新光金(2888)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 10.50
0
0%
10.55
0.05
0.48%
10.60
0.05
0.47%
10.60
0
0%
 10.75
0.15
1.42%
10.80
0.05
0.47%
10.85
0.05
0.46%
10.55
-0.3
-2.76%
10.65
0.1
0.95%
 10.65
0
0%
10.70
0.05
0.47%
10.60
-0.1
-0.93%
10.75
0.15
1.42%
10.80
0.05
0.47%
 10.75
-0.05
-0.46%
10.70
-0.05
-0.47%
10.75
0.05
0.47%
10.80
0.05
0.47%
10.80
0
0%
 10.80
0
0%
10.70
-0.1
-0.93%
10.70
0
0%
10.7
2 月10.65
-0.05
-0.47%
10.65
0
0%
 10.50
-0.15
-1.41%
9.91
-0.59
-5.62%
10.20
0.29
2.93%
10.15
-0.05
-0.49%
10.05
-0.1
-0.99%
 11.05
1
9.95%
       11.15
0.1
0.9%
11.85
0.7
6.28%
12.05
0.2
1.69%
 12.05
0
0%
12.05
0
0%
11.23
3 月12.20
0.15
1.24%
12.05
-0.15
-1.23%
 11.65
-0.4
-3.32%
11.85
0.2
1.72%
11.85
0
0%
11.90
0.05
0.42%
11.90
0
0%
 12.70
0.8
6.72%
12.60
-0.1
-0.79%
12.40
-0.2
-1.59%
12.30
-0.1
-0.81%
   11.80
-0.5
-4.07%
11.85
0.05
0.42%
11.55
-0.3
-2.53%
11.35
-0.2
-1.73%
 11.50
0.15
1.32%
11.60
0.1
0.87%
11.35
-0.25
-2.16%
11.05
-0.3
-2.64%
11.50
0.45
4.07%
11.55
0.05
0.43%
11.85
4 月 11.45
-0.1
-0.87%
11.35
-0.1
-0.87%
    11.50
0.15
1.32%
11.70
0.2
1.74%
12.10
0.4
3.42%
12.00
-0.1
-0.83%
12.05
0.05
0.42%
 11.90
-0.15
-1.24%
11.90
0
0%
12.05
0.15
1.26%
12.10
0.05
0.41%
12.20
0.1
0.83%
 12.50
0.3
2.46%
12.05
-0.45
-3.6%
11.90
-0.15
-1.24%
11.95
0.05
0.42%
 12.15
0.2
1.67%
11.94
5 月 12.15
0
0%
12.15
0
0%
12.15
0
0%
 12.20
0.05
0.41%
12.30
0.1
0.82%
12.25
-0.05
-0.41%
12.35
0.1
0.82%
12.30
-0.05
-0.4%
 12.25
-0.05
-0.41%
12.10
-0.15
-1.22%
12.20
0.1
0.83%
12.05
-0.15
-1.23%
12.05
0
0%
 12.15
0.1
0.83%
12.10
-0.05
-0.41%
12.00
-0.1
-0.83%
12.05
0.05
0.42%
12.05
0
0%
 12.00
-0.05
-0.41%
12.00
0
0%
12.00
0
0%
12.00
0
0%
12.13
6 月12.00
0
0%
 12.15
0.15
1.25%
12.20
0.05
0.41%
12.20
0
0%
12.20
0
0%
 12.05
-0.15
-1.23%
11.95
-0.1
-0.83%
12.00
0.05
0.42%
11.95
-0.05
-0.42%
12.05
0.1
0.84%
  11.80
-0.25
-2.07%
11.75
-0.05
-0.42%
11.80
0.05
0.43%
11.85
0.05
0.42%
 11.90
0.05
0.42%
11.90
0
0%
11.80
-0.1
-0.84%
11.70
-0.1
-0.85%
11.75
0.05
0.43%
11.93
7 月 11.60
-0.15
-1.28%
11.20
-0.4
-3.45%
11.10
-0.1
-0.89%
11.15
0.05
0.45%
11.05
-0.1
-0.9%
 11.50
0.45
4.07%
11.60
0.1
0.87%
11.25
-0.35
-3.02%
11.30
0.05
0.44%
11.65
0.35
3.1%
 11.50
-0.15
-1.29%
11.45
-0.05
-0.43%
11.60
0.15
1.31%
11.65
0.05
0.43%
11.50
-0.15
-1.29%
 11.65
0.15
1.3%
11.40
-0.25
-2.15%
11.40
0
0%
11.40
0
0%
11.35
-0.05
-0.44%
 11.30
-0.05
-0.44%
11.60
0.3
2.65%
11.43
8 月11.50
-0.1
-0.86%
11.30
-0.2
-1.74%
11.35
0.05
0.44%
 11.35
0
0%
11.30
-0.05
-0.44%
11.55
0.25
2.21%
11.35
-0.2
-1.73%
11.85
0.5
4.41%
 11.90
0.05
0.42%
11.85
-0.05
-0.42%
11.70
-0.15
-1.27%
11.65
-0.05
-0.43%
11.65
0
0%
 11.65
0
0%
11.80
0.15
1.29%
11.85
0.05
0.42%
11.90
0.05
0.42%
11.80
-0.1
-0.84%
 12.00
0.2
1.69%
11.95
-0.05
-0.42%
12.05
0.1
0.84%
11.95
-0.1
-0.83%
12.15
0.2
1.67%
11.71
9 月  12.15
0
0%
12.25
0.1
0.82%
12.10
-0.15
-1.22%
11.95
-0.15
-1.24%
12.00
0.05
0.42%
 12.00
0
0%
11.85
-0.15
-1.25%
11.95
0.1
0.84%
12.05
0.1
0.84%
12.10
0.05
0.41%
 12.15
0.05
0.41%
12.15
0
0%
12.15
0
0%
11.75
-0.4
-3.29%
11.85
0.1
0.85%
  11.85
0
0%
11.85
0
0%
11.90
0.05
0.42%
11.95
0.05
0.42%
11.99
10 月11.90
-0.05
-0.42%
11.75
-0.15
-1.26%
11.70
-0.05
-0.43%
11.75
0.05
0.43%
11.45
-0.3
-2.55%
 11.60
0.15
1.31%
11.60
0
0%
10.45
-1.15
-9.91%
10.60
0.15
1.44%
 10.35
-0.25
-2.36%
10.40
0.05
0.48%
10.35
-0.05
-0.48%
10.25
-0.1
-0.97%
10.15
-0.1
-0.98%
 10.25
0.1
0.99%
10.15
-0.1
-0.98%
10.00
-0.15
-1.48%
9.81
-0.19
-1.9%
9.75
-0.06
-0.61%
 9.86
0.11
1.13%
10.15
0.29
2.94%
10.15
0
0%
10.63
11 月10.10
-0.05
-0.49%
10.20
0.1
0.99%
 10.15
-0.05
-0.49%
10.20
0.05
0.49%
10.30
0.1
0.98%
10.40
0.1
0.97%
10.30
-0.1
-0.96%
 10.20
-0.1
-0.97%
10.15
-0.05
-0.49%
10.35
0.2
1.97%
10.30
-0.05
-0.48%
 10.30
0
0%
10.30
0
0%
10.25
-0.05
-0.49%
10.20
-0.05
-0.49%
10.10
-0.1
-0.98%
 10.30
0.2
1.98%
10.30
0
0%
10.35
0.05
0.49%
10.35
0
0%
10.45
0.1
0.97%
10.27
12 月  10.50
0.05
0.48%
10.40
-0.1
-0.95%
10.20
-0.2
-1.92%
10.05
-0.15
-1.47%
10.00
-0.05
-0.5%
 9.90
-0.1
-1%
9.71
-0.19
-1.92%
9.77
0.06
0.62%
9.70
-0.07
-0.72%
9.55
-0.15
-1.55%
 9.53
-0.02
-0.21%
9.31
-0.22
-2.31%
9.16
-0.15
-1.61%
9.03
-0.13
-1.42%
8.97
-0.06
-0.66%
9.05
0.08
0.89%
9.23
0.18
1.99%
9.09
-0.14
-1.52%
9.01
-0.08
-0.88%
9.09
0.08
0.89%
8.97
-0.12
-1.32%
   9.54

說明:最高漲幅:9.95%最低跌幅:-9.91% 最高價:12.70最低價:8.97平均價:11.28,灰色底表示週末,漲124天(19.43)元,跌129天(-20.14)元,平盤52天
10%=2,7%=2,6%=1,4%=4,3%=5,2%=16,1%=50,0%=96,-0%=1,-1%=2,-2%=4,-3%=9,-4%=17,-5%=38,-6%=58,

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 2888 15744367 2709 165649578 10.55 10.55 10.50 10.50 0.00 0% 10.50 1650 10.55 4375 7.72
2018-01-03 2888 33508052 5269 353780798 10.50 10.60 10.50 10.55 0.05 0.48% 10.55 714 10.60 16147 7.76
2018-01-04 2888 34879255 6548 367930918 10.60 10.60 10.50 10.60 0.05 0.47% 10.55 3051 10.60 10201 7.79
2018-01-05 2888 35481889 5223 376078506 10.60 10.65 10.55 10.60 0.00 0% 10.60 1029 10.65 6419 7.79
2018-01-08 2888 80349528 9739 863274517 10.70 10.80 10.65 10.75 0.15 1.42% 10.75 1178 10.80 15520 7.90
2018-01-09 2888 41243031 5114 443968288 10.80 10.80 10.70 10.80 0.05 0.47% 10.75 933 10.80 8134 7.94
2018-01-10 2888 90353742 8361 984759623 10.85 11.00 10.80 10.85 0.05 0.46% 10.80 6899 10.85 16 7.98
2018-01-11 2888 70451404 7395 746073378 10.65 10.70 10.50 10.55 0.30 -2.76% 10.55 826 10.60 5974 7.76
2018-01-12 2888 32296992 4650 341570146 10.60 10.65 10.50 10.65 0.10 0.95% 10.60 177 10.65 5203 7.83
2018-01-15 2888 29908598 3092 318400299 10.65 10.70 10.60 10.65 0.00 0% 10.65 484 10.70 7940 7.83
2018-01-16 2888 20483111 3112 217900850 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 600 10.70 9123 7.87
2018-01-17 2888 48509872 5481 514894089 10.65 10.70 10.55 10.60 0.10 -0.93% 10.55 8957 10.60 1634 7.79
2018-01-18 2888 68510267 8105 735941282 10.70 10.80 10.65 10.75 0.15 1.42% 10.75 665 10.80 4455 7.90
2018-01-19 2888 50236280 7441 540683698 10.80 10.80 10.70 10.80 0.05 0.47% 10.75 1084 10.80 11784 7.94
2018-01-22 2888 38999310 4338 419478199 10.80 10.80 10.70 10.75 0.05 -0.46% 10.70 5603 10.75 45 7.90
2018-01-23 2888 47633523 4991 509759715 10.75 10.80 10.65 10.70 0.05 -0.47% 10.70 65 10.75 4178 7.87
2018-01-24 2888 55155891 5803 592160798 10.75 10.80 10.65 10.75 0.05 0.47% 10.70 716 10.75 341 7.90
2018-01-25 2888 26631671 4598 286699296 10.80 10.80 10.70 10.80 0.05 0.47% 10.75 432 10.80 10123 7.94
2018-01-26 2888 25839289 4694 278309547 10.75 10.80 10.70 10.80 0.00 0% 10.75 1146 10.80 7557 7.94
2018-01-29 2888 35495121 5273 382815354 10.85 10.85 10.75 10.80 0.00 0% 10.75 1498 10.80 709 7.94
2018-01-30 2888 31190916 5543 334839706 10.80 10.80 10.70 10.70 0.10 -0.93% 10.70 3098 10.75 3412 7.87
2018-01-31 2888 42301232 4807 449090716 10.65 10.70 10.50 10.70 0.00 0% 10.65 468 10.70 4975 7.87
2018-02-01 2888 40480827 4069 429460671 10.70 10.70 10.55 10.65 0.05 -0.47% 10.60 413 10.65 2066 7.83
2018-02-02 2888 23011890 2889 244087947 10.60 10.65 10.55 10.65 0.00 0% 10.60 757 10.65 703 7.83
2018-02-05 2888 50414614 6761 527864820 10.50 10.55 10.40 10.50 0.15 -1.41% 10.50 956 10.55 2799 7.72
2018-02-06 2888 131570073 16780 1312293879 10.25 10.25 9.69 9.91 0.59 -5.62% 9.91 176 9.92 131 7.29
2018-02-07 2888 69182931 7707 705563654 10.20 10.30 10.10 10.20 0.29 2.93% 10.15 303 10.20 1649 7.50
2018-02-08 2888 29701160 6115 302649127 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 1696 10.20 644 7.46
2018-02-09 2888 45021661 7588 449469271 9.89 10.10 9.86 10.05 0.10 -0.99% 10.05 1529 10.10 636 7.39
2018-02-12 2888 296983308 28245 2147483647 11.05 11.05 10.90 11.05 1.00 9.95% 11.05 11072 0.00 0 8.13
2018-02-21 2888 155967010 16704 1743658197 11.30 11.30 11.00 11.15 0.10 0.9% 11.15 1468 11.20 5419 8.20
2018-02-22 2888 231515698 22524 2147483647 11.15 11.90 11.10 11.85 0.70 6.28% 11.80 3082 11.85 767 8.71
2018-02-23 2888 254700531 28225 2147483647 11.90 12.35 11.85 12.05 0.20 1.69% 12.00 5535 12.05 690 8.86
2018-02-26 2888 112395641 11907 1355177314 12.15 12.20 11.95 12.05 0.00 0% 12.05 38 12.10 2925 8.86
2018-02-27 2888 98865112 10585 1190256244 12.20 12.25 11.85 12.05 0.00 0% 12.05 1992 12.10 4405 8.86
2018-03-01 2888 111126107 10816 1343356499 11.95 12.25 11.90 12.20 0.15 1.24% 12.15 1631 12.20 1658 11.84
2018-03-02 2888 77112942 8717 926441854 12.00 12.15 11.90 12.05 0.15 -1.23% 12.00 5695 12.05 1601 11.70
2018-03-05 2888 104327394 12200 1236462059 12.05 12.10 11.65 11.65 0.40 -3.32% 11.65 4487 11.70 1142 11.31
2018-03-06 2888 68442740 9440 807805845 11.80 11.90 11.70 11.85 0.20 1.72% 11.85 2210 11.90 2445 11.50
2018-03-07 2888 41824796 6218 497137585 11.80 12.00 11.80 11.85 0.00 0% 11.80 2172 11.85 795 11.50
2018-03-08 2888 52031423 6600 623213445 11.90 12.05 11.90 11.90 0.05 0.42% 11.90 3408 11.95 495 11.55
2018-03-09 2888 26123608 3660 311029091 12.00 12.00 11.85 11.90 0.00 0% 11.90 139 11.95 3789 11.55
2018-03-12 2888 251568329 25283 2147483647 12.35 12.75 12.35 12.70 0.80 6.72% 12.65 2614 12.70 3304 12.33
2018-03-13 2888 73436172 9461 927579879 12.65 12.75 12.55 12.60 0.10 -0.79% 12.60 3832 12.65 2336 12.23
2018-03-14 2888 76955848 10788 956064546 12.50 12.55 12.35 12.40 0.20 -1.59% 12.40 1259 12.45 2516 12.04
2018-03-15 2888 43152344 6474 532081765 12.30 12.40 12.25 12.30 0.10 -0.81% 12.30 5150 12.35 602 11.94
2018-03-20 2888 172963476 21732 2055460918 12.10 12.10 11.70 11.80 0.45 -4.07% 11.80 85 11.85 2593 11.46
2018-03-21 2888 46104513 7585 546104763 11.85 11.90 11.80 11.85 0.05 0.42% 11.80 5108 11.85 2167 11.50
2018-03-22 2888 113257448 14236 1316620504 11.85 11.95 11.40 11.55 0.30 -2.53% 11.50 455 11.55 2048 11.21
2018-03-23 2888 73298304 10122 828517847 11.15 11.45 11.10 11.35 0.20 -1.73% 11.35 1065 11.40 1524 11.02
2018-03-26 2888 51997443 6419 587799854 11.25 11.50 11.15 11.50 0.15 1.32% 11.45 785 11.50 2525 11.17
2018-03-27 2888 54602847 6527 634950931 11.65 11.75 11.55 11.60 0.10 0.87% 11.55 1776 11.60 316 11.26
2018-03-28 2888 31840540 5397 362330766 11.40 11.50 11.30 11.35 0.25 -2.16% 11.30 5152 11.35 382 11.02
2018-03-29 2888 84580696 11709 940746218 11.30 11.30 11.00 11.05 0.30 -2.64% 11.05 8843 11.10 116 10.73
2018-03-30 2888 82051110 14725 942733902 11.35 11.65 11.30 11.50 0.45 4.07% 11.50 401 11.55 474 11.17
2018-03-31 2888 18010870 2803 208415473 11.60 11.65 11.50 11.55 0.05 0.43% 11.50 3963 11.55 466 11.21
2018-04-02 2888 31876419 4488 367820943 11.65 11.70 11.40 11.45 0.10 -0.87% 11.45 1246 11.50 772 11.12
2018-04-03 2888 41260362 5783 468031124 11.30 11.40 11.25 11.35 0.10 -0.87% 11.30 5414 11.35 1753 11.02
2018-04-09 2888 46661749 6724 536003159 11.50 11.60 11.35 11.50 0.15 1.32% 11.50 1105 11.55 558 11.17
2018-04-10 2888 53483867 8164 625234292 11.55 11.80 11.55 11.70 0.20 1.74% 11.70 83 11.75 2054 11.36
2018-04-11 2888 124084678 12975 1499119086 12.15 12.25 11.95 12.10 0.40 3.42% 12.05 1152 12.10 5976 11.75
2018-04-12 2888 47997621 6258 575561021 12.10 12.10 11.90 12.00 0.10 -0.83% 12.00 1905 12.05 3525 11.65
2018-04-13 2888 42553235 4891 512770970 12.10 12.10 11.95 12.05 0.05 0.42% 12.00 5130 12.05 168 11.70
2018-04-16 2888 34318591 7104 410890228 12.05 12.10 11.90 11.90 0.15 -1.24% 11.90 2678 11.95 1443 11.55
2018-04-17 2888 35443458 4295 420154465 11.90 11.95 11.75 11.90 0.00 0% 11.85 849 11.90 1975 11.55
2018-04-18 2888 39233622 5184 471448975 11.95 12.10 11.95 12.05 0.15 1.26% 12.00 1883 12.05 2776 11.70
2018-04-19 2888 34208617 4930 412330654 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 1389 12.10 6192 11.75
2018-04-20 2888 64959897 7689 790680878 12.10 12.30 12.00 12.20 0.10 0.83% 12.20 592 12.25 6187 11.84
2018-04-23 2888 134694248 13382 1682069997 12.25 12.65 12.20 12.50 0.30 2.46% 12.50 2068 12.55 7234 12.14
2018-04-25 2888 110614543 13281 1336509066 12.25 12.40 11.90 12.05 0.00 -3.6% 12.00 3922 12.05 149 11.70
2018-04-26 2888 40725467 5533 487465337 12.05 12.10 11.90 11.90 0.15 -1.24% 11.90 5499 11.95 238 11.55
2018-04-27 2888 25299875 3851 301933062 11.95 12.05 11.90 11.95 0.05 0.42% 11.95 176 12.00 2599 11.60
2018-04-30 2888 58577039 5082 707630518 11.95 12.25 11.90 12.15 0.20 1.67% 12.15 1592 12.20 494 11.80
2018-05-02 2888 29752648 4639 360604245 12.15 12.20 12.05 12.15 0.00 0% 12.10 1770 12.15 273 11.80
2018-05-03 2888 37178833 5531 452127742 12.15 12.25 12.10 12.15 0.00 0% 12.15 2290 12.20 2221 11.80
2018-05-04 2888 22504928 4953 273733041 12.15 12.25 12.10 12.15 0.00 0% 12.15 2910 12.20 3216 11.80
2018-05-07 2888 23690346 5049 288633498 12.25 12.25 12.15 12.20 0.05 0.41% 12.20 182 12.25 3252 11.84
2018-05-08 2888 29010007 5667 354762034 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 946 12.30 2930 11.94
2018-05-09 2888 31798859 7921 390355500 12.30 12.35 12.20 12.25 0.05 -0.41% 12.25 2991 12.30 243 11.89
2018-05-10 2888 66313002 8726 824754117 12.35 12.55 12.35 12.35 0.10 0.82% 12.35 1668 12.40 1444 11.99
2018-05-11 2888 42196561 5114 519538971 12.40 12.45 12.25 12.30 0.05 -0.4% 12.25 7344 12.30 289 11.94
2018-05-14 2888 33228536 4409 406917990 12.35 12.35 12.15 12.25 0.05 -0.41% 12.20 1542 12.25 2493 11.89
2018-05-15 2888 38092774 4478 462427566 12.25 12.30 12.05 12.10 0.15 -1.22% 12.10 18 12.15 1306 11.75
2018-05-16 2888 27659019 3874 336471627 12.10 12.25 12.05 12.20 0.10 0.83% 12.15 1165 12.20 2824 11.84
2018-05-17 2888 29410897 4198 356578657 12.25 12.25 12.05 12.05 0.15 -1.23% 12.05 5386 12.10 130 11.70
2018-05-18 2888 30252702 4218 365871308 12.10 12.15 12.05 12.05 0.00 0% 12.05 6130 12.10 236 11.70
2018-05-21 2888 20123087 3155 243696491 12.10 12.15 12.05 12.15 0.10 0.83% 12.10 2477 12.15 1513 11.80
2018-05-22 2888 21003343 3308 254267188 12.15 12.15 12.05 12.10 0.05 -0.41% 12.05 6045 12.10 174 11.75
2018-05-23 2888 49488806 6657 594378719 12.10 12.15 11.95 12.00 0.10 -0.83% 12.00 1981 12.05 2091 11.65
2018-05-24 2888 32434861 5324 388769632 12.00 12.05 11.90 12.05 0.05 0.42% 12.05 146 12.10 1778 11.70
2018-05-25 2888 35761859 5967 432846697 12.15 12.20 12.05 12.05 0.00 0% 12.05 3917 12.10 258 11.70
2018-05-28 2888 22531591 4035 271553115 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 7195 12.05 693 11.65
2018-05-29 2888 28219996 5883 338324401 12.00 12.05 11.95 12.00 0.00 0% 12.00 4480 12.05 1173 11.65
2018-05-30 2888 109030254 13097 1290334436 11.90 12.00 11.70 12.00 0.00 0% 12.00 735 12.05 2741 4.33
2018-05-31 2888 63457886 7244 759167112 11.95 12.00 11.85 12.00 0.00 0% 12.00 3676 12.05 2306 4.33
2018-06-01 2888 26937855 4439 322150594 11.95 12.00 11.90 12.00 0.00 0% 12.00 2371 12.05 1980 4.33
2018-06-04 2888 42381932 6821 513564847 12.05 12.20 12.05 12.15 0.15 1.25% 12.10 1908 12.15 1045 4.39
2018-06-05 2888 38580033 6194 469287740 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 3676 12.20 2756 4.40
2018-06-06 2888 37313355 6255 454235082 12.15 12.25 12.10 12.20 0.00 0% 12.20 3337 12.25 3870 4.40
2018-06-08 2888 26820199 5338 326354160 12.15 12.20 12.10 12.20 0.05 0% 12.15 1090 12.20 3988 4.40
2018-06-11 2888 28804840 5160 348934680 12.20 12.25 12.05 12.05 0.15 -1.23% 12.05 1949 12.10 948 4.35
2018-06-12 2888 48967282 5831 584165565 12.00 12.00 11.85 11.95 0.10 -0.83% 11.95 2291 12.00 3423 4.31
2018-06-13 2888 27386147 3900 328843400 11.95 12.10 11.95 12.00 0.05 0.42% 12.00 18 12.05 3454 4.33
2018-06-14 2888 25312969 5405 302928572 11.95 12.00 11.90 11.95 0.05 -0.42% 11.95 578 12.00 2544 4.31
2018-06-15 2888 33943045 3242 407048990 11.90 12.05 11.90 12.05 0.10 0.84% 12.00 1899 12.05 2881 4.35
2018-06-19 2888 42237076 7250 500566711 11.90 11.95 11.80 11.80 0.25 -2.07% 11.80 5617 11.85 880 4.26
2018-06-20 2888 41570537 6040 489002720 11.75 11.85 11.70 11.75 0.05 -0.42% 11.75 1475 11.80 1415 4.24
2018-06-21 2888 35085656 4414 414898257 11.80 11.90 11.75 11.80 0.05 0.43% 11.80 1718 11.85 188 4.26
2018-06-22 2888 33066217 4173 391863634 11.80 11.95 11.75 11.85 0.05 0.42% 11.80 3366 11.85 777 4.28
2018-06-25 2888 16593733 2803 197015803 11.85 11.95 11.80 11.90 0.05 0.42% 11.85 3105 11.90 253 4.30
2018-06-26 2888 25365213 4842 300950637 11.85 11.90 11.80 11.90 0.00 0% 11.90 706 11.95 3149 4.30
2018-06-27 2888 26786412 4813 317897311 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 2374 11.85 717 4.26
2018-06-28 2888 17907696 2848 210215364 11.75 11.80 11.70 11.70 0.10 -0.85% 11.70 2663 11.75 1127 4.22
2018-06-29 2888 27968942 3640 327433023 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 2934 11.75 738 4.24
2018-07-02 2888 25976262 4006 303824311 11.70 11.80 11.60 11.60 0.15 -1.28% 11.60 1305 11.65 924 4.19
2018-07-03 2888 63862158 8988 726600328 11.60 11.65 11.20 11.20 0.40 -3.45% 11.20 1426 11.25 238 4.04
2018-07-04 2888 34439752 4581 383622410 11.15 11.20 11.05 11.10 0.10 -0.89% 11.10 4059 11.15 571 4.01
2018-07-05 2888 24624937 3369 274523468 11.15 11.20 11.10 11.15 0.05 0.45% 11.10 2878 11.15 895 4.03
2018-07-06 2888 45612206 6291 502741866 11.15 11.20 10.85 11.05 0.10 -0.9% 11.05 381 11.10 582 3.99
2018-07-09 2888 30333143 4702 344755496 11.15 11.50 11.10 11.50 0.45 4.07% 11.45 92 11.50 2123 4.15
2018-07-10 2888 26869072 4262 310851339 11.60 11.60 11.50 11.60 0.10 0.87% 11.55 588 11.60 614 4.19
2018-07-11 2888 43874199 5802 492486226 11.25 11.35 11.10 11.25 0.35 -3.02% 11.20 2869 11.25 1 4.06
2018-07-12 2888 24972826 3688 281868142 11.25 11.40 11.20 11.30 0.05 0.44% 11.30 964 11.35 987 4.08
2018-07-13 2888 34471599 5646 398534453 11.45 11.65 11.40 11.65 0.35 3.1% 11.60 506 11.65 10 4.21
2018-07-16 2888 15783040 1993 182263746 11.60 11.65 11.50 11.50 0.15 -1.29% 11.50 2011 11.55 297 4.15
2018-07-17 2888 22127293 2678 254237918 11.55 11.55 11.45 11.45 0.05 -0.43% 11.45 267 11.50 628 4.13
2018-07-18 2888 14205328 4097 164340059 11.55 11.60 11.50 11.60 0.15 1.31% 11.60 26 11.65 3366 4.19
2018-07-19 2888 14748109 2532 171151288 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 219 11.65 2000 4.21
2018-07-20 2888 19901684 3161 229756546 11.60 11.65 11.50 11.50 0.15 -1.29% 11.50 157 11.55 779 4.15
2018-07-23 2888 16911293 2926 195705446 11.50 11.65 11.45 11.65 0.15 1.3% 11.60 1060 11.65 1661 4.21
2018-07-24 2888 42964983 5632 492075726 11.55 11.55 11.40 11.40 0.25 -2.15% 11.40 3232 11.45 105 4.12
2018-07-25 2888 25501791 6370 292082835 11.45 11.55 11.40 11.40 0.00 0% 11.40 1638 11.45 498 4.12
2018-07-26 2888 30071051 3946 343208908 11.50 11.50 11.35 11.40 0.00 0% 11.40 223 11.45 944 4.12
2018-07-27 2888 17368052 3887 197585353 11.40 11.45 11.35 11.35 0.05 -0.44% 11.30 4978 11.35 44 4.10
2018-07-30 2888 26959984 4280 304696342 11.35 11.40 11.20 11.30 0.05 -0.44% 11.25 1388 11.30 1744 4.08
2018-07-31 2888 36300782 5010 417003924 11.35 11.60 11.30 11.60 0.30 2.65% 11.55 24 11.60 163 4.19
2018-08-01 2888 20993144 3799 241821159 11.55 11.55 11.50 11.50 0.10 -0.86% 11.50 293 11.55 765 4.15
2018-08-02 2888 29912936 5005 340235095 11.50 11.55 11.30 11.30 0.20 -1.74% 11.30 2790 11.35 296 4.08
2018-08-03 2888 22824966 3743 259142982 11.35 11.40 11.30 11.35 0.05 0.44% 11.35 40 11.40 1515 4.10
2018-08-06 2888 18404176 3620 209154658 11.35 11.40 11.35 11.35 0.00 0% 11.35 89 11.40 1530 4.10
2018-08-07 2888 26708402 4826 301504205 11.35 11.40 11.25 11.30 0.05 -0.44% 11.25 1885 11.30 2711 4.08
2018-08-08 2888 35775202 5500 409246311 11.35 11.55 11.30 11.55 0.25 2.21% 11.50 225 11.55 3299 4.17
2018-08-09 2888 26133333 4543 298588491 11.50 11.55 11.35 11.35 0.20 -1.73% 11.35 3148 11.40 77 4.10
2018-08-10 2888 96998024 11790 1141072441 11.60 11.90 11.55 11.85 0.50 4.41% 11.85 254 11.90 6993 4.28
2018-08-13 2888 63731747 8505 754645283 11.85 11.95 11.70 11.90 0.05 0.42% 11.90 47 11.95 5834 4.30
2018-08-14 2888 29119553 5472 345244846 11.85 11.90 11.80 11.85 0.05 -0.42% 11.80 3261 11.85 590 4.28
2018-08-15 2888 31610127 5536 371905543 11.90 11.90 11.70 11.70 0.15 -1.27% 11.70 4415 11.75 372 4.22
2018-08-16 2888 25211505 3524 293123099 11.60 11.70 11.55 11.65 0.05 -0.43% 11.65 453 11.70 1602 4.21
2018-08-17 2888 18853301 3304 220767222 11.75 11.80 11.65 11.65 0.00 0% 11.65 2244 11.70 177 4.21
2018-08-20 2888 19366400 4605 226501314 11.65 11.75 11.65 11.65 0.00 0% 11.65 1939 11.70 55 4.21
2018-08-21 2888 23799729 4485 280310526 11.65 11.85 11.65 11.80 0.15 1.29% 11.80 43 11.85 3719 4.26
2018-08-22 2888 26404654 4360 312879885 11.80 11.90 11.80 11.85 0.05 0.42% 11.80 3281 11.85 414 4.28
2018-08-23 2888 23583747 3729 279873550 11.85 11.95 11.80 11.90 0.05 0.42% 11.85 797 11.90 2923 4.30
2018-08-24 2888 23387709 3028 276329837 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 4003 11.85 1621 4.26
2018-08-27 2888 34058214 4473 406304450 11.85 12.00 11.85 12.00 0.20 1.69% 11.95 1732 12.00 3846 4.33
2018-08-28 2888 28287926 5502 338844835 12.05 12.05 11.90 11.95 0.05 -0.42% 11.90 4466 11.95 30 4.31
2018-08-29 2888 31260463 5130 375085006 11.95 12.05 11.90 12.05 0.10 0.84% 12.00 1717 12.05 787 4.35
2018-08-30 2888 32972668 4513 394880240 12.05 12.10 11.90 11.95 0.10 -0.83% 11.95 514 12.00 2077 5.15
2018-08-31 2888 119201515 10204 1450782770 12.10 12.25 12.05 12.15 0.20 1.67% 12.10 3605 12.15 3839 5.24
2018-09-03 2888 35238416 4449 427218606 12.15 12.20 12.05 12.15 0.00 0% 12.10 1295 12.15 556 5.24
2018-09-04 2888 39627088 5022 482919573 12.15 12.25 12.10 12.25 0.10 0.82% 12.20 1921 12.25 5165 5.28
2018-09-05 2888 32685022 5662 396914571 12.25 12.25 12.10 12.10 0.15 -1.22% 12.10 1615 12.15 1411 5.22
2018-09-06 2888 44098592 7179 528704173 12.05 12.10 11.90 11.95 0.15 -1.24% 11.95 1115 12.00 609 5.15
2018-09-07 2888 33303059 4259 399546458 11.90 12.10 11.90 12.00 0.05 0.42% 11.95 1054 12.00 2255 5.17
2018-09-10 2888 32908705 4982 394493134 12.05 12.05 11.90 12.00 0.00 0% 12.00 482 12.05 2363 5.17
2018-09-11 2888 86766930 8963 1019546189 11.70 11.85 11.65 11.85 0.15 -1.25% 11.80 1178 11.85 917 5.11
2018-09-12 2888 34420125 6566 410647700 11.90 12.00 11.85 11.95 0.10 0.84% 11.90 2345 11.95 177 5.15
2018-09-13 2888 38418362 4811 461577494 12.00 12.05 11.95 12.05 0.10 0.84% 12.00 649 12.05 643 5.19
2018-09-14 2888 46577477 6736 561848497 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 1069 12.10 2296 5.22
2018-09-17 2888 118977977 4287 1442715007 12.10 12.15 12.00 12.15 0.05 0.41% 12.10 361 12.15 5008 5.24
2018-09-18 2888 85454650 7331 1040373016 12.10 12.25 12.05 12.15 0.00 0% 12.15 4658 12.20 3130 5.24
2018-09-19 2888 91236848 9069 1111851246 12.25 12.25 12.15 12.15 0.00 0% 12.15 2792 12.20 5959 5.24
2018-09-20 2888 119630565 9235 1403251178 11.65 11.85 11.65 11.75 0.00 -3.29% 11.75 4220 11.80 1532 5.06
2018-09-21 2888 56189620 6539 665891808 11.85 11.90 11.80 11.85 0.10 0.85% 11.85 1413 11.90 9229 5.11
2018-09-25 2888 38414140 4151 455957380 11.85 11.90 11.80 11.85 0.00 0% 11.85 1222 11.90 4400 5.11
2018-09-26 2888 43626688 4303 517106199 11.85 11.90 11.80 11.85 0.00 0% 11.80 11049 11.85 318 5.11
2018-09-27 2888 31432761 4400 372345271 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 790 11.90 5326 5.13
2018-09-28 2888 50296092 4052 599078047 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 840 11.95 6478 5.15
2018-10-01 2888 49499480 4312 592173729 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 6582 11.95 1376 5.13
2018-10-02 2888 62789869 7300 739675479 11.90 11.95 11.70 11.75 0.15 -1.26% 11.75 359 11.80 2617 5.06
2018-10-03 2888 26832387 3824 314311574 11.75 11.75 11.65 11.70 0.05 -0.43% 11.70 1919 11.75 3264 5.04
2018-10-04 2888 41814260 5338 490883484 11.80 11.80 11.65 11.75 0.05 0.43% 11.70 8600 11.75 33 5.06
2018-10-05 2888 87368573 9357 1005949264 11.70 11.70 11.40 11.45 0.30 -2.55% 11.40 7668 11.45 142 4.94
2018-10-08 2888 34713229 4451 399485232 11.40 11.60 11.35 11.60 0.15 1.31% 11.55 70 11.60 4755 5.00
2018-10-09 2888 74578427 4427 817479865 11.50 11.60 11.45 11.60 0.00 0% 11.55 1350 11.60 3587 5.00
2018-10-11 2888 160268290 21418 1703142345 10.95 10.95 10.45 10.45 1.15 -9.91% 0.00 0 10.45 5365 4.50
2018-10-12 2888 75865637 9520 788256219 10.30 10.60 10.20 10.60 0.15 1.44% 10.55 674 10.60 1797 4.57
2018-10-15 2888 45940740 6593 476545443 10.45 10.45 10.30 10.35 0.25 -2.36% 10.30 6026 10.35 1637 4.46
2018-10-16 2888 34471624 5059 359481932 10.35 10.55 10.35 10.40 0.05 0.48% 10.40 430 10.45 1910 4.48
2018-10-17 2888 40277986 5689 417671322 10.55 10.55 10.25 10.35 0.05 -0.48% 10.30 1502 10.35 962 4.46
2018-10-18 2888 28155452 3928 289821989 10.30 10.40 10.20 10.25 0.10 -0.97% 10.25 552 10.30 3973 4.42
2018-10-19 2888 49562502 6195 500488231 10.15 10.20 10.00 10.15 0.10 -0.98% 10.15 1592 10.20 1279 4.38
2018-10-22 2888 24183542 3757 245688890 10.05 10.30 10.00 10.25 0.10 0.99% 10.25 34 10.30 1954 4.42
2018-10-23 2888 29863070 3788 303059089 10.15 10.20 10.10 10.15 0.10 -0.98% 10.15 2198 10.20 2970 4.38
2018-10-24 2888 49349080 7132 495801113 10.10 10.15 10.00 10.00 0.15 -1.48% 10.00 5437 10.05 1392 4.31
2018-10-25 2888 53877183 7488 525701677 9.70 9.83 9.66 9.81 0.19 -1.9% 9.80 100 9.81 169 4.23
2018-10-26 2888 41549119 6876 404831486 9.90 9.91 9.59 9.75 0.06 -0.61% 9.74 7 9.75 196 4.20
2018-10-29 2888 24726115 3940 241774061 9.71 9.86 9.70 9.86 0.11 1.13% 9.85 5 9.86 69 4.25
2018-10-30 2888 35501459 5643 355071038 9.86 10.15 9.84 10.15 0.29 2.94% 10.10 556 10.15 1569 4.38
2018-10-31 2888 68139349 7442 694431770 10.20 10.35 10.05 10.15 0.00 0% 10.10 442 10.15 1491 4.38
2018-11-01 2888 27409007 3427 277234203 10.05 10.20 10.05 10.10 0.05 -0.49% 10.05 6301 10.10 1730 4.35
2018-11-02 2888 31391209 4769 318137580 10.15 10.20 10.05 10.20 0.10 0.99% 10.20 1668 10.25 2117 4.40
2018-11-05 2888 16267891 2745 164648434 10.15 10.15 10.05 10.15 0.05 -0.49% 10.10 734 10.15 531 4.38
2018-11-06 2888 20300439 2576 207309168 10.25 10.30 10.15 10.20 0.05 0.49% 10.15 1002 10.20 3274 4.40
2018-11-07 2888 26105250 3426 267945288 10.25 10.30 10.20 10.30 0.10 0.98% 10.25 852 10.30 2322 4.44
2018-11-08 2888 40999910 5177 426968526 10.40 10.45 10.35 10.40 0.10 0.97% 10.40 761 10.45 1777 4.48
2018-11-09 2888 18136654 2212 186861018 10.40 10.45 10.25 10.30 0.10 -0.96% 10.30 1002 10.35 3377 4.44
2018-11-12 2888 32308004 2947 327671846 10.10 10.20 10.05 10.20 0.10 -0.97% 10.15 422 10.20 4391 4.40
2018-11-13 2888 28811127 3414 290697740 10.05 10.20 9.99 10.15 0.05 -0.49% 10.15 331 10.20 4072 4.38
2018-11-14 2888 23728284 3259 243611715 10.20 10.35 10.15 10.35 0.20 1.97% 10.30 554 10.35 3023 4.46
2018-11-16 2888 12851675 2484 132375430 10.40 10.40 10.25 10.30 0.00 -0.48% 10.25 1405 10.30 455 4.44
2018-11-19 2888 15613115 2970 161569992 10.35 10.40 10.30 10.30 0.00 0% 10.30 2676 10.35 1997 4.44
2018-11-20 2888 18734707 2373 193832734 10.30 10.40 10.25 10.30 0.00 0% 10.30 3426 10.35 390 4.44
2018-11-21 2888 20769549 3347 212485390 10.25 10.30 10.20 10.25 0.05 -0.49% 10.20 4295 10.25 952 4.42
2018-11-22 2888 14021754 2532 143409746 10.30 10.30 10.20 10.20 0.05 -0.49% 10.20 1996 10.25 2370 4.40
2018-11-23 2888 22746741 2219 230790615 10.20 10.25 10.10 10.10 0.10 -0.98% 10.10 5781 10.15 590 4.35
2018-11-26 2888 25155497 3837 257566598 10.15 10.30 10.15 10.30 0.20 1.98% 10.25 873 10.30 1373 4.44
2018-11-27 2888 20953408 3497 214381507 10.25 10.30 10.15 10.30 0.00 0% 10.25 369 10.30 3059 4.44
2018-11-28 2888 23866350 3126 246770151 10.35 10.40 10.30 10.35 0.05 0.49% 10.35 83 10.40 4520 4.46
2018-11-29 2888 42723368 5061 444477013 10.45 10.45 10.35 10.35 0.00 0% 10.35 1874 10.40 453 5.98
2018-11-30 2888 51868945 4998 539271362 10.35 10.45 10.30 10.45 0.10 0.97% 10.40 941 10.45 2319 6.04
2018-12-03 2888 41201483 5928 433725835 10.50 10.60 10.50 10.50 0.05 0.48% 10.50 173 10.55 2559 6.07
2018-12-04 2888 29968218 3708 311666323 10.45 10.50 10.35 10.40 0.10 -0.95% 10.40 7 10.45 2524 6.01
2018-12-05 2888 30053760 5284 307396035 10.25 10.30 10.20 10.20 0.20 -1.92% 10.20 1590 10.25 4338 5.90
2018-12-06 2888 58408109 7451 587477559 10.20 10.20 10.00 10.05 0.15 -1.47% 10.05 273 10.10 5819 5.81
2018-12-07 2888 33235411 4913 333881124 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 13289 10.05 1345 5.78
2018-12-10 2888 40178495 6521 398278803 9.97 9.97 9.85 9.90 0.10 -1% 9.90 3386 9.91 118 5.72
2018-12-11 2888 66873921 9747 650469103 9.70 9.78 9.68 9.71 0.19 -1.92% 9.71 566 9.72 5 5.61
2018-12-12 2888 32896697 5554 320391885 9.74 9.78 9.70 9.77 0.06 0.62% 9.76 36 9.77 86 5.65
2018-12-13 2888 49504208 7476 481026133 9.72 9.74 9.68 9.70 0.07 -0.72% 9.69 258 9.70 373 5.61
2018-12-14 2888 70213978 10341 675670571 9.71 9.74 9.53 9.55 0.15 -1.55% 9.55 722 9.56 1027 5.52
2018-12-17 2888 33394168 4652 318727261 9.52 9.60 9.49 9.53 0.02 -0.21% 9.53 215 9.54 43 5.51
2018-12-18 2888 79598224 11852 744286969 9.50 9.52 9.23 9.31 0.22 -2.31% 9.31 4 9.32 136 5.38
2018-12-19 2888 74296309 12483 681665063 9.32 9.32 9.09 9.16 0.15 -1.61% 9.16 922 9.17 37 5.29
2018-12-20 2888 62383421 8135 565709588 9.10 9.15 9.02 9.03 0.13 -1.42% 9.03 645 9.04 228 5.22
2018-12-21 2888 83526908 8399 748351272 8.98 9.01 8.91 8.97 0.06 -0.66% 8.97 159 8.98 18 5.18
2018-12-22 2888 16604897 3043 150196364 8.98 9.10 8.96 9.05 0.08 0.89% 9.04 444 9.05 30 5.23
2018-12-24 2888 28199952 4853 258219007 9.06 9.23 9.05 9.23 0.18 1.99% 9.22 94 9.23 250 5.34
2018-12-25 2888 20616588 3523 187663586 9.07 9.16 9.07 9.09 0.14 -1.52% 9.09 387 9.10 70 5.25
2018-12-26 2888 22712320 3663 205625805 9.11 9.14 9.01 9.01 0.08 -0.88% 9.00 2250 9.01 4 5.21
2018-12-27 2888 21616999 4217 196775363 9.10 9.14 9.05 9.09 0.08 0.89% 9.08 82 9.09 61 5.25
2018-12-28 2888 47669693 7737 428502767 9.06 9.06 8.97 8.97 0.12 -1.32% 8.96 2235 8.97 160 5.18