健鼎(3044)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　96.00
0
0%		94.60
-1.4
-1.46%		93.90
-0.7
-0.74%		95.30
1.4
1.49%		 　94.60
-0.7
-0.73%		94.60
0
0%		95.80
1.2
1.27%		95.00
-0.8
-0.84%		95.50
0.5
0.53%		 　98.50
3
3.14%		103.00
4.5
4.57%		101.50
-1.5
-1.46%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		 　105.00
3.5
3.45%		102.00
-3
-2.86%		103.00
1
0.98%		102.00
-1
-0.97%		101.00
-1
-0.98%		 　101.50
0.5
0.5%		96.00
-5.5
-5.42%		94.00
-2
-2.08%		98.69
2 月94.20
0.2
0.21%		92.50
-1.7
-1.8%		 　92.50
0
0%		91.80
-0.7
-0.76%		91.60
-0.2
-0.22%		91.00
-0.6
-0.66%		89.90
-1.1
-1.21%		 　90.00
0.1
0.11%		 　　　　　　　91.90
1.9
2.11%		92.50
0.6
0.65%		95.00
2.5
2.7%		 　96.00
1
1.05%		97.70
1.7
1.77%		 94.81
3 月103.50
5.8
5.94%		104.00
0.5
0.48%		 　104.50
0.5
0.48%		102.00
-2.5
-2.39%		101.50
-0.5
-0.49%		99.80
-1.7
-1.67%		100.00
0.2
0.2%		 　100.50
0.5
0.5%		102.50
2
1.99%		103.00
0.5
0.49%		102.00
-1
-0.97%		 　　　104.00
2
1.96%		104.50
0.5
0.48%		101.50
-3
-2.87%		100.00
-1.5
-1.48%		 　99.00
-1
-1%		100.50
1.5
1.52%		101.00
0.5
0.5%		98.10
-2.9
-2.87%		95.50
-2.6
-2.65%		98.00
2.5
2.62%		101.34
4 月 98.90
0.9
0.92%		96.80
-2.1
-2.12%		 　　　　94.20
-2.6
-2.69%		95.10
0.9
0.96%		93.80
-1.3
-1.37%		95.60
1.8
1.92%		96.90
1.3
1.36%		 　97.00
0.1
0.1%		95.60
-1.4
-1.44%		94.00
-1.6
-1.67%		94.60
0.6
0.64%		94.90
0.3
0.32%		 　90.00
-4.9
-5.16%		87.70
-2.3
-2.56%		88.90
1.2
1.37%		88.50
-0.4
-0.45%		84.80
-3.7
-4.18%		 　89.90
5.1
6.01%		 93.22
5 月　90.10
0.2
0.22%		90.50
0.4
0.44%		88.60
-1.9
-2.1%		 　90.00
1.4
1.58%		89.40
-0.6
-0.67%		90.40
1
1.12%		90.00
-0.4
-0.44%		86.00
-4
-4.44%		 　86.00
0
0%		84.30
-1.7
-1.98%		83.20
-1.1
-1.3%		83.40
0.2
0.24%		82.50
-0.9
-1.08%		 　82.30
-0.2
-0.24%		85.30
3
3.65%		83.40
-1.9
-2.23%		84.80
1.4
1.68%		85.40
0.6
0.71%		 　87.00
1.6
1.87%		85.90
-1.1
-1.26%		85.00
-0.9
-1.05%		84.80
-0.2
-0.24%		86.29
6 月85.50
0.7
0.83%		 　86.40
0.9
1.05%		87.70
1.3
1.5%		87.50
-0.2
-0.23%		 87.30
-0.2
-0.23%		 　87.80
0.5
0.57%		88.20
0.4
0.46%		87.50
-0.7
-0.79%		87.20
-0.3
-0.34%		90.40
3.2
3.67%		 　　89.00
-1.4
-1.55%		86.20
-2.8
-3.15%		85.40
-0.8
-0.93%		84.20
-1.2
-1.41%		 　82.50
-1.7
-2.02%		82.30
-0.2
-0.24%		84.10
1.8
2.19%		82.50
-1.6
-1.9%		83.80
1.3
1.58%		 85.95
7 月　83.10
-0.7
-0.84%		82.70
-0.4
-0.48%		81.80
-0.9
-1.09%		80.00
-1.8
-2.2%		78.50
-1.5
-1.88%		 　82.60
4.1
5.22%		82.20
-0.4
-0.48%		82.10
-0.1
-0.12%		82.40
0.3
0.37%		85.20
2.8
3.4%		 　85.50
0.3
0.35%		79.00
-6.5
-7.6%		81.50
2.5
3.16%		81.50
0
0%		82.00
0.5
0.61%		 　81.80
-0.2
-0.24%		82.60
0.8
0.98%		82.60
0
0%		83.10
0.5
0.61%		83.30
0.2
0.24%		 　83.10
-0.2
-0.24%		84.40
1.3
1.56%		82.46
8 月88.20
3.8
4.5%		86.10
-2.1
-2.38%		87.90
1.8
2.09%		 　89.20
1.3
1.48%		88.00
-1.2
-1.35%		89.50
1.5
1.7%		90.60
1.1
1.23%		92.80
2.2
2.43%		 　91.80
-1
-1.08%		93.10
1.3
1.42%		91.20
-1.9
-2.04%		92.00
0.8
0.88%		90.50
-1.5
-1.63%		 　90.20
-0.3
-0.33%		91.10
0.9
1%		94.00
2.9
3.18%		95.60
1.6
1.7%		93.30
-2.3
-2.41%		 　94.30
1
1.07%		93.70
-0.6
-0.64%		93.50
-0.2
-0.21%		94.00
0.5
0.53%		94.60
0.6
0.64%		91.51
9 月 　91.80
-2.8
-2.96%		94.30
2.5
2.72%		92.60
-1.7
-1.8%		91.20
-1.4
-1.51%		87.50
-3.7
-4.06%		 　87.00
-0.5
-0.57%		88.70
1.7
1.95%		87.60
-1.1
-1.24%		88.30
0.7
0.8%		88.90
0.6
0.68%		 　89.50
0.6
0.67%		87.60
-1.9
-2.12%		88.80
1.2
1.37%		87.10
-1.7
-1.91%		87.90
0.8
0.92%		 　　88.30
0.4
0.46%		83.60
-4.7
-5.32%		84.40
0.8
0.96%		83.30
-1.1
-1.3%		 88.01
10 月84.40
1.1
1.32%		82.80
-1.6
-1.9%		82.30
-0.5
-0.6%		81.40
-0.9
-1.09%		80.00
-1.4
-1.72%		 　80.10
0.1
0.13%		80.20
0.1
0.12%		 72.20
-8
-9.98%		73.50
1.3
1.8%		 　74.60
1.1
1.5%		74.60
0
0%		74.50
-0.1
-0.13%		73.00
-1.5
-2.01%		71.50
-1.5
-2.05%		 　72.30
0.8
1.12%		73.80
1.5
2.07%		74.70
0.9
1.22%		71.80
-2.9
-3.88%		72.30
0.5
0.7%		 　72.30
0
0%		74.70
2.4
3.32%		74.70
0
0%		75.67
11 月76.50
1.8
2.41%		77.30
0.8
1.05%		 　79.10
1.8
2.33%		76.20
-2.9
-3.67%		78.80
2.6
3.41%		79.70
0.9
1.14%		80.50
0.8
1%		 　78.70
-1.8
-2.24%		79.60
0.9
1.14%		79.50
-0.1
-0.13%		 81.80
2.3
2.89%		 　81.80
0
0%		81.80
0
0%		83.30
1.5
1.83%		81.90
-1.4
-1.68%		81.10
-0.8
-0.98%		 　81.60
0.5
0.62%		82.20
0.6
0.74%		82.80
0.6
0.73%		82.50
-0.3
-0.36%		83.30
0.8
0.97%		 80.69
12 月　　85.70
2.4
2.88%		85.50
-0.2
-0.23%		84.90
-0.6
-0.7%		83.60
-1.3
-1.53%		83.20
-0.4
-0.48%		 　79.80
-3.4
-4.09%		81.90
2.1
2.63%		83.00
1.1
1.34%		82.70
-0.3
-0.36%		82.20
-0.5
-0.6%		 　81.30
-0.9
-1.09%		79.30
-2
-2.46%		80.00
0.7
0.88%		79.60
-0.4
-0.5%		79.90
0.3
0.38%		79.60
-0.3
-0.38%		 79.00
-0.6
-0.75%		79.20
0.2
0.25%		78.20
-1
-1.26%		79.90
1.7
2.17%		79.80
-0.1
-0.13%		　　　81.18

說明:最高漲幅:6.01%最低跌幅:-9.98% 最高價:105.00最低價:71.50平均價:88.13,灰色底表示週末,漲154天(218.2)元,跌136天(-201.3)元,平盤15天
6%=7,5%=4,4%=2,3%=17,2%=31,1%=64,0%=44,-0%=1,-1%=2,-2%=4,-3%=7,-4%=10,-5%=31,-6%=33,-7%=48,

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 3044 630661 447 60172256 94.10 96.50 93.50 96.00 3.00 0% 95.70 40 96.00 12 11.25
2018-01-03 3044 1279766 879 121883061 96.50 96.50 94.30 94.60 1.40 -1.46% 94.60 4 94.70 4 11.09
2018-01-04 3044 1121733 967 105752607 94.50 95.00 93.60 93.90 0.70 -0.74% 93.90 5 94.50 27 11.01
2018-01-05 3044 551566 465 52429236 94.50 95.40 94.50 95.30 1.40 1.49% 95.00 111 95.30 17 11.17
2018-01-08 3044 1135603 889 107683802 95.30 95.70 94.60 94.60 0.70 -0.73% 94.60 10 95.00 2 11.09
2018-01-09 3044 551159 484 52194077 94.50 95.50 94.50 94.60 0.00 0% 94.60 46 94.70 7 11.09
2018-01-10 3044 2176683 1544 208837388 94.80 97.10 94.80 95.80 1.20 1.27% 95.80 23 95.90 1 11.23
2018-01-11 3044 1197750 838 113478150 95.50 95.50 93.60 95.00 0.80 -0.84% 95.00 2 95.10 1 11.14
2018-01-12 3044 776645 568 74100075 95.00 95.80 95.00 95.50 0.50 0.53% 95.50 8 95.60 1 11.20
2018-01-15 3044 1531465 1065 149995070 96.80 99.60 96.50 98.50 3.00 3.14% 98.40 1 98.50 7 11.55
2018-01-16 3044 3893371 2445 399044723 98.90 105.00 98.90 103.00 4.50 4.57% 103.00 15 103.50 4 12.08
2018-01-17 3044 1453101 1178 147302747 103.00 103.50 100.50 101.50 1.50 -1.46% 101.50 2 102.00 122 11.90
2018-01-18 3044 776152 674 79148504 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 395 102.00 11 11.96
2018-01-19 3044 926025 751 93788535 102.50 103.00 100.00 101.50 0.50 -0.49% 101.00 47 101.50 11 11.90
2018-01-22 3044 1375805 975 142991620 102.50 105.50 102.00 105.00 3.50 3.45% 104.50 1 105.00 36 12.31
2018-01-23 3044 1705763 1282 175140063 105.00 105.00 101.00 102.00 3.00 -2.86% 102.00 101 102.50 2 11.96
2018-01-24 3044 1104963 607 113112726 103.00 103.00 102.00 103.00 1.00 0.98% 102.50 20 103.00 68 12.08
2018-01-25 3044 879151 634 90151902 103.00 104.00 101.50 102.00 1.00 -0.97% 102.00 34 102.50 26 11.96
2018-01-26 3044 736444 554 74934788 102.00 103.00 101.00 101.00 1.00 -0.98% 101.00 29 101.50 47 11.84
2018-01-29 3044 1233029 598 125489929 101.50 102.50 101.50 101.50 0.50 0.5% 101.00 211 101.50 1 11.90
2018-01-30 3044 3337618 1891 328542081 101.00 101.50 96.00 96.00 5.50 -5.42% 96.00 38 96.10 1 11.25
2018-01-31 3044 3036302 2148 285836588 95.90 96.00 92.60 94.00 2.00 -2.08% 94.00 128 94.20 1 11.02
2018-02-01 3044 2923250 1785 275925425 94.10 95.20 93.50 94.20 0.20 0.21% 94.20 9 94.60 9 11.04
2018-02-02 3044 2976771 1718 276312269 93.80 93.80 92.50 92.50 1.70 -1.8% 92.50 2 92.60 2 10.84
2018-02-05 3044 1032025 803 95157375 91.40 93.70 90.80 92.50 0.00 0% 92.40 8 92.50 48 10.84
2018-02-06 3044 1533931 1126 139727983 91.50 92.40 89.10 91.80 0.70 -0.76% 91.50 1 91.80 3 10.76
2018-02-07 3044 1829693 1247 167824574 92.90 93.00 90.90 91.60 0.20 -0.22% 91.60 10 91.70 40 10.74
2018-02-08 3044 741700 510 67555899 91.60 92.20 90.30 91.00 0.60 -0.66% 91.00 76 91.20 6 10.67
2018-02-09 3044 1699055 1323 151432005 89.50 91.00 88.10 89.90 1.10 -1.21% 89.90 2 90.00 19 10.54
2018-02-12 3044 2150002 1233 194217892 91.50 91.60 89.30 90.00 0.10 0.11% 89.90 316 90.00 78 10.55
2018-02-21 3044 1483448 1149 136462516 91.50 92.70 91.00 91.90 1.90 2.11% 91.90 4 92.00 35 10.77
2018-02-22 3044 1607000 1101 147627600 91.00 93.00 90.50 92.50 0.60 0.65% 92.50 1 92.60 2 10.84
2018-02-23 3044 1788030 1305 169293561 93.50 95.60 93.30 95.00 2.50 2.7% 95.00 110 95.20 2 11.14
2018-02-26 3044 2444102 1605 235163681 97.00 97.20 95.10 96.00 1.00 1.05% 95.90 9 96.00 149 11.25
2018-02-27 3044 3622675 2285 355627009 97.50 99.40 97.30 97.70 1.70 1.77% 97.70 23 98.00 6 11.76
2018-03-01 3044 7989227 4392 810613090 97.60 106.00 97.50 103.50 5.80 5.94% 103.50 14 104.00 22 12.45
2018-03-02 3044 3811114 2105 392154356 103.00 104.50 101.00 104.00 0.50 0.48% 103.50 18 104.00 34 12.52
2018-03-05 3044 2338200 1680 245202397 105.50 106.00 104.00 104.50 0.50 0.48% 104.50 475 105.00 39 12.58
2018-03-06 3044 2574462 1332 262760352 104.00 105.00 101.00 102.00 2.50 -2.39% 101.50 4 102.00 466 12.27
2018-03-07 3044 2186994 1444 219338094 100.50 102.00 98.70 101.50 0.50 -0.49% 101.50 11 102.00 27 12.21
2018-03-08 3044 1208113 971 121557376 101.50 102.50 99.70 99.80 1.70 -1.67% 99.80 8 100.50 120 12.01
2018-03-09 3044 1050060 795 105172200 100.00 101.50 99.50 100.00 0.20 0.2% 99.70 8 100.50 62 12.03
2018-03-12 3044 749140 506 75520569 102.50 102.50 100.00 100.50 0.50 0.5% 100.50 7 101.00 21 12.09
2018-03-13 3044 912166 768 92814680 101.50 102.50 100.50 102.50 2.00 1.99% 102.00 13 102.50 95 12.33
2018-03-14 3044 2073442 1505 214590084 102.50 105.00 101.50 103.00 0.50 0.49% 103.00 17 103.50 3 12.39
2018-03-15 3044 1043431 792 107290245 102.50 103.50 102.00 102.00 1.00 -0.97% 102.00 49 102.50 14 12.27
2018-03-20 3044 792010 516 82315040 104.50 104.50 103.50 104.00 0.50 1.96% 103.50 36 104.00 10 12.52
2018-03-21 3044 420834 304 43850570 104.00 104.50 103.50 104.50 0.50 0.48% 104.50 5 105.00 274 12.58
2018-03-22 3044 771347 563 79197719 104.50 104.50 101.50 101.50 3.00 -2.87% 101.50 44 102.00 24 12.21
2018-03-23 3044 1248878 800 126089700 100.00 102.50 99.00 100.00 1.50 -1.48% 100.00 71 100.50 7 12.03
2018-03-26 3044 2333710 1522 232407090 99.90 101.00 98.60 99.00 1.00 -1% 99.00 37 99.40 4 11.91
2018-03-27 3044 2508779 1298 253868400 99.50 102.50 99.50 100.50 1.50 1.52% 100.50 85 101.00 38 12.09
2018-03-28 3044 1637560 908 165379879 100.50 102.00 99.80 101.00 0.50 0.5% 100.50 7 101.00 22 12.15
2018-03-29 3044 1797262 1196 177673138 100.00 100.50 98.10 98.10 2.90 -2.87% 98.10 7 98.40 10 11.81
2018-03-30 3044 1598100 998 155746800 98.50 99.20 95.50 95.50 2.60 -2.65% 95.50 8 95.70 5 11.49
2018-03-31 3044 282100 233 27582900 96.50 98.30 96.50 98.00 2.50 2.62% 98.00 4 98.10 3 11.79
2018-04-02 3044 925320 801 91528513 97.70 99.50 97.70 98.90 0.90 0.92% 98.60 1 98.90 44 11.90
2018-04-03 3044 1571000 1191 150821500 98.30 98.30 94.80 96.80 2.10 -2.12% 96.80 5 96.90 21 11.65
2018-04-09 3044 1507133 1162 142480665 94.40 94.90 94.20 94.20 2.60 -2.69% 94.20 12 94.30 4 11.34
2018-04-10 3044 877916 626 83780505 95.30 96.10 94.50 95.10 0.90 0.96% 95.10 15 95.40 2 11.44
2018-04-11 3044 2012530 1371 190203820 95.00 95.90 93.50 93.80 1.30 -1.37% 93.80 5 94.00 1 11.29
2018-04-12 3044 1363120 1104 130834079 95.40 96.90 95.10 95.60 1.80 1.92% 95.60 28 96.00 4 11.50
2018-04-13 3044 1267594 1062 123633373 97.00 98.10 96.90 96.90 1.30 1.36% 96.90 19 97.00 1 11.66
2018-04-16 3044 1638754 1406 159989260 96.90 98.90 95.70 97.00 0.10 0.1% 97.00 7 97.40 41 11.67
2018-04-17 3044 710000 591 68128098 97.00 97.40 95.20 95.60 1.40 -1.44% 95.60 2 95.70 5 11.50
2018-04-18 3044 1803915 1250 171082910 95.00 96.20 93.60 94.00 1.60 -1.67% 93.90 1 94.00 4 11.31
2018-04-19 3044 1350110 971 127674816 94.00 95.20 94.00 94.60 0.60 0.64% 94.50 2 94.60 22 11.38
2018-04-20 3044 691166 546 65559636 94.70 95.50 93.90 94.90 0.30 0.32% 94.90 124 95.00 3 11.42
2018-04-23 3044 2476321 1749 227723211 94.90 94.90 90.00 90.00 4.90 -5.16% 90.00 98 90.50 3 10.83
2018-04-24 3044 2672821 1775 235816586 90.50 91.00 86.60 87.70 2.30 -2.56% 87.70 4 87.80 1 10.55
2018-04-25 3044 1882557 1081 165782525 87.70 88.90 87.60 88.90 1.20 1.37% 88.80 5 88.90 18 10.70
2018-04-26 3044 999360 729 88901040 89.00 89.90 88.00 88.50 0.40 -0.45% 88.10 1 88.50 76 10.65
2018-04-27 3044 2779531 1841 235740389 88.50 88.50 83.80 84.80 3.70 -4.18% 84.60 3 84.80 7 10.20
2018-04-30 3044 3839470 2621 348112100 88.40 92.20 88.40 89.90 5.10 6.01% 89.90 19 90.30 18 10.82
2018-05-02 3044 1923360 1495 172957235 89.90 91.70 89.00 90.10 0.20 0.22% 90.00 1 90.10 21 10.84
2018-05-03 3044 1841070 1513 166542613 90.10 90.90 90.00 90.50 0.40 0.44% 90.50 170 90.60 5 10.89
2018-05-04 3044 880358 780 78286832 90.10 90.10 88.40 88.60 1.90 -2.1% 88.60 12 88.90 6 10.66
2018-05-07 3044 294500 254 26422900 90.20 90.20 89.20 90.00 1.40 1.58% 89.70 5 90.00 23 10.83
2018-05-08 3044 909993 632 81072076 89.40 90.00 88.30 89.40 0.60 -0.67% 89.20 3 89.40 3 10.96
2018-05-09 3044 4262529 2342 388763118 90.60 93.70 89.50 90.40 1.00 1.12% 90.20 30 90.40 20 11.08
2018-05-10 3044 2161723 1580 195429328 90.60 91.70 89.70 90.00 0.40 -0.44% 90.00 232 90.10 11 11.03
2018-05-11 3044 4688242 3265 407659954 90.00 90.00 85.80 86.00 4.00 -4.44% 86.00 132 86.10 3 10.54
2018-05-14 3044 1850163 1417 159366881 86.00 86.90 86.00 86.00 0.00 0% 86.00 235 86.30 4 10.54
2018-05-15 3044 2774367 1644 235510010 85.50 85.70 84.10 84.30 1.70 -1.98% 84.30 63 84.80 1 10.33
2018-05-16 3044 3627080 2479 304055242 83.90 84.80 83.10 83.20 1.10 -1.3% 83.20 75 83.60 2 10.20
2018-05-17 3044 3169211 2085 263640324 83.50 84.50 82.20 83.40 0.20 0.24% 83.40 8 83.50 1 10.22
2018-05-18 3044 1891474 1305 156905295 83.30 83.90 82.50 82.50 0.90 -1.08% 82.40 79 82.50 1666 10.11
2018-05-21 3044 3374495 2211 277657782 81.80 83.20 81.70 82.30 0.20 -0.24% 82.30 17 82.40 4 10.09
2018-05-22 3044 2802310 1868 237634338 83.00 85.70 83.00 85.30 3.00 3.65% 85.30 120 85.50 8 10.45
2018-05-23 3044 2543415 1782 213308133 84.60 84.70 83.40 83.40 1.90 -2.23% 83.40 39 83.50 1 10.22
2018-05-24 3044 1921584 1495 162627456 83.40 85.60 83.40 84.80 1.40 1.68% 84.80 17 85.00 1 10.39
2018-05-25 3044 2029500 1403 173772349 85.50 86.30 84.80 85.40 0.60 0.71% 85.40 5 85.50 7 10.47
2018-05-28 3044 3683663 2563 321846477 86.80 88.30 86.20 87.00 1.60 1.87% 87.00 34 87.20 4 10.66
2018-05-29 3044 1428850 1062 123196350 86.80 87.00 85.80 85.90 1.10 -1.26% 85.90 44 86.00 3 10.53
2018-05-30 3044 1712600 1240 145143100 85.70 85.70 84.40 85.00 0.90 -1.05% 85.00 139 85.10 2 10.42
2018-05-31 3044 1568200 1199 133238400 85.70 85.70 84.70 84.80 0.20 -0.24% 84.80 1 84.90 1 10.39
2018-06-01 3044 1302450 1104 111417550 84.50 86.00 84.30 85.50 0.70 0.83% 85.50 20 85.60 18 10.48
2018-06-04 3044 2022200 1530 174968319 85.50 86.90 85.50 86.40 0.90 1.05% 86.40 10 86.50 3 10.59
2018-06-05 3044 2549420 1915 222815516 87.20 88.30 86.20 87.70 1.30 1.5% 87.70 1 87.80 4 10.75
2018-06-06 3044 2393417 1817 209542187 88.00 88.00 87.10 87.50 0.20 -0.23% 87.50 29 87.60 12 10.72
2018-06-08 3044 1497480 1090 130630391 86.70 87.70 86.70 87.30 0.70 -0.23% 87.20 8 87.30 14 10.70
2018-06-11 3044 2685066 1643 236822827 88.60 88.70 87.60 87.80 0.50 0.57% 87.80 27 87.90 1 10.76
2018-06-12 3044 3706989 2600 328960125 87.90 89.30 87.90 88.20 0.40 0.46% 88.20 38 88.40 5 10.81
2018-06-13 3044 1708266 1131 150278481 88.60 88.80 87.20 87.50 0.70 -0.79% 87.50 77 87.90 2 10.72
2018-06-14 3044 1728602 1375 151540332 87.00 88.40 86.80 87.20 0.30 -0.34% 87.20 18 87.40 2 10.69
2018-06-15 3044 5937980 3811 536895489 88.20 92.30 88.00 90.40 3.20 3.67% 90.40 2 90.50 2 11.08
2018-06-19 3044 2424776 1909 217254764 89.80 90.80 88.70 89.00 1.40 -1.55% 89.00 25 89.10 2 10.91
2018-06-20 3044 3335953 2292 288691811 88.70 89.10 85.90 86.20 2.80 -3.15% 86.20 183 86.40 1 10.56
2018-06-21 3044 3875418 2643 330920348 86.60 86.90 84.60 85.40 0.80 -0.93% 85.40 16 85.50 8 10.47
2018-06-22 3044 2361003 1531 198730067 84.70 84.80 83.60 84.20 1.20 -1.41% 84.10 11 84.20 9 10.32
2018-06-25 3044 2249630 1693 186548014 84.70 84.70 82.40 82.50 1.70 -2.02% 82.50 61 82.90 5 10.11
2018-06-26 3044 2545821 1726 209205458 81.50 83.60 80.80 82.30 0.20 -0.24% 82.30 56 82.70 1 10.09
2018-06-27 3044 2150169 1304 179380086 82.60 84.50 82.60 84.10 1.80 2.19% 84.00 34 84.10 2 10.31
2018-06-28 3044 1464000 1076 121537800 83.40 83.80 82.30 82.50 1.60 -1.9% 82.50 35 82.60 8 10.11
2018-06-29 3044 1335500 820 112078850 83.10 84.90 82.90 83.80 1.30 1.58% 83.80 60 83.90 30 10.27
2018-07-02 3044 872230 597 73064549 84.30 84.30 83.10 83.10 0.70 -0.84% 83.10 17 83.30 1 10.18
2018-07-03 3044 1058360 731 88423220 83.30 84.30 82.70 82.70 0.40 -0.48% 82.70 33 82.80 11 10.13
2018-07-04 3044 1367358 923 112305814 82.80 83.30 81.60 81.80 0.90 -1.09% 81.70 11 82.00 13 10.02
2018-07-05 3044 2187225 1532 176477833 81.90 81.90 80.00 80.00 1.80 -2.2% 80.00 9 80.20 9 9.80
2018-07-06 3044 2615410 1821 206270136 80.20 80.40 78.20 78.50 1.50 -1.88% 78.50 7 78.90 5 9.62
2018-07-09 3044 2039750 1536 166663150 79.30 82.90 79.30 82.60 4.10 5.22% 82.40 1 82.60 28 10.12
2018-07-10 3044 1594500 1200 131187499 83.20 83.20 81.80 82.20 0.40 -0.48% 82.10 2 82.20 8 10.07
2018-07-11 3044 1126120 869 92692619 82.00 82.80 81.30 82.10 0.10 -0.12% 82.10 16 82.30 10 10.06
2018-07-12 3044 2719513 1492 221717405 80.30 82.90 80.30 82.40 0.30 0.37% 82.30 3 82.40 3 10.10
2018-07-13 3044 3548467 1659 298860629 82.50 85.40 82.50 85.20 2.80 3.4% 85.20 28 85.30 31 10.44
2018-07-16 3044 6298901 2734 534098956 84.10 85.90 83.60 85.50 0.30 0.35% 85.50 15 85.60 1 10.48
2018-07-17 3044 5865802 2329 471025316 80.50 81.50 79.00 79.00 0.00 -7.6% 79.00 161 79.30 5 9.68
2018-07-18 3044 2434368 1686 197830076 80.00 82.20 79.70 81.50 2.50 3.16% 81.50 13 81.60 1 9.99
2018-07-19 3044 1405903 1079 115162482 82.10 82.70 81.50 81.50 0.00 0% 81.50 69 81.60 3 9.99
2018-07-20 3044 3426300 1929 282795139 82.30 83.40 81.60 82.00 0.50 0.61% 82.00 20 82.50 6 10.05
2018-07-23 3044 1580324 1083 130118468 82.70 83.40 81.60 81.80 0.20 -0.24% 81.80 19 81.90 5 10.02
2018-07-24 3044 1169126 834 96193969 81.80 83.10 81.00 82.60 0.80 0.98% 82.60 2 82.70 4 10.12
2018-07-25 3044 1072271 764 88794110 82.70 83.20 82.30 82.60 0.00 0% 82.60 35 82.70 5 10.12
2018-07-26 3044 1421312 975 118162782 82.80 83.50 82.80 83.10 0.50 0.61% 83.00 5 83.10 2 10.18
2018-07-27 3044 915008 600 76083469 83.20 83.50 82.80 83.30 0.20 0.24% 83.30 84 83.40 4 10.21
2018-07-30 3044 975880 726 81494328 83.80 83.80 83.10 83.10 0.20 -0.24% 83.10 6 83.30 7 10.18
2018-07-31 3044 2352950 1598 198792978 83.30 85.50 83.30 84.40 1.30 1.56% 84.40 1 84.60 6 10.34
2018-08-01 3044 5073205 3130 441961138 84.70 88.50 84.70 88.20 3.80 4.5% 88.20 18 88.30 29 10.81
2018-08-02 3044 2591900 1816 224784434 88.50 88.70 85.90 86.10 2.10 -2.38% 86.10 25 86.30 4 10.55
2018-08-03 3044 2670594 1577 233372609 86.40 88.00 86.40 87.90 1.80 2.09% 87.80 6 87.90 1 10.77
2018-08-06 3044 4347795 2625 387549608 88.50 90.00 88.10 89.20 1.30 1.48% 89.20 1 89.30 28 10.93
2018-08-07 3044 2337207 1436 206664997 89.80 89.80 87.90 88.00 1.20 -1.35% 87.90 32 88.00 3 10.78
2018-08-08 3044 8136853 5053 740863976 89.90 92.60 89.50 89.50 1.50 1.7% 89.50 17 89.60 2 10.97
2018-08-09 3044 2692616 1774 242612501 90.20 91.00 88.50 90.60 1.10 1.23% 90.40 9 90.60 48 11.21
2018-08-10 3044 7832816 4652 725124177 91.80 93.70 91.20 92.80 2.20 2.43% 92.70 16 92.80 3 11.49
2018-08-13 3044 4039755 2934 371389856 92.00 93.70 90.40 91.80 1.00 -1.08% 91.60 30 91.80 30 11.36
2018-08-14 3044 2239754 1549 206873869 92.90 93.40 91.50 93.10 1.30 1.42% 93.10 6 93.20 21 11.52
2018-08-15 3044 1942402 1329 177328157 93.40 93.60 89.90 91.20 1.90 -2.04% 91.20 9 91.30 15 11.29
2018-08-16 3044 1524138 1022 139746968 90.70 92.50 90.50 92.00 0.80 0.88% 92.00 6 92.10 3 11.39
2018-08-17 3044 2513624 1831 231119672 92.90 93.80 90.50 90.50 1.50 -1.63% 90.50 45 90.80 13 11.20
2018-08-20 3044 2158598 1654 194579740 90.80 91.50 89.00 90.20 0.30 -0.33% 89.90 2 90.20 3 11.16
2018-08-21 3044 1836569 1485 167207892 90.30 91.90 90.00 91.10 0.90 1% 91.10 19 91.20 12 11.27
2018-08-22 3044 5983826 3616 561978488 91.80 95.50 91.50 94.00 2.90 3.18% 93.90 8 94.00 3 11.63
2018-08-23 3044 5287644 3807 503420426 93.60 96.30 93.20 95.60 1.60 1.7% 95.50 12 95.60 10 11.83
2018-08-24 3044 2793033 2050 263379669 95.50 96.50 92.90 93.30 2.30 -2.41% 93.30 6 93.40 1 11.55
2018-08-27 3044 2082238 1581 194393092 94.00 94.50 92.60 94.30 1.00 1.07% 94.30 9 94.40 32 11.67
2018-08-28 3044 2656258 1978 250571171 95.00 96.20 93.50 93.70 0.60 -0.64% 93.70 110 93.90 14 11.60
2018-08-29 3044 1617470 1121 151675545 94.20 94.40 93.10 93.50 0.20 -0.21% 93.50 6 93.60 6 11.57
2018-08-30 3044 1998877 1448 188406239 94.20 95.00 93.60 94.00 0.50 0.53% 94.00 5 94.10 3 11.63
2018-08-31 3044 1202881 872 112825314 94.00 94.60 93.00 94.60 0.60 0.64% 94.20 1 94.60 62 11.71
2018-09-03 3044 1829847 1281 169695024 94.60 95.10 91.30 91.80 2.80 -2.96% 91.70 18 92.00 6 11.36
2018-09-04 3044 2103693 1326 196372235 92.20 94.40 92.20 94.30 2.50 2.72% 94.20 2 94.30 9 11.67
2018-09-05 3044 1269260 803 117991300 93.50 93.50 92.60 92.60 1.70 -1.8% 92.60 3 92.70 8 11.46
2018-09-06 3044 1747674 1298 159198166 91.90 92.00 90.40 91.20 1.40 -1.51% 91.10 25 91.30 2 11.29
2018-09-07 3044 3685809 2325 324740092 90.50 90.80 86.20 87.50 3.70 -4.06% 87.50 20 87.70 1 10.83
2018-09-10 3044 2307256 1319 198610572 87.70 88.30 84.50 87.00 0.50 -0.57% 86.50 40 87.00 7 10.77
2018-09-11 3044 2045450 1580 180475225 88.00 89.10 87.10 88.70 1.70 1.95% 88.70 4 88.80 42 10.98
2018-09-12 3044 1432173 971 126233192 89.00 89.40 87.50 87.60 1.10 -1.24% 87.50 63 87.80 8 10.84
2018-09-13 3044 1590322 1204 141285793 88.00 90.00 87.60 88.30 0.70 0.8% 88.30 14 88.60 12 10.93
2018-09-14 3044 830446 638 73938872 88.80 89.60 88.60 88.90 0.60 0.68% 88.90 3 89.00 6 11.00
2018-09-17 3044 1147100 863 102088268 88.20 90.00 88.00 89.50 0.60 0.67% 89.50 50 89.60 5 11.08
2018-09-18 3044 1087762 917 96491159 89.80 89.90 87.40 87.60 1.90 -2.12% 87.60 2 87.80 1 10.84
2018-09-19 3044 466376 390 41356301 88.50 89.10 88.40 88.80 1.20 1.37% 88.50 1 88.80 20 10.99
2018-09-20 3044 1645570 1275 143399474 89.10 89.50 85.60 87.10 1.70 -1.91% 87.00 1 87.10 10 10.78
2018-09-21 3044 1329755 956 116440112 87.70 88.40 86.60 87.90 0.80 0.92% 87.90 39 88.10 11 10.88
2018-09-25 3044 904500 511 79890149 88.00 88.80 88.00 88.30 0.40 0.46% 88.10 25 88.30 7 10.93
2018-09-26 3044 4423719 3042 373002096 88.50 88.70 83.30 83.60 4.70 -5.32% 83.60 60 83.70 1 10.35
2018-09-27 3044 2681429 2191 224499091 83.40 84.80 82.60 84.40 0.80 0.96% 84.20 1 84.40 8 10.45
2018-09-28 3044 3806802 2404 316340846 84.90 84.90 81.90 83.30 1.10 -1.3% 83.30 10 83.40 14 10.31
2018-10-01 3044 1538760 1360 128884143 83.00 84.40 82.50 84.40 1.10 1.32% 84.00 9 84.40 28 10.45
2018-10-02 3044 1557206 1222 129391179 84.00 84.20 82.60 82.80 1.60 -1.9% 82.70 35 82.80 18 10.25
2018-10-03 3044 1647454 1063 136573453 82.60 83.90 81.90 82.30 0.50 -0.6% 82.30 25 82.40 3 10.19
2018-10-04 3044 1718326 786 140951432 82.80 82.80 81.40 81.40 0.90 -1.09% 81.40 26 81.50 2 10.07
2018-10-05 3044 2380679 1428 190333399 81.60 81.60 78.30 80.00 1.40 -1.72% 80.00 121 80.10 3 9.90
2018-10-08 3044 1320199 895 105192076 79.80 80.30 79.10 80.10 0.10 0.12% 80.10 36 80.20 6 9.91
2018-10-09 3044 1426638 895 113797858 80.10 80.20 79.40 80.20 0.10 0.12% 80.00 1 80.20 44 9.93
2018-10-11 3044 4290033 2332 311297407 76.00 76.00 72.20 72.20 8.00 -9.98% 72.20 60 72.30 15 8.94
2018-10-12 3044 4523723 3456 327648516 70.50 74.30 70.50 73.50 1.30 1.8% 73.50 27 73.60 4 9.10
2018-10-15 3044 2856294 1974 213820350 72.70 76.30 72.10 74.60 1.10 1.5% 74.60 2 74.70 3 9.23
2018-10-16 3044 2249093 1553 168364458 74.50 76.20 74.30 74.60 0.00 0% 74.50 6 74.60 146 9.23
2018-10-17 3044 891030 705 67057280 76.00 76.30 74.40 74.50 0.10 -0.13% 74.50 30 74.60 2 9.22
2018-10-18 3044 1232056 905 91041848 74.50 75.30 73.00 73.00 1.50 -2.01% 73.00 35 73.40 14 9.03
2018-10-19 3044 4468337 2315 319522001 72.00 73.00 70.50 71.50 1.50 -2.05% 71.40 11 71.50 76 8.85
2018-10-22 3044 2090000 1708 150156000 71.20 72.80 71.10 72.30 0.80 1.12% 72.30 19 72.40 1 8.95
2018-10-23 3044 3301840 2483 245833281 73.80 76.60 72.40 73.80 1.50 2.07% 73.80 1 73.90 72 9.13
2018-10-24 3044 2478291 2108 184746269 74.10 75.30 73.50 74.70 0.90 1.22% 74.70 13 75.00 5 9.25
2018-10-25 3044 2840150 2128 206051775 73.10 73.70 71.10 71.80 2.90 -3.88% 71.80 36 71.90 45 8.89
2018-10-26 3044 1556506 1126 112024234 72.50 73.00 71.00 72.30 0.50 0.7% 72.10 2 72.30 46 8.95
2018-10-29 3044 1589659 923 114829211 72.50 73.40 71.60 72.30 0.00 0% 72.20 13 72.30 16 8.95
2018-10-30 3044 1574377 1095 115786761 72.00 74.80 72.00 74.70 2.40 3.32% 74.30 1 74.70 79 9.25
2018-10-31 3044 1631061 1188 122034855 74.00 75.40 74.00 74.70 0.00 0% 74.70 2 74.80 14 9.25
2018-11-01 3044 1761617 1337 134641136 75.40 77.20 75.10 76.50 1.80 2.41% 76.40 8 76.50 6 9.47
2018-11-02 3044 1289687 945 99667209 76.60 78.00 76.60 77.30 0.80 1.05% 77.10 1 77.30 27 9.57
2018-11-05 3044 1246566 897 97802295 77.40 79.20 77.40 79.10 1.80 2.33% 79.00 3 79.10 28 9.79
2018-11-06 3044 1962283 1272 151503849 80.00 80.40 74.50 76.20 2.90 -3.67% 76.20 10 76.30 1 9.43
2018-11-07 3044 1427161 933 111523380 76.90 79.00 76.60 78.80 2.60 3.41% 78.50 10 78.80 24 9.75
2018-11-08 3044 2988605 1951 238020943 80.00 80.30 78.30 79.70 0.90 1.14% 79.60 14 79.70 10 9.13
2018-11-09 3044 4501155 3050 363539255 81.10 81.90 80.00 80.50 0.80 1% 80.40 3 80.50 86 9.22
2018-11-12 3044 2291403 1850 181430837 79.10 80.30 78.50 78.70 1.80 -2.24% 78.70 2 78.80 11 9.01
2018-11-13 3044 2852100 2166 221888090 76.00 79.70 75.90 79.60 0.90 1.14% 79.50 4 79.60 16 9.12
2018-11-14 3044 1565350 1194 123865364 79.50 79.80 78.50 79.50 0.10 -0.13% 79.40 20 79.50 42 9.11
2018-11-16 3044 2306592 1755 189271623 82.50 82.80 81.20 81.80 0.10 2.89% 81.70 2 81.80 11 9.37
2018-11-19 3044 1289121 1045 105485633 82.70 82.80 81.20 81.80 0.00 0% 81.80 39 82.00 49 9.37
2018-11-20 3044 2409634 1699 197648334 81.10 82.80 80.40 81.80 0.00 0% 81.80 38 82.10 5 9.37
2018-11-21 3044 2196971 1679 181496995 82.20 83.60 81.30 83.30 1.50 1.83% 83.00 2 83.30 5 9.54
2018-11-22 3044 1411107 1207 116497808 83.70 83.70 81.90 81.90 1.40 -1.68% 81.90 3 82.20 5 9.38
2018-11-23 3044 1448512 1146 117627019 81.70 81.90 80.50 81.10 0.80 -0.98% 81.00 59 81.10 10 9.29
2018-11-26 3044 1294301 1006 106096171 81.50 82.60 81.40 81.60 0.50 0.62% 81.60 3 81.90 6 9.35
2018-11-27 3044 1923218 1509 157880350 81.60 82.60 81.30 82.20 0.60 0.74% 82.00 23 82.20 4 9.42
2018-11-28 3044 1303245 1067 107073685 82.20 82.80 81.60 82.80 0.60 0.73% 82.60 2 82.80 17 9.48
2018-11-29 3044 1996163 1567 165649195 83.30 83.60 82.50 82.50 0.30 -0.36% 82.40 22 82.50 11 9.45
2018-11-30 3044 2440759 1319 201411242 82.60 83.30 81.60 83.30 0.80 0.97% 82.60 18 83.30 65 9.54
2018-12-03 3044 2955472 2202 252303353 85.00 86.20 84.60 85.70 2.40 2.88% 85.70 6 85.80 10 9.82
2018-12-04 3044 1581777 1159 135007033 85.90 85.90 84.40 85.50 0.20 -0.23% 85.40 46 85.50 5 9.79
2018-12-05 3044 683100 585 57936618 84.60 85.20 84.10 84.90 0.60 -0.7% 84.80 14 84.90 8 9.73
2018-12-06 3044 1435260 1264 120442936 84.60 84.60 83.10 83.60 1.30 -1.53% 83.50 2 83.60 2 9.58
2018-12-07 3044 1498511 1100 125223814 84.00 84.80 82.60 83.20 0.40 -0.48% 83.00 18 83.20 6 9.53
2018-12-10 3044 1639030 1393 131907392 82.00 82.00 79.40 79.80 3.40 -4.09% 79.80 14 80.00 4 9.14
2018-12-11 3044 1943000 1714 157494100 80.20 81.90 79.90 81.90 2.10 2.63% 81.60 6 81.90 18 9.38
2018-12-12 3044 2846667 2083 233434192 81.90 83.50 80.90 83.00 1.10 1.34% 82.90 30 83.00 7 9.51
2018-12-13 3044 1626455 1302 133559944 82.20 82.80 81.60 82.70 0.30 -0.36% 82.30 22 82.70 33 9.47
2018-12-14 3044 651051 623 53476427 82.60 82.80 81.60 82.20 0.50 -0.6% 82.20 11 82.30 9 9.42
2018-12-17 3044 389100 312 31730980 81.50 82.20 81.00 81.30 0.90 -1.09% 81.30 12 81.40 2 9.31
2018-12-18 3044 1599626 1359 127227017 80.10 80.70 79.10 79.30 2.00 -2.46% 79.30 1 79.40 1 9.08
2018-12-19 3044 1165532 953 92946094 79.90 80.60 79.40 80.00 0.70 0.88% 79.70 6 80.00 23 9.16
2018-12-20 3044 1135650 746 90201508 79.80 80.20 78.80 79.60 0.40 -0.5% 79.50 3 79.60 10 9.12
2018-12-21 3044 1276275 867 100656862 79.00 80.00 78.20 79.90 0.30 0.38% 79.80 1 79.90 41 9.15
2018-12-22 3044 326030 311 25988690 79.60 79.90 79.00 79.60 0.30 -0.38% 79.60 3 79.80 11 9.12
2018-12-24 3044 295281 242 23357653 79.50 79.60 78.90 79.00 0.60 -0.75% 79.00 21 79.20 2 9.05
2018-12-25 3044 566050 490 44698990 78.00 79.80 77.50 79.20 0.20 0.25% 79.10 19 79.50 1 9.07
2018-12-26 3044 852281 761 67165314 78.80 79.70 78.00 78.20 1.00 -1.26% 78.10 6 78.30 13 8.96
2018-12-27 3044 987154 814 78752304 79.50 80.50 78.90 79.90 1.70 2.17% 79.60 26 79.90 28 9.15
2018-12-28 3044 1148833 690 91926356 80.00 80.50 79.80 79.80 0.10 -0.13% 79.80 68 80.00 1 9.14