06-14 2351 13692134 6105 1359081196 92.80 101.00 92.80 97.80 5.80 6.3% 97.70 2 97.80 17 24.89
2018-06-15 2351 4557863 2807 440268485 100.00 100.00 93.50 94.70 3.10 -3.17% 94.60 10 94.70 2 24.10
2018-06-19 2351 2387312 1727 219979550 94.00 94.90 90.10 91.20 3.50 -3.7% 91.10 3 91.20 2 23.21
2018-06-20 2351 2470073 1653 220225178 91.00 91.70 85.80 91.00 0.20 -0.22% 90.90 3 91.00 96 23.16
2018-06-21 2351 2252528 1486 204776078 93.10 93.10 88.60 88.60 2.40 -2.64% 88.60 27 89.00 1 22.54
2018-06-22 2351 1226498 865 107183825 88.80 88.90 86.00 86.70 1.90 -2.14% 86.70 4 86.80 1 22.06
2018-06-25 2351 1757125 1227 148096825 87.40 87.80 82.50 82.60 4.10 -4.73% 82.50 15 82.60 2 21.02
2018-06-26 2351 1099100 815 91753220 82.00 84.90 81.70 82.80 0.20 0.24% 82.80 1 83.20 1 21.07
2018-06-27 2351 1621210 1189 137853935 84.50 86.70 83.10 83.20 0.40 0.48% 83.10 11 83.20 1 21.17
2018-06-28 2351 1050000 877 88051800 83.20 85.80 83.00 83.10 0.10 -0.12% 83.10 12 83.30 2 21.15
2018-06-29 2351 1016796 820 85418364 83.40 85.50 82.70 84.30 1.20 1.44% 84.30 9 84.40 1 21.45
2018-07-02 2351 931071 782 77821493 84.30 85.50 82.50 82.50 1.80 -2.14% 82.50 22 82.70 2 20.99
2018-07-03 2351 1048509 711 86372434 83.10 84.20 81.00 81.00 1.50 -1.82% 81.00 63 81.10 1 20.61
2018-07-04 2351 1410582 1088 113531392 81.80 82.00 79.90 80.40 0.60 -0.74% 80.40 15 80.50 1 20.46
2018-07-05 2351 1137167 920 92143559 80.90 82.50 79.80 80.40 0.00 0% 80.40 6 80.50 1 20.46
2018-07-06 2351 875017 619 70139673 81.70 81.90 78.80 80.40 0.00 0% 80.40 24 80.70 4 20.46
2018-07-09 2351 897418 640 73936667 81.80 83.80 80.70 83.10 2.70 3.36% 83.10 7 83.20 9 21.15
2018-07-10 2351 1351201 967 113261344 83.20 85.60 81.50 85.50 2.40 2.89% 85.40 5 85.50 2 21.76
2018-07-11 2351 1178016 890 98705660 85.10 85.30 81.80 83.50 2.00 -2.34% 83.40 6 83.50 7 21.25
2018-07-12 2351 419042 338 35184219 82.90 84.80 82.90 84.30 0.80 0.96% 84.30 7 84.50 3 21.45
2018-07-13 2351 2284000 1802 201528798 85.20 90.00 84.70 89.00 4.70 5.58% 88.90 1 89.00 11 22.65
2018-07-16 2351 1453013 970 127475946 88.80 88.80 86.50 87.40 1.60 -1.8% 87.40 1 87.90 16 22.24
2018-07-17 2351 745147 601 63999382 87.50 87.50 84.80 85.10 2.30 -2.63% 85.00 11 85.40 1 21.65
2018-07-18 2351 1573330 1107 132214553 85.10 86.90 82.60 83.80 1.30 -1.53% 83.80 1 84.00 5 21.32
2018-07-19 2351 1020289 796 84303087 83.80 84.60 82.00 83.00 0.80 -0.95% 83.00 1 83.10 5 21.12
2018-07-20 2351 619173 488 51497310 82.20 84.50 82.20 82.80 0.20 -0.24% 82.70 1 82.90 3 21.07
2018-07-23 2351 629746 464 51735772 83.10 83.80 81.50 82.50 0.30 -0.36% 81.80 5 82.50 130 20.99
2018-07-24 2351 1036300 806 88281159 83.50 86.90 83.10 85.20 2.70 3.27% 85.20 1 85.40 3 21.68
2018-07-25 2351 534200 364 45743500 86.50 86.50 84.60 86.00 0.80 0.94% 86.00 1 86.10 3 21.88
2018-07-26 2351 1119200 903 97285560 86.40 88.10 85.50 85.50 0.50 -0.58% 85.50 13 85.70 1 21.76
2018-07-27 2351 823129 723 69842628 86.80 86.80 84.10 85.50 0.00 0% 85.20 2 85.50 21 21.76
2018-07-30 2351 1277216 669 106507199 85.50 85.50 82.10 83.70 1.80 -2.11% 83.70 3 83.80 19 21.30
2018-07-31 2351 909230 566 74132751 81.30 82.30 80.60 81.60 0.00 -2.51% 81.50 22 81.90 5 20.76
2018-08-01 2351 505200 375 41850800 82.60 83.70 81.90 83.00 1.40 1.72% 83.00 22 83.50 2 21.12
2018-08-02 2351 634019 402 52471771 83.40 84.10 81.20 82.50 0.50 -0.6% 82.30 6 82.50 8 20.99
2018-08-03 2351 1378538 1021 117237635 83.00 86.70 82.60 85.50 3.00 3.64% 85.40 3 86.10 3 21.76
2018-08-06 2351 725077 544 61876937 86.20 86.70 84.20 85.50 0.00 0% 85.30 1 85.50 2 21.76
2018-08-07 2351 361303 283 30902129 85.50 86.50 84.40 86.10 0.60 0.7% 86.00 1 86.10 2 21.91
2018-08-08 2351 391895 331 33716237 87.50 87.60 84.70 84.80 1.30 -1.51% 84.80 3 85.20 1 21.58
2018-08-09 2351 430001 276 36093685 85.00 85.00 83.30 84.40 0.40 -0.47% 84.30 1 84.40 8 21.48
2018-08-10 2351 920002 674 78348168 85.00 86.50 83.50 83.70 0.70 -0.83% 83.60 7 84.00 1 21.30
2018-08-13 2351 1266200 844 102755900 82.10 82.90 80.00 81.20 2.50 -2.99% 81.10 10 81.20 4 18.97
2018-08-14 2351 384200 293 31422200 81.30 82.90 80.60 82.20 1.00 1.23% 82.10 18 82.20 6 19.21
2018-08-15 2351 755280 517 62790052 84.00 84.30 81.20 83.90 1.70 2.07% 83.90 2 84.00 8 19.60
2018-08-16 2351 845533 658 71441236 82.30 85.40 81.80 84.90 1.00 1.19% 84.80 8 84.90 5 19.84
2018-08-17 2351 772003 543 65822654 85.50 86.00 84.20 84.40 0.50 -0.59% 84.40 5 85.00 2 19.72
2018-08-20 2351 305193 251 25771349 84.90 85.20 83.90 84.30 0.10 -0.12% 84.30 2 84.50 1 19.70
2018-08-21 2351 1599870 1142 138738610 85.80 87.60 85.20 86.80 2.50 2.97% 86.70 1 86.80 6 20.28
2018-08-22 2351 1157487 887 98111508 86.80 86.80 83.10 83.80 3.00 -3.46% 83.80 8 83.90 2 19.58
2018-08-23 2351 531207 435 44223324 83.10 84.90 82.60 83.00 0.80 -0.95% 82.90 1 83.00 212 19.39
2018-08-24 2351 700512 517 57429276 83.50 83.70 81.10 81.50 1.50 -1.81% 81.50 5 81.80 1 19.04
2018-08-27 2351 645512 463 53162193 81.80 82.90 80.60 82.80 1.30 1.6% 82.70 2 82.80 5 19.35
2018-08-28 2351 278457 246 23021304 82.90 83.60 82.20 82.30 0.50 -0.6% 82.30 21 82.80 2 19.23
2018-08-29 2351 487031 396 40653404 82.50 84.40 81.70 84.00 1.70 2.07% 83.80 2 84.00 4 19.63
2018-08-30 2351 570400 435 48183200 84.60 85.10 83.60 83.60 0.40 -0.48% 83.60 10 84.10 1 19.53
2018-08-31 2351 3021649 2303 264989139 83.20 89.70 82.60 88.30 4.70 5.62% 88.10 7 88.30 21 20.63
2018-09-03 2351 5994175 4355 543313275 89.50 92.80 88.50 89.30 1.00 1.13% 89.30 2 89.40 1 20.86
2018-09-04 2351 2117748 1694 187618744 88.40 90.80 86.80 89.50 0.20 0.22% 89.50 4 89.80 1 20.91
2018-09-05 2351 1672075 1341 149676668 89.10 91.30 87.60 87.60 1.90 -2.12% 87.60 7 87.80 9 20.47
2018-09-06 2351 2330216 1838 205788383 87.40 90.70 85.70 86.00 1.60 -1.83% 86.00 2 86.40 1 20.09
2018-09-07 2351 1629146 1200 138253177 86.20 87.00 83.20 84.90 1.10 -1.28% 84.90 5 85.00 3 19.84
2018-09-10 2351 1028200 746 86233079 84.50 85.40 82.60 85.10 0.20 0.24% 85.00 6 85.10 23 19.88
2018-09-11 2351 398248 318 33760004 85.40 85.40 84.00 84.70 0.40 -0.47% 84.70 16 84.90 2 19.79
2018-09-12 2351 1174336 773 97577688 85.50 85.50 81.80 83.00 1.70 -2.01% 83.00 22 83.10 1 19.39
2018-09-13 2351 697012 524 57588790 82.50 83.80 81.90 82.10 0.90 -1.08% 82.10 3 82.20 4 19.18
2018-09-14 2351 362263 308 30065219 83.20 83.60 82.10 82.80 0.70 0.85% 82.70 15 82.80 12 19.35
2018-09-17 2351 469008 359 38844965 82.70 83.70 82.10 82.80 0.00 0% 82.70 1 82.80 8 19.35
2018-09-18 2351 385200 297 31813600 82.50 83.10 82.20 82.60 0.20 -0.24% 82.60 57 82.80 5 19.30
2018-09-19 2351 563898 415 46755104 83.60 83.80 82.30 82.50 0.10 -0.12% 82.50 8 82.70 5 19.28
2018-09-20 2351 733500 586 60146599 82.60 83.60 81.30 81.60 0.90 -1.09% 81.60 7 82.00 6 19.07
2018-09-21 2351 933221 760 76143777 82.00 83.50 80.50 81.60 0.00 0% 81.60 19 81.80 1 19.07
2018-09-25 2351 412482 335 33778024 82.50 82.50 81.10 82.00 0.40 0.49% 82.00 5 82.20 1 19.16
2018-09-26 2351 516002 407 42534064 82.20 83.40 81.70 82.60 0.60 0.73% 82.50 2 82.70 8 19.30
2018-09-27 2351 748000 643 61886300 82.60 83.60 81.90 82.00 0.60 -0.73% 82.00 6 82.20 2 19.16
2018-09-28 2351 2293524 1672 181333300 82.20 82.70 78.00 79.70 2.30 -2.8% 79.40 2 79.70 5 18.62
2018-10-01 2351 1217351 1030 94965802 79.40 79.80 76.50 79.50 0.20 -0.25% 79.50 4 79.80 5 18.57
2018-10-02 2351 1514576 1189 116829121 79.10 80.30 76.10 77.30 2.20 -2.77% 77.20 1 77.30 1 18.06
2018-10-03 2351 1914177 1442 144537363 78.00 78.00 74.80 75.50 1.80 -2.33% 75.50 1 75.60 4 17.64
2018-10-04 2351 2216369 1612 162166106 75.50 76.00 71.50 74.00 1.50 -1.99% 73.50 8 74.00 3 17.29
2018-10-05 2351 1637126 1075 117287760 73.10 73.50 70.50 72.90 1.10 -1.49% 72.30 6 72.90 13 17.03
2018-10-08 2351 911553 712 66728228 71.80 74.70 71.60 72.40 0.50 -0.69% 72.40 1 72.50 1 16.92
2018-10-09 2351 731001 577 52447473 73.20 73.40 70.60 72.00 0.40 -0.55% 71.70 1 72.00 2 16.82
2018-10-11 2351 2072482 1315 137173470 67.90 68.50 64.80 65.50 6.50 -9.03% 65.40 4 65.50 2 15.30
2018-10-12 2351 1971051 1520 128837468 65.50 67.30 63.70 66.80 1.30 1.98% 66.60 2 66.80 3 15.61
2018-10-15 2351 853030 650 56218710 65.40 66.90 65.20 65.40 1.40 -2.1% 65.40 8 65.60 1 15.28
2018-10-16 2351 547299 413 36143684 65.00 67.00 65.00 65.70 0.30 0.46% 65.70 2 66.00 6 15.35
2018-10-17 2351 889600 616 60313379 67.60 68.40 66.50 68.10 2.40 3.65% 68.00 4 68.10 10 15.91
2018-10-18 2351 762459 527 50298125 68.00 68.00 65.00 65.20 2.90 -4.26% 65.20 12 65.50 1 15.23
2018-10-19 2351 1695000 1158 104720200 62.50 63.50 60.50 60.50 4.70 -7.21% 60.50 51 60.70 3 14.14
2018-10-22 2351 1565000 1156 95380400 61.00 62.60 58.50 61.90 1.40 2.31% 61.90 5 62.00 4 14.46
2018-10-23 2351 2312000 1648 134056900 60.30 61.40 56.40 56.70 5.20 -8.4% 56.70 63 56.80 4 13.25
2018-10-24 2351 1089474 953 62220021 56.90 58.00 56.30 56.80 0.10 0.18% 56.80 6 56.90 2 13.27
2018-10-25 2351 1328007 957 72991597 54.00 56.50 53.50 56.00 0.80 -1.41% 56.00 147 56.10 1 13.08
2018-10-26 2351 1304026 944 74767334 56.50 58.20 56.40 57.50 1.50 2.68% 57.50 12 57.60 3 13.43
2018-10-29 2351 894027 621 50927446 57.30 58.20 55.60 57.30 0.20 -0.35% 57.30 7 57.40 1 13.39
2018-10-30 2351 1588415 1187 95283815 56.90 62.00 56.50 61.20 3.90 6.81% 61.00 8 61.30 9 14.30
2018-10-31 2351 2724213 1806 178424889 62.60 67.30 62.30 67.00 5.80 9.48% 66.90 1 67.00 13 15.65
2018-11-01 2351 1555129 1165 105642501 66.40 69.50 65.70 67.40 0.40 0.6% 67.40 6 67.70 1 15.75
2018-11-02 2351 1011177 648 68692705 67.10 68.80 67.10 68.80 1.40 2.08% 68.30 14 68.80 3 16.07
2018-11-05 2351 772069 635 52858511 68.00 69.80 67.30 68.40 0.40 -0.58% 68.00 1 68.40 3 15.98
2018-11-06 2351 453212 340 30772904 68.40 69.50 66.10 66.40 2.00 -2.92% 66.40 6 67.00 2 15.51
2018-11-07 2351 502000 427 34195400 65.80 69.10 65.80 68.90 2.50 3.77% 68.70 1 68.90 2 16.10
2018-11-08 2351 1145028 844 82101160 70.00 74.00 70.00 70.10 1.20 1.74% 70.10 2 70.50 2 16.38
2018-11-09 2351 374000 274 26213100 70.20 71.20 69.20 70.40 0.30 0.43% 70.00 2 70.40 12 16.45
2018-11-12 2351 146000 129 10241300 70.40 70.90 69.30 70.30 0.10 -0.14% 69.70 2 70.30 17 16.43
2018-11-13 2351 466654 435 31651789 68.00 69.10 67.20 69.10 1.20 -1.71% 69.10 1 69.20 1 15.85
2018-11-14 2351 443291 371 31529938 69.80 72.80 69.80 70.00 0.90 1.3% 70.00 3 70.40 1 16.06
2018-11-16 2351 255146 210 18289066 72.10 72.50 71.00 71.00 0.50 1.43% 71.00 5 71.20 1 16.28
2018-11-19 2351 475000 361 33518400 69.90 71.50 69.70 71.30 0.30 0.42% 71.20 4 71.40 5 16.35
2018-11-20 2351 1245348 962 87896538 71.40 73.20 67.80 67.80 3.50 -4.91% 67.80 31 68.80 5 15.55
2018-11-21 2351 354015 278 24222580 67.80 69.40 67.60 69.10 1.30 1.92% 69.00 1 69.10 1 15.85
2018-11-22 2351 221020 184 15196617 69.40 69.60 67.60 67.60 1.50 -2.17% 67.60 7 68.00 1 15.50
2018-11-23 2351 243519 210 16399663 67.70 68.70 66.30 66.60 1.00 -1.48% 66.60 4 66.80 1 15.28
2018-11-26 2351 1089550 822 76619230 66.70 71.60 66.70 71.00 4.40 6.61% 70.90 1 71.20 3 16.28
2018-11-27 2351 687320 565 49377740 71.50 72.60 70.50 72.10 1.10 1.55% 72.10 4 72.40 4 16.54
2018-11-28 2351 1202351 939 89696459 72.60 76.50 71.70 75.40 3.30 4.58% 75.30 7 75.50 6 17.29
2018-11-29 2351 1254004 936 97296406 77.00 78.60 75.20 77.20 1.80 2.39% 77.20 4 77.30 1 17.71
2018-11-30 2351 574140 460 43901496 77.20 77.40 75.50 76.40 0.80 -1.04% 76.00 2 76.40 1 17.52
2018-12-03 2351 961408 720 75759628 76.80 79.50 76.80 78.80 2.40 3.14% 78.70 2 78.90 4 18.07
2018-12-04 2351 749100 585 58997840 79.40 79.40 77.40 78.70 0.10 -0.13% 78.60 3 78.70 3 18.05
2018-12-05 2351 664106 519 50695677 77.50 77.50 75.20 76.00 2.70 -3.43% 76.00 2 76.20 2 17.43
2018-12-06 2351 593014 420 43726932 75.70 75.70 72.80 73.10 2.90 -3.82% 73.10 5 73.90 5 16.77
2018-12-07 2351 465758 394 34318015 73.80 74.90 72.60 74.30 1.20 1.64% 74.20 1 74.30 1 17.04
2018-12-10 2351 464003 368 33814120 73.50 74.30 72.20 72.80 1.50 -2.02% 72.60 1 72.80 1 16.70
2018-12-11 2351 732003 568 53751322 73.80 74.30 72.10 74.10 1.30 1.79% 74.10 6 74.20 2 17.00
2018-12-12 2351 709000 544 52677000 73.70 74.90 73.60 73.90 0.20 -0.27% 73.90 1 74.20 3 16.95
2018-12-13 2351 536268 400 39520277 74.50 74.50 72.90 73.80 0.10 -0.14% 73.50 1 73.80 21 16.93
2018-12-14 2351 1090260 751 81183946 74.50 75.00 72.90 74.70 0.90 1.22% 74.30 3 74.70 15 17.13
2018-12-17 2351 768052 588 57676214 74.60 75.70 74.00 75.00 0.30 0.4% 75.00 58 75.10 9 17.20
2018-12-18 2351 246124 207 18163814 73.80 74.90 73.00 73.20 1.80 -2.4% 73.20 2 73.30 1 16.79
2018-12-19 2351 603350 453 43444313 73.30 73.60 70.80 70.90 2.30 -3.14% 70.80 1 70.90 8 16.26
2018-12-20 2351 534151 400 37169564 70.50 71.40 68.50 68.70 2.20 -3.1% 68.70 3 69.30 1 15.76
2018-12-21 2351 605100 520 42090330 68.50 70.90 68.10 70.90 2.20 3.2% 70.20 2 70.90 1 16.26
2018-12-22 2351 481674 389 34463014 70.90 72.40 70.20 70.20 0.70 -0.99% 70.10 5 70.50 1 16.10
2018-12-24 2351 814200 715 56198139 70.40 71.70 68.00 68.10 2.10 -2.99% 68.10 5 68.40 13 15.62
2018-12-25 2351 311130 264 21039979 67.40 68.50 66.60 67.90 0.20 -0.29% 67.70 2 68.00 2 15.57
2018-12-26 2351 267227 224 18163809 68.00 69.00 67.00 67.00 0.90 -1.33% 67.00 14 67.10 3 15.37
2018-12-27 2351 378100 238 25880770 68.50 68.80 68.10 68.40 1.40 2.09% 68.30 12 68.40 15 15.69
2018-12-28 2351 447228 375 30730218 68.40 69.20 68.10 68.90 0.50 0.73% 68.80 2 68.90 2 15.80