信邦(3023)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　85.40
0
0%		84.80
-0.6
-0.7%		84.30
-0.5
-0.59%		84.30
0
0%		 　83.50
-0.8
-0.95%		82.00
-1.5
-1.8%		81.20
-0.8
-0.98%		81.50
0.3
0.37%		82.20
0.7
0.86%		 　81.30
-0.9
-1.09%		82.10
0.8
0.98%		81.90
-0.2
-0.24%		81.40
-0.5
-0.61%		81.10
-0.3
-0.37%		 　81.20
0.1
0.12%		84.50
3.3
4.06%		84.30
-0.2
-0.24%		85.10
0.8
0.95%		83.60
-1.5
-1.76%		 　82.70
-0.9
-1.08%		82.10
-0.6
-0.73%		82.00
-0.1
-0.12%		82.74
2 月82.30
0.3
0.37%		82.00
-0.3
-0.36%		 　81.20
-0.8
-0.98%		77.30
-3.9
-4.8%		78.60
1.3
1.68%		77.90
-0.7
-0.89%		77.20
-0.7
-0.9%		 　76.80
-0.4
-0.52%		 　　　　　　　79.30
2.5
3.26%		79.30
0
0%		79.30
0
0%		 　79.20
-0.1
-0.13%		80.20
1
1.26%		 79.31
3 月79.60
-0.6
-0.75%		78.60
-1
-1.26%		 　77.50
-1.1
-1.4%		78.10
0.6
0.77%		78.30
0.2
0.26%		77.80
-0.5
-0.64%		79.00
1.2
1.54%		 　79.90
0.9
1.14%		79.80
-0.1
-0.13%		78.20
-1.6
-2.01%		78.20
0
0%		 　　　79.80
1.6
2.05%		79.20
-0.6
-0.75%		78.60
-0.6
-0.76%		76.60
-2
-2.54%		 　76.80
0.2
0.26%		77.20
0.4
0.52%		76.50
-0.7
-0.91%		76.60
0.1
0.13%		78.80
2.2
2.87%		82.00
3.2
4.06%		78.44
4 月 83.20
1.2
1.46%		82.60
-0.6
-0.72%		 　　　　83.50
0.9
1.09%		81.60
-1.9
-2.28%		80.70
-0.9
-1.1%		79.40
-1.3
-1.61%		80.10
0.7
0.88%		 　82.00
1.9
2.37%		82.90
0.9
1.1%		85.30
2.4
2.9%		83.40
-1.9
-2.23%		81.50
-1.9
-2.28%		 　80.80
-0.7
-0.86%		78.90
-1.9
-2.35%		78.90
0
0%		77.30
-1.6
-2.03%		77.80
0.5
0.65%		 　78.70
0.9
1.16%		 81.03
5 月　78.00
-0.7
-0.89%		77.00
-1
-1.28%		77.50
0.5
0.65%		 　78.50
1
1.29%		80.00
1.5
1.91%		79.70
-0.3
-0.38%		79.80
0.1
0.13%		80.60
0.8
1%		 　80.20
-0.4
-0.5%		78.90
-1.3
-1.62%		78.60
-0.3
-0.38%		78.50
-0.1
-0.13%		78.50
0
0%		 　79.10
0.6
0.76%		79.00
-0.1
-0.13%		78.50
-0.5
-0.63%		78.10
-0.4
-0.51%		78.30
0.2
0.26%		 　80.20
1.9
2.43%		80.30
0.1
0.12%		79.20
-1.1
-1.37%		80.80
1.6
2.02%		79.13
6 月80.40
-0.4
-0.5%		 　81.00
0.6
0.75%		80.40
-0.6
-0.74%		82.10
1.7
2.11%		 81.50
-0.6
-0.73%		 　84.90
3.4
4.17%		84.00
-0.9
-1.06%		84.00
0
0%		83.70
-0.3
-0.36%		84.10
0.4
0.48%		 　　82.60
-1.5
-1.78%		82.00
-0.6
-0.73%		83.30
1.3
1.59%		83.60
0.3
0.36%		 　83.40
-0.2
-0.24%		83.40
0
0%		83.80
0.4
0.48%		82.00
-1.8
-2.15%		83.30
1.3
1.59%		 82.87
7 月　83.80
0.5
0.6%		83.50
-0.3
-0.36%		83.50
0
0%		84.50
1
1.2%		85.30
0.8
0.95%		 　84.70
-0.6
-0.7%		86.50
1.8
2.13%		85.20
-1.3
-1.5%		85.00
-0.2
-0.23%		85.70
0.7
0.82%		 　86.60
0.9
1.05%		83.10
-3.5
-4.04%		82.80
-0.3
-0.36%		82.30
-0.5
-0.6%		83.50
1.2
1.46%		 　83.30
-0.2
-0.24%		85.80
2.5
3%		85.20
-0.6
-0.7%		87.70
2.5
2.93%		88.60
0.9
1.03%		 　87.90
-0.7
-0.79%		88.80
0.9
1.02%		85.22
8 月88.80
0
0%		86.60
-2.2
-2.48%		88.80
2.2
2.54%		 　87.80
-1
-1.13%		88.30
0.5
0.57%		87.80
-0.5
-0.57%		87.50
-0.3
-0.34%		87.50
0
0%		 　85.50
-2
-2.29%		85.70
0.2
0.23%		85.70
0
0%		86.10
0.4
0.47%		86.10
0
0%		 　86.10
0
0%		86.40
0.3
0.35%		86.50
0.1
0.12%		85.80
-0.7
-0.81%		85.20
-0.6
-0.7%		 　86.60
1.4
1.64%		87.50
0.9
1.04%		87.60
0.1
0.11%		88.40
0.8
0.91%		87.20
-1.2
-1.36%		86.87
9 月 　87.50
0.3
0.34%		88.00
0.5
0.57%		89.10
1.1
1.25%		87.30
-1.8
-2.02%		84.00
-3.3
-3.78%		 　82.50
-1.5
-1.79%		84.00
1.5
1.82%		83.50
-0.5
-0.6%		83.80
0.3
0.36%		85.00
1.2
1.43%		 　84.90
-0.1
-0.12%		83.90
-1
-1.18%		84.00
0.1
0.12%		84.60
0.6
0.71%		84.50
-0.1
-0.12%		 　　84.90
0.4
0.47%		85.60
0.7
0.82%		85.50
-0.1
-0.12%		85.20
-0.3
-0.35%		 85.39
10 月87.50
2.3
2.7%		87.90
0.4
0.46%		89.00
1.1
1.25%		90.10
1.1
1.24%		87.80
-2.3
-2.55%		 　87.50
-0.3
-0.34%		88.30
0.8
0.91%		 84.70
-3.6
-4.08%		85.20
0.5
0.59%		 　85.30
0.1
0.12%		85.40
0.1
0.12%		85.50
0.1
0.12%		85.70
0.2
0.23%		86.60
0.9
1.05%		 　88.60
2
2.31%		87.90
-0.7
-0.79%		90.00
2.1
2.39%		88.00
-2
-2.22%		84.60
-3.4
-3.86%		 　85.10
0.5
0.59%		85.10
0
0%		85.20
0.1
0.12%		86.75
11 月86.50
1.3
1.53%		87.00
0.5
0.58%		 　85.80
-1.2
-1.38%		85.10
-0.7
-0.82%		85.40
0.3
0.35%		85.90
0.5
0.59%		85.60
-0.3
-0.35%		 　85.20
-0.4
-0.47%		85.00
-0.2
-0.23%		84.20
-0.8
-0.94%		 83.80
-0.4
-0.48%		 　84.50
0.7
0.84%		83.60
-0.9
-1.07%		83.40
-0.2
-0.24%		82.50
-0.9
-1.08%		79.00
-3.5
-4.24%		 　79.60
0.6
0.76%		79.80
0.2
0.25%		79.90
0.1
0.13%		80.10
0.2
0.25%		80.20
0.1
0.12%		 83.42
12 月　　81.40
1.2
1.5%		80.50
-0.9
-1.11%		80.00
-0.5
-0.62%		79.30
-0.7
-0.88%		79.20
-0.1
-0.13%		 　77.60
-1.6
-2.02%		78.00
0.4
0.52%		79.60
1.6
2.05%		79.70
0.1
0.13%		79.30
-0.4
-0.5%		 　80.10
0.8
1.01%		80.00
-0.1
-0.12%		79.70
-0.3
-0.38%		79.90
0.2
0.25%		79.70
-0.2
-0.25%		79.30
-0.4
-0.5%		 81.70
2.4
3.03%		82.00
0.3
0.37%		82.20
0.2
0.24%		83.80
1.6
1.95%		82.80
-1
-1.19%		　　　80.22

說明:最高漲幅:4.17%最低跌幅:-4.8% 最高價:90.10最低價:76.50平均價:82.74,灰色底表示週末,漲143天(138.6)元,跌145天(-129.4)元,平盤17天
4%=4,3%=13,2%=25,1%=60,0%=58,-0%=1,-1%=2,-2%=6,-3%=23,-4%=39,-5%=74,

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 3023 614450 511 52609020 86.20 86.40 85.00 85.40 0.90 0% 85.40 9 85.50 2 15.79
2018-01-03 3023 477277 438 40602508 86.00 86.10 84.60 84.80 0.60 -0.7% 84.70 28 84.90 1 15.67
2018-01-04 3023 585816 446 49454963 84.80 85.00 83.80 84.30 0.50 -0.59% 84.30 33 84.40 2 15.58
2018-01-05 3023 449959 369 37853934 84.50 84.60 83.90 84.30 0.00 0% 84.20 1 84.30 113 15.58
2018-01-08 3023 618483 457 51843423 84.90 84.90 83.50 83.50 0.80 -0.95% 83.50 72 83.60 1 15.43
2018-01-09 3023 1290242 937 106325208 83.50 83.50 82.00 82.00 1.50 -1.8% 82.00 130 82.10 2 15.16
2018-01-10 3023 729514 638 59554378 82.10 82.70 81.20 81.20 0.80 -0.98% 81.20 7 81.30 1 15.01
2018-01-11 3023 509608 415 41412246 81.50 81.90 80.90 81.50 0.30 0.37% 81.50 14 81.70 1 15.06
2018-01-12 3023 311442 280 25575489 81.50 82.30 81.50 82.20 0.70 0.86% 82.20 4 82.30 21 15.19
2018-01-15 3023 662213 547 54107070 82.40 82.50 81.30 81.30 0.90 -1.09% 81.30 29 81.40 3 15.03
2018-01-16 3023 501419 467 41080121 81.10 82.30 81.10 82.10 0.80 0.98% 81.80 3 82.20 8 15.18
2018-01-17 3023 798706 506 65206205 82.00 82.60 81.00 81.90 0.20 -0.24% 81.80 4 81.90 27 15.14
2018-01-18 3023 636004 533 51877316 82.10 82.20 81.20 81.40 0.50 -0.61% 81.30 47 81.50 2 15.05
2018-01-19 3023 736177 567 59513247 81.80 81.80 80.50 81.10 0.30 -0.37% 80.80 3 81.10 2 14.99
2018-01-22 3023 897634 714 72699872 81.10 81.50 80.50 81.20 0.10 0.12% 81.20 3 81.40 3 15.01
2018-01-23 3023 3364238 2270 285501900 83.20 85.70 83.20 84.50 3.30 4.06% 84.40 65 84.50 3 15.62
2018-01-24 3023 827702 637 70030768 85.50 85.60 84.20 84.30 0.20 -0.24% 84.30 4 84.50 2 15.58
2018-01-25 3023 749330 590 63508850 84.90 85.20 84.30 85.10 0.80 0.95% 85.00 6 85.10 20 15.73
2018-01-26 3023 970611 795 81497069 84.80 85.00 83.60 83.60 1.50 -1.76% 83.60 24 83.80 23 15.45
2018-01-29 3023 682811 632 56916842 83.70 84.20 82.50 82.70 0.90 -1.08% 82.70 9 82.80 4 15.29
2018-01-30 3023 999793 766 82654000 83.00 83.30 81.80 82.10 0.60 -0.73% 82.10 18 82.50 1 15.18
2018-01-31 3023 1354987 745 111046012 82.10 82.40 81.60 82.00 0.10 -0.12% 82.00 247 82.10 5 15.16
2018-02-01 3023 555257 460 45921374 82.00 83.40 82.00 82.30 0.30 0.37% 82.30 61 82.70 1 15.21
2018-02-02 3023 617034 482 50673691 82.20 82.50 81.90 82.00 0.30 -0.36% 82.00 45 82.30 1 15.16
2018-02-05 3023 527009 437 42796022 81.60 81.60 80.70 81.20 0.80 -0.98% 81.20 1 81.30 1 15.01
2018-02-06 3023 2241943 1490 176028370 80.40 80.40 76.50 77.30 3.90 -4.8% 77.20 46 77.30 16 14.29
2018-02-07 3023 1476131 1082 117484308 78.30 80.60 78.30 78.60 1.30 1.68% 78.60 7 78.80 3 14.53
2018-02-08 3023 618605 497 48385590 78.60 79.20 77.60 77.90 0.70 -0.89% 77.90 22 78.00 62 14.40
2018-02-09 3023 759699 610 57708822 75.40 77.40 74.80 77.20 0.70 -0.9% 76.90 8 77.20 3 14.27
2018-02-12 3023 637512 526 48954120 77.40 77.50 76.50 76.80 0.40 -0.52% 76.70 1 76.80 4 14.20
2018-02-21 3023 757870 699 59649075 77.20 79.70 77.20 79.30 2.50 3.26% 79.10 25 79.30 2 14.66
2018-02-22 3023 448930 390 35642600 79.50 79.60 79.00 79.30 0.00 0% 79.30 19 79.40 4 14.66
2018-02-23 3023 674992 520 53741159 79.60 79.90 79.10 79.30 0.00 0% 79.20 28 79.30 2 14.66
2018-02-26 3023 526401 421 41736286 79.40 79.70 79.10 79.20 0.10 -0.13% 79.20 32 79.40 6 14.64
2018-02-27 3023 1005036 586 80254781 79.40 80.40 79.40 80.20 1.00 1.26% 80.00 9 80.20 28 14.82
2018-03-01 3023 426595 327 33973814 79.50 79.80 79.40 79.60 0.60 -0.75% 79.60 20 79.70 10 14.71
2018-03-02 3023 576144 440 45421627 79.50 79.50 78.60 78.60 1.00 -1.26% 78.60 11 78.90 15 14.53
2018-03-05 3023 642509 515 50026502 78.70 78.70 77.30 77.50 1.10 -1.4% 77.40 8 77.50 1 14.33
2018-03-06 3023 1078412 798 84931473 78.50 79.70 78.00 78.10 0.60 0.77% 78.00 15 78.10 9 14.44
2018-03-07 3023 588675 507 46133441 78.10 78.90 77.90 78.30 0.20 0.26% 78.30 6 78.40 3 14.47
2018-03-08 3023 646595 548 50582034 78.50 78.90 77.70 77.80 0.50 -0.64% 77.80 1 77.90 1 14.38
2018-03-09 3023 857677 643 67239537 77.80 79.40 77.30 79.00 1.20 1.54% 78.90 8 79.00 5 14.60
2018-03-12 3023 1596381 1134 127696949 79.60 80.30 79.50 79.90 0.90 1.14% 79.90 21 80.00 22 14.77
2018-03-13 3023 1351768 1205 107944145 79.90 80.20 79.50 79.80 0.10 -0.13% 79.80 20 79.90 1 14.75
2018-03-14 3023 1544502 1195 121599384 79.60 80.00 78.10 78.20 1.60 -2.01% 78.10 59 78.20 20 14.45
2018-03-15 3023 399782 431 31312575 78.20 78.70 77.90 78.20 0.00 0% 78.10 21 78.20 8 14.45
2018-03-20 3023 1935116 1522 154704880 78.30 80.20 78.20 79.80 1.10 2.05% 79.80 87 80.00 26 14.75
2018-03-21 3023 853016 782 67745698 79.70 79.80 79.20 79.20 0.60 -0.75% 79.20 14 79.30 1 14.64
2018-03-22 3023 995035 785 78494365 79.40 79.50 78.30 78.60 0.60 -0.76% 78.50 26 78.60 7 14.45
2018-03-23 3023 2172821 1474 167387610 77.50 77.60 76.50 76.60 2.00 -2.54% 76.60 21 76.80 1 14.08
2018-03-26 3023 906858 765 69615299 76.10 77.20 76.10 76.80 0.20 0.26% 76.80 18 77.00 2 14.12
2018-03-27 3023 712703 700 55338934 77.10 78.40 77.00 77.20 0.40 0.52% 77.20 54 77.40 5 14.19
2018-03-28 3023 723102 623 55434256 77.00 77.60 76.30 76.50 0.70 -0.91% 76.40 26 76.50 4 14.06
2018-03-29 3023 1062570 790 81352860 76.80 76.90 76.20 76.60 0.10 0.13% 76.50 64 76.60 55 14.08
2018-03-30 3023 2946099 2180 231337004 76.90 79.20 76.90 78.80 2.20 2.87% 78.80 14 79.00 27 14.49
2018-03-31 3023 3368545 2539 276223967 79.60 83.50 79.10 82.00 3.20 4.06% 82.00 29 82.10 3 15.07
2018-04-02 3023 6532896 4491 554166697 85.00 86.70 83.00 83.20 1.20 1.46% 83.20 9 83.30 1 15.29
2018-04-03 3023 1921341 1543 157462290 82.20 82.90 81.00 82.60 0.60 -0.72% 82.50 15 82.60 18 15.18
2018-04-09 3023 5812473 3990 492633986 85.70 87.20 83.10 83.50 0.90 1.09% 83.50 116 83.60 9 15.35
2018-04-10 3023 2425126 1663 198780691 82.70 83.10 81.10 81.60 1.90 -2.28% 81.60 90 81.70 14 15.00
2018-04-11 3023 1669380 1252 136211230 82.00 83.00 80.70 80.70 0.90 -1.1% 80.60 14 80.70 1 14.83
2018-04-12 3023 1528253 1166 122124340 81.00 81.20 79.30 79.40 1.30 -1.61% 79.40 28 79.70 1 14.60
2018-04-13 3023 1377870 923 110267281 80.20 80.50 79.80 80.10 0.70 0.88% 80.10 10 80.20 2 14.72
2018-04-16 3023 2074612 1468 169565284 80.30 82.60 80.00 82.00 1.90 2.37% 81.90 3 82.10 19 15.07
2018-04-17 3023 2042069 1620 168249197 82.60 83.00 81.20 82.90 0.90 1.1% 82.90 38 83.00 72 15.24
2018-04-18 3023 4048782 2969 341586593 83.80 85.60 82.30 85.30 2.40 2.9% 85.20 2 85.40 33 15.68
2018-04-19 3023 2219458 1663 186623835 85.10 85.40 83.40 83.40 1.90 -2.23% 83.40 38 83.50 3 15.33
2018-04-20 3023 1244700 963 102718000 83.30 83.40 81.50 81.50 1.90 -2.28% 81.50 27 81.60 2 14.98
2018-04-23 3023 852767 651 69418261 81.50 82.40 80.80 80.80 0.70 -0.86% 80.80 38 81.00 15 14.85
2018-04-24 3023 1497903 1087 118433499 80.80 80.90 78.10 78.90 1.90 -2.35% 78.80 5 78.90 7 14.50
2018-04-25 3023 614300 458 48455869 78.00 79.40 78.00 78.90 0.00 0% 78.90 6 79.00 1 14.50
2018-04-26 3023 1438585 764 112557515 79.80 79.80 77.20 77.30 1.60 -2.03% 77.30 2 77.40 4 14.21
2018-04-27 3023 465802 363 36317758 78.00 78.50 77.50 77.80 0.50 0.65% 77.70 16 77.90 5 14.30
2018-04-30 3023 382527 324 30037993 77.80 79.00 77.80 78.70 0.90 1.16% 78.70 2 78.80 1 14.47
2018-05-02 3023 544870 459 42760530 78.90 79.00 77.70 78.00 0.70 -0.89% 78.00 2 78.20 2 14.34
2018-05-03 3023 840012 665 64735021 77.90 77.90 76.00 77.00 1.00 -1.28% 77.00 42 77.10 1 14.15
2018-05-04 3023 775327 545 60016538 77.00 78.70 76.10 77.50 0.50 0.65% 77.50 17 77.70 1 14.25
2018-05-07 3023 447501 323 34966480 78.10 78.60 77.20 78.50 1.00 1.29% 78.50 3 78.60 15 14.43
2018-05-08 3023 958138 730 76817940 79.50 81.00 79.50 80.00 1.50 1.91% 79.90 3 80.00 2 14.76
2018-05-09 3023 536433 437 42784546 79.90 80.10 79.50 79.70 0.30 -0.37% 79.70 11 79.80 1 14.70
2018-05-10 3023 523111 424 41840842 80.10 80.30 79.80 79.80 0.10 0.13% 79.80 16 79.90 1 14.72
2018-05-11 3023 657946 538 52675067 79.90 80.90 79.20 80.60 0.80 1% 80.20 3 80.60 12 14.87
2018-05-14 3023 692767 551 56101260 81.00 82.20 80.10 80.20 0.40 -0.5% 80.10 17 80.20 3 14.80
2018-05-15 3023 534733 448 42458175 79.20 80.20 78.90 78.90 1.30 -1.62% 78.90 3 79.10 2 14.56
2018-05-16 3023 570267 396 45189782 79.00 79.90 78.60 78.60 0.30 -0.38% 78.60 17 78.70 2 14.50
2018-05-17 3023 441834 345 34748749 78.60 79.10 78.30 78.50 0.10 -0.13% 78.50 33 78.70 2 14.48
2018-05-18 3023 391789 271 30777155 78.30 78.90 78.30 78.50 0.00 0% 78.50 5 78.60 10 14.48
2018-05-21 3023 451204 371 35754984 78.90 79.60 78.90 79.10 0.60 0.76% 79.10 77 79.40 1 14.59
2018-05-22 3023 371439 304 29604866 79.80 80.50 79.00 79.00 0.10 -0.13% 79.00 79 79.20 1 14.58
2018-05-23 3023 683936 560 54025971 79.20 80.20 78.50 78.50 0.50 -0.63% 78.50 24 78.60 1 14.48
2018-05-24 3023 800296 683 62571403 78.50 79.00 77.90 78.10 0.40 -0.51% 78.00 54 78.30 9 14.41
2018-05-25 3023 668111 533 52458684 78.80 79.30 78.00 78.30 0.20 0.26% 78.30 5 78.50 1 14.45
2018-05-28 3023 804875 572 63942672 78.70 80.30 78.40 80.20 1.90 2.43% 80.10 3 80.20 11 14.80
2018-05-29 3023 614467 467 49217409 80.30 80.40 79.50 80.30 0.10 0.12% 80.20 1 80.30 10 14.82
2018-05-30 3023 407733 299 32292447 80.00 80.00 78.80 79.20 1.10 -1.37% 79.20 38 79.30 3 14.61
2018-05-31 3023 980380 586 78737195 79.50 80.80 79.40 80.80 1.60 2.02% 80.10 1 80.80 10 14.91
2018-06-01 3023 486495 376 39172593 80.10 81.00 80.10 80.40 0.40 -0.5% 80.40 5 80.80 3 14.83
2018-06-04 3023 467148 338 37875709 81.00 81.80 80.70 81.00 0.60 0.75% 81.00 1 81.10 13 14.94
2018-06-05 3023 693014 596 55854622 81.30 81.30 80.20 80.40 0.60 -0.74% 80.40 2 80.60 3 14.83
2018-06-06 3023 1135002 804 93164454 82.20 82.70 81.60 82.10 1.70 2.11% 82.00 30 82.10 16 15.15
2018-06-08 3023 541543 420 44137692 81.50 81.80 81.20 81.50 0.30 -0.73% 81.50 64 81.60 15 15.04
2018-06-11 3023 5968147 3495 505139954 81.70 85.60 81.40 84.90 3.40 4.17% 84.80 17 84.90 17 15.66
2018-06-12 3023 2783853 1863 234120152 84.00 84.70 83.70 84.00 0.90 -1.06% 83.90 16 84.00 1 15.50
2018-06-13 3023 1095810 661 92095416 84.50 84.50 83.60 84.00 0.00 0% 84.00 98 84.10 12 15.50
2018-06-14 3023 1567582 926 131903504 84.00 84.70 83.30 83.70 0.30 -0.36% 83.40 6 83.70 4 15.44
2018-06-15 3023 2209381 1281 185663311 83.50 84.70 82.60 84.10 0.40 0.48% 84.10 6 84.30 3 15.52
2018-06-19 3023 957334 649 79686148 83.50 84.00 82.60 82.60 1.50 -1.78% 82.60 28 82.70 1 15.24
2018-06-20 3023 791484 533 64775088 82.60 82.80 81.40 82.00 0.60 -0.73% 82.00 197 82.10 1 15.13
2018-06-21 3023 1279610 736 106824702 82.90 84.20 82.60 83.30 1.30 1.59% 83.20 7 83.30 2 15.37
2018-06-22 3023 596399 453 49402551 83.60 83.90 82.10 83.60 0.30 0.36% 83.40 2 83.60 5 15.42
2018-06-25 3023 1632103 982 137173059 84.50 84.60 83.40 83.40 0.20 -0.24% 83.40 7 83.50 1 15.39
2018-06-26 3023 763473 543 63420409 83.10 83.90 82.10 83.40 0.00 0% 83.40 32 83.70 1 15.39
2018-06-27 3023 338488 251 28318593 83.70 84.00 83.40 83.80 0.40 0.48% 83.80 13 83.90 41 15.46
2018-06-28 3023 544040 418 45046286 84.00 84.00 82.00 82.00 1.80 -2.15% 82.00 30 82.20 1 15.13
2018-06-29 3023 445451 262 36949539 83.00 83.30 82.50 83.30 1.30 1.59% 83.30 8 83.40 7 15.37
2018-07-02 3023 605635 430 50627554 83.90 84.00 83.30 83.80 0.50 0.6% 83.60 6 83.80 7 15.46
2018-07-03 3023 1072242 658 90118679 84.10 84.70 83.50 83.50 0.30 -0.36% 83.50 26 83.60 9 15.41
2018-07-04 3023 588047 392 49088301 83.30 84.20 83.00 83.50 0.00 0% 83.50 10 83.60 4 15.41
2018-07-05 3023 3486532 2322 298516290 85.60 86.50 84.50 84.50 1.00 1.2% 84.50 74 84.80 1 15.59
2018-07-06 3023 1591413 1114 135220505 85.80 86.00 83.60 85.30 0.80 0.95% 85.20 19 85.30 20 15.74
2018-07-09 3023 1499188 1147 128621818 86.30 86.80 84.70 84.70 0.60 -0.7% 84.70 12 84.80 1 15.63
2018-07-10 3023 1548888 1148 133170451 85.50 86.70 84.80 86.50 1.80 2.13% 86.40 1 86.50 2 15.96
2018-07-11 3023 1340387 1070 114897507 85.80 86.90 85.00 85.20 1.30 -1.5% 85.20 13 85.30 4 15.72
2018-07-12 3023 1108585 658 94543937 85.50 85.90 84.80 85.00 0.20 -0.23% 84.90 11 85.00 50 15.68
2018-07-13 3023 1421289 943 121710759 85.00 86.40 85.00 85.70 0.70 0.82% 85.70 25 85.80 42 15.81
2018-07-16 3023 2641514 1691 228169795 86.80 86.90 85.90 86.60 0.90 1.05% 86.60 7 86.70 72 15.98
2018-07-17 3023 2442622 1475 203741732 83.10 84.20 83.10 83.10 0.00 -4.04% 83.10 13 83.30 7 15.33
2018-07-18 3023 980310 656 81365994 83.50 83.70 82.60 82.80 0.30 -0.36% 82.80 3 83.20 9 15.28
2018-07-19 3023 1073487 764 88374079 82.80 83.30 81.80 82.30 0.50 -0.6% 82.20 2 82.30 12 15.18
2018-07-20 3023 826990 543 68582264 82.60 83.60 82.20 83.50 1.20 1.46% 83.40 1 83.50 6 15.41
2018-07-23 3023 852298 580 71208634 84.30 84.40 82.60 83.30 0.20 -0.24% 83.30 3 83.50 9 15.37
2018-07-24 3023 1820655 1141 153204519 83.00 85.80 82.90 85.80 2.50 3% 85.70 1 85.80 41 15.83
2018-07-25 3023 2107200 1528 180373432 85.80 86.90 84.70 85.20 0.60 -0.7% 85.20 1 85.30 1 15.72
2018-07-26 3023 3741121 2485 325559179 85.50 88.30 85.50 87.70 2.50 2.93% 87.70 10 87.80 73 16.18
2018-07-27 3023 2213926 1557 195023455 88.10 89.00 87.00 88.60 0.90 1.03% 88.50 1 88.60 14 16.35
2018-07-30 3023 1898372 1363 167678054 88.60 89.30 87.60 87.90 0.70 -0.79% 87.80 10 87.90 3 16.22
2018-07-31 3023 1577871 983 139254662 88.10 88.80 87.60 88.80 0.90 1.02% 88.60 1 88.80 26 16.38
2018-08-01 3023 972082 757 85920259 88.50 88.80 88.00 88.80 0.00 0% 88.70 2 88.80 12 16.38
2018-08-02 3023 1730919 1288 151825224 89.00 89.10 86.40 86.60 2.20 -2.48% 86.60 22 86.90 11 15.98
2018-08-03 3023 2415561 1490 213645841 87.00 89.50 87.00 88.80 2.20 2.54% 88.70 2 88.80 33 16.38
2018-08-06 3023 1226557 874 108000554 88.50 88.90 87.50 87.80 1.00 -1.13% 87.80 18 87.90 23 16.20
2018-08-07 3023 1563610 937 138016159 88.50 89.10 87.70 88.30 0.50 0.57% 88.30 2 88.40 10 15.20
2018-08-08 3023 820837 668 72195915 88.80 88.90 87.60 87.80 0.50 -0.57% 87.80 5 87.90 3 15.11
2018-08-09 3023 347353 300 30394285 87.80 87.80 87.10 87.50 0.30 -0.34% 87.50 1 87.60 1 15.06
2018-08-10 3023 372508 308 32604696 87.50 87.90 87.20 87.50 0.00 0% 87.30 12 87.50 1 15.06
2018-08-13 3023 1723759 1163 147243090 87.50 87.50 84.20 85.50 2.00 -2.29% 85.50 19 85.60 8 14.72
2018-08-14 3023 589267 456 50698167 85.50 86.40 85.50 85.70 0.20 0.23% 85.70 7 85.90 11 14.75
2018-08-15 3023 948935 682 81504816 85.90 86.40 85.50 85.70 0.00 0% 85.70 7 85.90 1 14.75
2018-08-16 3023 636459 427 54669016 85.00 86.50 85.00 86.10 0.40 0.47% 86.00 4 86.10 8 14.82
2018-08-17 3023 871657 546 75096259 86.70 86.90 86.00 86.10 0.00 0% 86.10 48 86.40 5 14.82
2018-08-20 3023 561950 344 48442800 86.10 86.80 86.00 86.10 0.00 0% 86.10 38 86.20 2 14.82
2018-08-21 3023 426725 281 36813127 86.10 86.50 85.90 86.40 0.30 0.35% 86.40 53 86.50 5 14.87
2018-08-22 3023 645728 345 55801269 86.80 86.80 85.80 86.50 0.10 0.12% 86.50 12 86.60 10 14.89
2018-08-23 3023 787368 471 67950009 86.50 86.80 85.80 85.80 0.70 -0.81% 85.70 20 85.80 8 14.77
2018-08-24 3023 476100 329 40518649 86.00 86.10 84.70 85.20 0.60 -0.7% 85.20 88 85.40 1 14.66
2018-08-27 3023 336849 301 29073520 85.60 86.60 85.30 86.60 1.40 1.64% 86.50 3 86.60 19 14.91
2018-08-28 3023 669957 481 58589831 87.30 88.00 87.00 87.50 0.90 1.04% 87.40 2 87.50 4 15.06
2018-08-29 3023 747000 525 65675797 87.90 88.30 87.50 87.60 0.10 0.11% 87.60 16 87.80 1 15.08
2018-08-30 3023 657227 501 57766148 87.80 88.60 87.30 88.40 0.80 0.91% 88.30 1 88.40 10 15.22
2018-08-31 3023 883035 695 77318853 88.40 88.60 87.10 87.20 1.20 -1.36% 87.20 43 87.30 1 15.01
2018-09-03 3023 442058 378 38788259 87.80 88.40 87.20 87.50 0.30 0.34% 87.30 5 87.50 12 15.06
2018-09-04 3023 387879 314 34062612 88.10 88.10 87.20 88.00 0.50 0.57% 87.90 9 88.00 38 15.15
2018-09-05 3023 8342070 5270 756942917 88.80 92.40 88.80 89.10 1.10 1.25% 89.10 22 89.20 1 15.34
2018-09-06 3023 2683833 1752 235535213 88.40 88.40 87.00 87.30 1.80 -2.02% 87.30 17 87.60 3 15.03
2018-09-07 3023 2555821 1699 219403646 87.30 88.00 83.90 84.00 3.30 -3.78% 84.00 67 84.10 3 14.46
2018-09-10 3023 1750031 1196 145298773 83.70 84.80 82.10 82.50 1.50 -1.79% 82.40 35 82.50 1 14.20
2018-09-11 3023 1132225 821 94394200 82.00 84.30 81.90 84.00 1.50 1.82% 83.90 3 84.00 4 14.46
2018-09-12 3023 679370 414 56803080 84.50 84.50 83.10 83.50 0.50 -0.6% 83.40 2 83.50 2 14.37
2018-09-13 3023 479103 403 40178455 83.60 84.20 83.40 83.80 0.30 0.36% 83.70 2 83.90 30 14.42
2018-09-14 3023 591388 439 50052916 85.00 85.20 84.20 85.00 1.20 1.43% 84.90 2 85.00 22 14.63
2018-09-17 3023 364528 308 30862730 85.20 85.30 83.50 84.90 0.10 -0.12% 84.60 10 84.90 1 14.61
2018-09-18 3023 337605 299 28388925 84.40 84.40 83.80 83.90 1.00 -1.18% 83.90 8 84.00 1 14.44
2018-09-19 3023 217297 214 18353803 84.60 84.70 84.00 84.00 0.10 0.12% 84.00 33 84.20 2 14.46
2018-09-20 3023 344701 301 29120101 84.70 84.80 84.00 84.60 0.60 0.71% 84.40 1 84.60 2 14.56
2018-09-21 3023 334028 311 28301089 85.20 85.30 84.40 84.50 0.10 -0.12% 84.50 10 84.70 18 14.54
2018-09-25 3023 682089 553 57912448 84.90 85.50 84.20 84.90 0.40 0.47% 84.80 6 85.00 1 14.61
2018-09-26 3023 973425 760 82876179 84.90 87.00 84.00 85.60 0.70 0.82% 85.50 2 85.60 3 14.73
2018-09-27 3023 883724 777 75382564 85.60 85.90 84.80 85.50 0.10 -0.12% 85.30 3 85.50 4 14.72
2018-09-28 3023 621812 536 52911041 85.50 85.50 84.80 85.20 0.30 -0.35% 85.00 25 85.30 1 14.66
2018-10-01 3023 1447770 1044 126273870 85.30 88.00 85.20 87.50 2.30 2.7% 87.50 8 87.60 8 15.06
2018-10-02 3023 871810 691 76482492 87.90 88.10 86.70 87.90 0.40 0.46% 87.80 2 87.90 1 15.13
2018-10-03 3023 2769271 1899 247752119 88.00 90.50 87.60 89.00 1.10 1.25% 89.00 7 89.20 6 15.32
2018-10-04 3023 3683279 2306 331670230 90.50 91.20 89.10 90.10 1.10 1.24% 90.10 24 90.20 15 15.51
2018-10-05 3023 1414087 1118 125601830 90.00 90.40 87.50 87.80 2.30 -2.55% 87.70 7 87.80 4 15.11
2018-10-08 3023 867206 665 76124719 86.70 88.60 86.70 87.50 0.30 -0.34% 87.50 13 87.80 1 15.06
2018-10-09 3023 1138014 911 100912825 87.60 89.50 87.10 88.30 0.80 0.91% 88.30 18 88.50 2 15.20
2018-10-11 3023 2023666 1271 170630510 85.00 85.60 82.80 84.70 3.60 -4.08% 84.60 1 84.70 11 14.58
2018-10-12 3023 934167 718 79274655 83.90 85.90 83.80 85.20 0.50 0.59% 85.20 27 85.40 1 14.66
2018-10-15 3023 544565 478 46113903 83.60 85.40 83.60 85.30 0.10 0.12% 85.20 6 85.40 3 14.68
2018-10-16 3023 480058 356 41179050 85.20 86.50 85.00 85.40 0.10 0.12% 85.30 48 85.80 7 14.70
2018-10-17 3023 634497 531 54649686 86.50 86.70 85.50 85.50 0.10 0.12% 85.50 7 85.70 1 14.72
2018-10-18 3023 323675 272 27744943 86.00 86.20 85.30 85.70 0.20 0.23% 85.60 8 85.90 1 14.75
2018-10-19 3023 874172 520 74999440 85.20 86.60 84.50 86.60 0.90 1.05% 86.00 3 86.60 8 14.91
2018-10-22 3023 1149562 784 101664986 86.60 89.90 86.10 88.60 2.00 2.31% 88.60 3 88.70 5 15.25
2018-10-23 3023 491767 417 43359953 88.00 88.70 87.60 87.90 0.70 -0.79% 87.90 25 88.00 3 15.13
2018-10-24 3023 2498554 1719 223706986 87.90 90.10 87.50 90.00 2.10 2.39% 89.90 2 90.00 69 15.49
2018-10-25 3023 1567814 1173 138583332 88.60 89.50 87.00 88.00 2.00 -2.22% 87.90 10 88.00 5 15.15
2018-10-26 3023 3174814 2119 274640033 89.90 90.20 83.20 84.60 3.40 -3.86% 84.50 30 84.60 185 14.56
2018-10-29 3023 779389 663 66037701 84.60 85.20 84.00 85.10 0.50 0.59% 85.00 3 85.10 1 14.65
2018-10-30 3023 641793 582 54035183 84.80 85.30 83.00 85.10 0.00 0% 84.60 12 85.10 6 14.65
2018-10-31 3023 627616 480 53505479 85.10 86.00 84.50 85.20 0.10 0.12% 85.20 60 85.30 1 14.66
2018-11-01 3023 365741 341 31507668 85.10 86.50 84.80 86.50 1.30 1.53% 86.50 8 86.60 4 14.89
2018-11-02 3023 455047 390 39555789 87.10 87.50 86.30 87.00 0.50 0.58% 86.80 2 87.00 17 14.97
2018-11-05 3023 407702 397 35105574 86.10 87.00 85.80 85.80 1.20 -1.38% 85.80 4 86.00 4 14.77
2018-11-06 3023 303803 259 25948514 85.80 86.40 85.00 85.10 0.70 -0.82% 85.10 4 85.20 1 13.34
2018-11-07 3023 207551 193 17706858 85.10 85.80 84.70 85.40 0.30 0.35% 85.40 1 85.60 21 13.39
2018-11-08 3023 284147 255 24383017 86.20 86.30 85.50 85.90 0.50 0.59% 85.70 3 85.90 1 13.46
2018-11-09 3023 202616 182 17346604 86.10 86.10 85.20 85.60 0.30 -0.35% 85.60 5 85.70 6 13.42
2018-11-12 3023 515005 366 43744832 85.60 85.80 84.20 85.20 0.40 -0.47% 85.20 26 85.40 2 13.35
2018-11-13 3023 584181 494 49244321 85.00 85.00 83.50 85.00 0.20 -0.23% 85.00 1 85.20 12 13.32
2018-11-14 3023 252671 229 21310728 85.00 85.30 84.10 84.20 0.80 -0.94% 84.20 3 84.30 1 13.20
2018-11-16 3023 385140 358 32262786 84.60 84.60 83.60 83.80 0.70 -0.48% 83.70 3 83.80 46 13.13
2018-11-19 3023 321854 302 27079776 83.80 84.50 83.70 84.50 0.70 0.84% 84.30 2 84.50 3 13.24
2018-11-20 3023 438602 327 36676444 83.90 84.20 83.40 83.60 0.90 -1.07% 83.60 1 83.70 57 13.10
2018-11-21 3023 327860 275 27264310 83.20 83.40 82.90 83.40 0.20 -0.24% 83.30 2 83.40 2 13.07
2018-11-22 3023 454536 361 37640974 83.40 83.50 82.50 82.50 0.90 -1.08% 82.50 5 82.60 5 12.93
2018-11-23 3023 1457150 1106 116618934 82.90 83.40 78.80 79.00 3.50 -4.24% 79.00 79 79.10 2 12.38
2018-11-26 3023 850933 603 67587740 79.50 80.10 78.60 79.60 0.60 0.76% 79.50 4 79.80 7 12.48
2018-11-27 3023 458567 410 36643996 80.50 80.60 79.60 79.80 0.20 0.25% 79.80 9 80.00 4 12.51
2018-11-28 3023 502094 428 40076805 79.80 80.10 79.60 79.90 0.10 0.13% 79.80 29 80.10 2 12.52
2018-11-29 3023 455277 355 36657637 80.70 81.10 80.10 80.10 0.20 0.25% 80.00 61 80.10 6 12.55
2018-11-30 3023 413525 322 33237364 80.20 80.60 80.00 80.20 0.10 0.12% 80.20 13 80.40 86 12.57
2018-12-03 3023 695268 558 56730409 81.10 82.00 80.80 81.40 1.20 1.5% 81.40 4 81.70 25 12.76
2018-12-04 3023 830024 647 66984524 81.70 81.70 80.40 80.50 0.90 -1.11% 80.40 51 80.50 11 12.62
2018-12-05 3023 454284 431 36274520 80.00 80.30 79.20 80.00 0.50 -0.62% 79.90 36 80.00 6 12.54
2018-12-06 3023 709320 511 56140064 79.50 80.20 78.80 79.30 0.70 -0.88% 79.30 11 79.60 4 12.43
2018-12-07 3023 759164 626 60285188 79.90 80.20 78.90 79.20 0.10 -0.13% 79.10 15 79.20 35 12.41
2018-12-10 3023 525021 461 40898220 78.40 78.70 77.20 77.60 1.60 -2.02% 77.60 23 78.00 6 12.16
2018-12-11 3023 714606 293 55576236 77.80 78.00 77.40 78.00 0.40 0.52% 77.80 6 78.10 10 12.23
2018-12-12 3023 675341 549 53572474 78.20 79.90 78.20 79.60 1.60 2.05% 79.60 3 79.70 1 12.48
2018-12-13 3023 1451496 503 116167425 80.00 80.80 79.50 79.70 0.10 0.13% 79.70 1 79.80 4 12.49
2018-12-14 3023 230052 199 18215248 80.00 80.00 79.00 79.30 0.40 -0.5% 79.30 4 79.40 3 12.43
2018-12-17 3023 778173 450 62184067 79.30 80.50 79.20 80.10 0.80 1.01% 80.00 109 80.10 11 12.55
2018-12-18 3023 1042853 679 83471340 79.20 80.60 79.20 80.00 0.10 -0.12% 80.00 266 80.30 4 12.54
2018-12-19 3023 431970 345 34587105 80.60 80.80 79.60 79.70 0.30 -0.37% 79.70 6 80.00 2 12.49
2018-12-20 3023 280740 223 22457072 79.90 80.40 79.60 79.90 0.20 0.25% 79.90 150 80.00 8 12.52
2018-12-21 3023 365301 285 29157582 79.90 80.30 79.50 79.70 0.20 -0.25% 79.70 4 80.00 1 12.49
2018-12-22 3023 78079 77 6189547 79.50 79.50 79.10 79.30 0.40 -0.5% 79.30 4 79.40 6 12.43
2018-12-24 3023 635823 531 51587108 79.30 81.70 79.30 81.70 2.40 3.03% 81.50 4 81.70 12 12.81
2018-12-25 3023 593279 457 48400017 81.00 82.40 80.20 82.00 0.30 0.37% 81.90 2 82.10 16 12.85
2018-12-26 3023 690408 581 56985633 82.80 83.30 82.00 82.20 0.20 0.24% 82.10 4 82.30 15 12.88
2018-12-27 3023 1756600 1380 149079152 86.00 86.20 83.70 83.80 1.60 1.95% 83.80 9 83.90 6 13.13
2018-12-28 3023 1685047 514 139784683 84.50 84.50 82.50 82.80 1.00 -1.19% 82.70 19 82.80 275 12.98