鴻準(2354)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　85.00
0
0%		85.10
0.1
0.12%		85.10
0
0%		85.30
0.2
0.24%		 　85.30
0
0%		85.50
0.2
0.23%		84.10
-1.4
-1.64%		84.60
0.5
0.59%		85.60
1
1.18%		 　86.20
0.6
0.7%		86.50
0.3
0.35%		87.00
0.5
0.58%		86.70
-0.3
-0.34%		87.40
0.7
0.81%		 　86.90
-0.5
-0.57%		86.20
-0.7
-0.81%		86.50
0.3
0.35%		86.70
0.2
0.23%		85.60
-1.1
-1.27%		 　84.50
-1.1
-1.29%		83.50
-1
-1.18%		83.40
-0.1
-0.12%		85.6
2 月85.00
1.6
1.92%		84.10
-0.9
-1.06%		 　82.90
-1.2
-1.43%		78.70
-4.2
-5.07%		80.30
1.6
2.03%		79.20
-1.1
-1.37%		78.50
-0.7
-0.88%		 　78.30
-0.2
-0.25%		 　　　　　　　80.30
2
2.55%		79.00
-1.3
-1.62%		79.40
0.4
0.51%		 　79.90
0.5
0.63%		79.40
-0.5
-0.63%		 80.25
3 月79.70
0.3
0.38%		78.90
-0.8
-1%		 　78.50
-0.4
-0.51%		78.90
0.4
0.51%		78.90
0
0%		79.00
0.1
0.13%		79.70
0.7
0.89%		 　81.20
1.5
1.88%		81.70
0.5
0.62%		80.10
-1.6
-1.96%		79.60
-0.5
-0.62%		 　　　79.00
-0.6
-0.75%		79.90
0.9
1.14%		79.30
-0.6
-0.75%		78.40
-0.9
-1.13%		 　78.00
-0.4
-0.51%		78.40
0.4
0.51%		78.40
0
0%		78.10
-0.3
-0.38%		80.00
1.9
2.43%		79.60
-0.4
-0.5%		79.28
4 月 79.20
-0.4
-0.5%		78.20
-1
-1.26%		 　　　　77.80
-0.4
-0.51%		77.70
-0.1
-0.13%		78.80
1.1
1.42%		78.50
-0.3
-0.38%		78.50
0
0%		 　78.60
0.1
0.13%		77.50
-1.1
-1.4%		76.30
-1.2
-1.55%		76.90
0.6
0.79%		76.00
-0.9
-1.17%		 　74.90
-1.1
-1.45%		72.80
-2.1
-2.8%		74.90
2.1
2.88%		74.00
-0.9
-1.2%		73.90
-0.1
-0.14%		 　73.90
0
0%		 76.55
5 月　74.40
0.5
0.68%		73.80
-0.6
-0.81%		74.00
0.2
0.27%		 　76.00
2
2.7%		75.80
-0.2
-0.26%		76.40
0.6
0.79%		76.60
0.2
0.26%		77.30
0.7
0.91%		 　78.00
0.7
0.91%		75.20
-2.8
-3.59%		74.20
-1
-1.33%		74.00
-0.2
-0.27%		73.40
-0.6
-0.81%		 　74.10
0.7
0.95%		74.00
-0.1
-0.13%		73.30
-0.7
-0.95%		74.80
1.5
2.05%		75.10
0.3
0.4%		 　75.70
0.6
0.8%		75.40
-0.3
-0.4%		74.20
-1.2
-1.59%		73.80
-0.4
-0.54%		75.13
6 月74.70
0.9
1.22%		 　75.50
0.8
1.07%		75.70
0.2
0.26%		77.00
1.3
1.72%		 77.20
0.2
0.26%		 　77.30
0.1
0.13%		76.70
-0.6
-0.78%		76.90
0.2
0.26%		75.40
-1.5
-1.95%		75.10
-0.3
-0.4%		 　　74.70
-0.4
-0.53%		74.20
-0.5
-0.67%		74.00
-0.2
-0.27%		73.30
-0.7
-0.95%		 　72.80
-0.5
-0.68%		72.50
-0.3
-0.41%		72.50
0
0%		72.30
-0.2
-0.28%		74.60
2.3
3.18%		 74.86
7 月　73.20
-1.4
-1.88%		73.00
-0.2
-0.27%		73.20
0.2
0.27%		72.70
-0.5
-0.68%		72.60
-0.1
-0.14%		 　72.90
0.3
0.41%		73.60
0.7
0.96%		73.80
0.2
0.27%		74.00
0.2
0.27%		75.20
1.2
1.62%		 　75.50
0.3
0.4%		75.60
0.1
0.13%		77.50
1.9
2.51%		78.40
0.9
1.16%		78.30
-0.1
-0.13%		 　78.80
0.5
0.64%		80.00
1.2
1.52%		75.80
-4.2
-5.25%		76.30
0.5
0.66%		75.60
-0.7
-0.92%		 　76.40
0.8
1.06%		75.90
-0.5
-0.65%		75.46
8 月77.20
1.3
1.71%		76.50
-0.7
-0.91%		77.00
0.5
0.65%		 　77.70
0.7
0.91%		77.40
-0.3
-0.39%		78.00
0.6
0.78%		77.10
-0.9
-1.15%		77.60
0.5
0.65%		 　75.80
-1.8
-2.32%		74.40
-1.4
-1.85%		73.50
-0.9
-1.21%		75.40
1.9
2.59%		75.50
0.1
0.13%		 　75.50
0
0%		76.60
1.1
1.46%		77.70
1.1
1.44%		77.70
0
0%		77.20
-0.5
-0.64%		 　77.70
0.5
0.65%		78.00
0.3
0.39%		78.10
0.1
0.13%		77.90
-0.2
-0.26%		78.00
0.1
0.13%		76.82
9 月 　77.90
-0.1
-0.13%		78.20
0.3
0.39%		77.00
-1.2
-1.53%		76.80
-0.2
-0.26%		75.10
-1.7
-2.21%		 　73.50
-1.6
-2.13%		74.90
1.4
1.9%		73.20
-1.7
-2.27%		74.30
1.1
1.5%		74.70
0.4
0.54%		 　73.70
-1
-1.34%		73.30
-0.4
-0.54%		73.90
0.6
0.82%		72.60
-1.3
-1.76%		73.00
0.4
0.55%		 　　74.50
1.5
2.05%		74.80
0.3
0.4%		74.50
-0.3
-0.4%		74.50
0
0%		 74.83
10 月75.20
0.7
0.94%		74.00
-1.2
-1.6%		74.00
0
0%		73.20
-0.8
-1.08%		72.10
-1.1
-1.5%		 　71.80
-0.3
-0.42%		70.80
-1
-1.39%		 64.00
-6.8
-9.6%		65.60
1.6
2.5%		 　65.10
-0.5
-0.76%		65.20
0.1
0.15%		65.60
0.4
0.61%		66.30
0.7
1.07%		67.10
0.8
1.21%		 　68.30
1.2
1.79%		65.00
-3.3
-4.83%		65.00
0
0%		63.80
-1.2
-1.85%		64.00
0.2
0.31%		 　64.40
0.4
0.63%		64.40
0
0%		65.60
1.2
1.86%		67.56
11 月66.00
0.4
0.61%		66.70
0.7
1.06%		 　66.30
-0.4
-0.6%		66.40
0.1
0.15%		66.90
0.5
0.75%		66.60
-0.3
-0.45%		67.20
0.6
0.9%		 　64.20
-3
-4.46%		65.20
1
1.56%		64.10
-1.1
-1.69%		 62.50
-1.6
-2.5%		 　62.50
0
0%		61.80
-0.7
-1.12%		61.20
-0.6
-0.97%		61.20
0
0%		60.90
-0.3
-0.49%		 　61.60
0.7
1.15%		61.20
-0.4
-0.65%		62.10
0.9
1.47%		61.30
-0.8
-1.29%		62.20
0.9
1.47%		 63.65
12 月　　63.30
1.1
1.77%		62.80
-0.5
-0.79%		62.00
-0.8
-1.27%		61.50
-0.5
-0.81%		62.20
0.7
1.14%		 　61.00
-1.2
-1.93%		59.80
-1.2
-1.97%		61.00
1.2
2.01%		61.30
0.3
0.49%		60.90
-0.4
-0.65%		 　60.60
-0.3
-0.49%		60.30
-0.3
-0.5%		61.00
0.7
1.16%		60.30
-0.7
-1.15%		60.70
0.4
0.66%		60.20
-0.5
-0.82%		 60.60
0.4
0.66%		60.20
-0.4
-0.66%		60.00
-0.2
-0.33%		60.30
0.3
0.5%		60.50
0.2
0.33%		　　　60.95

說明:最高漲幅:3.18%最低跌幅:-9.6% 最高價:87.40最低價:59.80平均價:74.15,灰色底表示週末,漲143天(99.5)元,跌142天(-130.6)元,平盤20天
3%=9,2%=21,1%=71,0%=62,-0%=2,-1%=3,-2%=3,-3%=3,-4%=25,-5%=32,-6%=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 2354 1114092 786 94471331 84.90 85.10 84.20 85.00 0.20 0% 84.90 6 85.00 46 15.57
2018-01-03 2354 2229861 1718 189600545 85.40 85.50 84.70 85.10 0.10 0.12% 85.00 8 85.10 36 15.59
2018-01-04 2354 2621615 1661 222417316 85.20 85.30 84.50 85.10 0.00 0% 84.90 58 85.10 5 15.59
2018-01-05 2354 2195899 1362 186491759 85.20 85.30 84.40 85.30 0.20 0.24% 85.20 1 85.30 6 15.62
2018-01-08 2354 1943234 1338 165696839 85.30 85.50 84.90 85.30 0.00 0% 85.30 171 85.40 40 15.62
2018-01-09 2354 4108615 3030 352944468 85.70 86.80 85.20 85.50 0.20 0.23% 85.50 67 85.60 7 15.66
2018-01-10 2354 3618511 2210 305734769 85.60 86.00 84.00 84.10 1.40 -1.64% 84.10 61 84.20 7 15.40
2018-01-11 2354 2014796 1375 170496823 84.30 84.90 84.30 84.60 0.50 0.59% 84.60 54 84.70 9 15.49
2018-01-12 2354 3763607 2488 321694332 85.20 85.90 85.00 85.60 1.00 1.18% 85.60 15 85.70 14 15.68
2018-01-15 2354 3575017 2324 308677442 86.50 86.80 85.90 86.20 0.60 0.7% 86.10 18 86.20 50 15.79
2018-01-16 2354 3083853 1835 266759978 86.70 86.70 86.20 86.50 0.30 0.35% 86.40 74 86.50 26 15.84
2018-01-17 2354 3281254 2180 283941398 86.40 87.00 86.00 87.00 0.50 0.58% 86.90 1 87.00 116 15.93
2018-01-18 2354 3786669 2619 330514968 87.50 87.90 86.70 86.70 0.30 -0.34% 86.70 177 87.00 8 15.88
2018-01-19 2354 7029055 4426 616637080 86.90 88.70 86.80 87.40 0.70 0.81% 87.30 24 87.40 64 16.01
2018-01-22 2354 3077159 2138 266683392 87.40 87.40 86.00 86.90 0.50 -0.57% 86.90 9 87.00 144 15.92
2018-01-23 2354 3133636 1789 270561608 86.50 86.70 86.10 86.20 0.70 -0.81% 86.20 7 86.30 80 15.79
2018-01-24 2354 2903690 1772 249799771 86.00 86.50 85.60 86.50 0.30 0.35% 86.50 11 86.60 95 15.84
2018-01-25 2354 2343658 1445 203242908 86.40 87.20 86.20 86.70 0.20 0.23% 86.70 11 86.80 41 15.88
2018-01-26 2354 4193453 2687 359048595 85.90 86.40 85.00 85.60 1.10 -1.27% 85.50 65 85.60 92 15.68
2018-01-29 2354 4836436 2887 409496064 84.80 85.20 84.50 84.50 1.10 -1.29% 84.50 107 84.60 6 15.48
2018-01-30 2354 5671635 3022 475436876 83.60 84.50 83.20 83.50 1.00 -1.18% 83.50 87 83.60 2 15.29
2018-01-31 2354 3641101 2038 303335124 82.70 83.80 82.70 83.40 0.10 -0.12% 83.40 8 83.50 2 15.27
2018-02-01 2354 3593638 2357 304554130 84.00 85.20 83.90 85.00 1.60 1.92% 84.90 53 85.00 186 15.57
2018-02-02 2354 3738279 2364 314677569 84.20 85.00 83.60 84.10 0.90 -1.06% 84.10 7 84.20 107 15.40
2018-02-05 2354 3429706 2234 283090204 82.30 82.90 82.10 82.90 1.20 -1.43% 82.90 11 83.00 169 15.18
2018-02-06 2354 12983019 7300 1028110620 80.60 80.70 77.00 78.70 4.20 -5.07% 78.60 22 78.70 120 14.41
2018-02-07 2354 4635219 3003 372527220 81.40 81.40 79.30 80.30 1.60 2.03% 80.20 5 80.30 2 14.71
2018-02-08 2354 2982399 1871 236548769 80.00 80.60 78.90 79.20 1.10 -1.37% 79.20 103 79.30 10 14.51
2018-02-09 2354 3490382 2433 271109678 77.00 79.00 76.00 78.50 0.70 -0.88% 78.50 49 78.60 7 14.38
2018-02-12 2354 3265456 1976 256710924 78.00 79.40 78.00 78.30 0.20 -0.25% 78.30 75 78.40 4 14.34
2018-02-21 2354 3185080 2078 253953470 78.60 80.30 78.60 80.30 2.00 2.55% 80.10 2 80.30 94 14.71
2018-02-22 2354 4335685 3263 341898542 79.50 79.50 78.30 79.00 1.30 -1.62% 78.90 198 79.00 10 14.47
2018-02-23 2354 2800236 1977 222872017 79.70 80.00 79.30 79.40 0.40 0.51% 79.40 44 79.50 7 14.54
2018-02-26 2354 1589214 1161 127181726 80.10 80.50 79.80 79.90 0.50 0.63% 79.90 27 80.00 9 14.63
2018-02-27 2354 3803019 1871 303362401 80.00 80.30 79.40 79.40 0.50 -0.63% 79.40 141 79.60 1 14.54
2018-03-01 2354 4728642 2795 379275160 80.80 81.00 79.50 79.70 0.30 0.38% 79.70 6 79.90 72 14.60
2018-03-02 2354 2784563 1898 219244454 78.30 79.20 78.30 78.90 0.80 -1% 78.90 38 79.00 67 14.45
2018-03-05 2354 2707235 1725 212295582 78.50 79.00 78.10 78.50 0.40 -0.51% 78.40 61 78.50 94 14.38
2018-03-06 2354 2523379 1789 199377900 79.00 79.40 78.60 78.90 0.40 0.51% 78.90 83 79.00 7 14.45
2018-03-07 2354 2052453 1362 163035707 79.00 80.30 78.90 78.90 0.00 0% 78.90 374 79.20 5 14.45
2018-03-08 2354 2246458 1299 177414958 78.50 79.80 78.50 79.00 0.10 0.13% 79.00 6 79.10 56 14.47
2018-03-09 2354 3550419 2335 283434620 79.10 80.30 79.10 79.70 0.70 0.89% 79.60 94 79.70 13 14.60
2018-03-12 2354 4233095 2704 342821689 81.30 81.30 80.40 81.20 1.50 1.88% 81.20 5 81.30 124 14.87
2018-03-13 2354 4323917 2868 352891979 81.20 82.00 80.70 81.70 0.50 0.62% 81.70 77 81.80 73 14.96
2018-03-14 2354 4782222 3141 383698508 81.00 81.30 79.90 80.10 1.60 -1.96% 80.10 125 80.20 54 14.67
2018-03-15 2354 3973163 2608 316254391 79.20 80.10 79.20 79.60 0.50 -0.62% 79.60 50 79.70 6 14.58
2018-03-20 2354 2997652 1826 236571108 79.00 79.10 78.70 79.00 0.30 -0.75% 78.90 134 79.00 141 14.47
2018-03-21 2354 2200081 1547 175224961 79.30 79.90 79.20 79.90 0.90 1.14% 79.80 7 79.90 57 14.63
2018-03-22 2354 3037705 1986 241898268 79.90 80.30 79.20 79.30 0.60 -0.75% 79.30 43 79.40 4 14.52
2018-03-23 2354 3877669 2612 303029505 78.00 78.40 77.70 78.40 0.90 -1.13% 78.30 65 78.40 52 14.36
2018-03-26 2354 2364948 1615 184582818 78.20 78.20 77.80 78.00 0.40 -0.51% 78.00 64 78.10 4 14.29
2018-03-27 2354 2308522 1535 181238167 78.70 78.90 78.20 78.40 0.40 0.51% 78.40 13 78.50 12 14.36
2018-03-28 2354 1599950 1042 125066752 78.20 78.40 78.00 78.40 0.00 0% 78.30 3 78.40 5 14.36
2018-03-29 2354 2042582 1535 159786075 78.20 78.50 78.00 78.10 0.30 -0.38% 78.10 76 78.20 4 14.30
2018-03-30 2354 4717965 2890 377039700 79.00 80.40 78.90 80.00 1.90 2.43% 80.00 183 80.10 24 14.65
2018-03-31 2354 1748191 1115 138762312 79.90 79.90 79.10 79.60 0.40 -0.5% 79.50 3 79.60 67 11.29
2018-04-02 2354 1018752 758 80931844 79.80 80.10 79.00 79.20 0.40 -0.5% 79.10 40 79.20 10 11.23
2018-04-03 2354 2874714 1834 224678006 78.20 78.40 78.00 78.20 1.00 -1.26% 78.20 8 78.30 13 11.09
2018-04-09 2354 5037062 3285 390743639 78.70 78.70 77.10 77.80 0.40 -0.51% 77.70 35 77.80 63 11.04
2018-04-10 2354 2827845 1919 219131610 77.80 77.80 77.00 77.70 0.10 -0.13% 77.50 61 77.70 234 11.02
2018-04-11 2354 3053813 2146 240644944 78.50 79.20 78.40 78.80 1.10 1.42% 78.70 10 78.80 3 11.18
2018-04-12 2354 2098219 1414 164673399 78.40 78.70 78.20 78.50 0.30 -0.38% 78.50 71 78.60 18 11.13
2018-04-13 2354 1883356 1256 148177144 78.50 78.90 78.50 78.50 0.00 0% 78.50 138 78.60 4 11.13
2018-04-16 2354 1647356 1203 129141866 78.10 78.60 78.10 78.60 0.10 0.13% 78.50 57 78.60 19 11.15
2018-04-17 2354 3307769 2084 257296789 78.50 78.50 77.40 77.50 1.10 -1.4% 77.50 172 77.60 26 10.99
2018-04-18 2354 4143468 2859 318011195 77.40 77.60 76.20 76.30 1.20 -1.55% 76.30 144 76.40 5 10.82
2018-04-19 2354 3719167 2355 282931511 76.30 77.20 75.20 76.90 0.60 0.79% 76.80 33 76.90 28 10.91
2018-04-20 2354 2865385 2125 217476463 75.70 76.40 75.40 76.00 0.90 -1.17% 75.90 13 76.00 49 10.78
2018-04-23 2354 2401569 1792 180520513 75.40 75.80 74.90 74.90 1.10 -1.45% 74.90 59 75.00 39 10.62
2018-04-24 2354 3836911 2664 280695671 74.30 74.40 72.50 72.80 2.10 -2.8% 72.80 17 72.90 4 10.33
2018-04-25 2354 2721875 1658 199431359 71.90 74.90 71.60 74.90 2.10 2.88% 74.80 2 74.90 41 10.62
2018-04-26 2354 3406681 2379 254489513 75.00 75.70 73.90 74.00 0.90 -1.2% 74.00 596 74.10 14 10.50
2018-04-27 2354 2035995 1458 150574930 74.30 74.30 73.70 73.90 0.10 -0.14% 73.90 81 74.00 21 10.48
2018-04-30 2354 2174298 1341 160961972 73.90 74.60 73.50 73.90 0.00 0% 73.90 14 74.00 3 10.48
2018-05-02 2354 2072408 1583 154524726 74.00 74.90 74.00 74.40 0.50 0.68% 74.30 3 74.40 42 10.55
2018-05-03 2354 1346320 927 99450680 73.70 74.20 73.60 73.80 0.60 -0.81% 73.80 234 73.90 17 10.47
2018-05-04 2354 1328312 970 97928869 73.40 74.00 73.20 74.00 0.20 0.27% 74.00 4 74.10 40 10.50
2018-05-07 2354 2551548 1653 191945548 74.70 76.00 74.00 76.00 2.00 2.7% 75.90 53 76.00 16 10.78
2018-05-08 2354 2328753 1551 177067328 76.00 76.40 75.50 75.80 0.20 -0.26% 75.80 28 75.90 13 10.75
2018-05-09 2354 1742591 1169 132489740 75.80 76.40 75.20 76.40 0.60 0.79% 76.40 4 76.50 65 10.84
2018-05-10 2354 1262346 929 96819288 76.70 77.00 76.50 76.60 0.20 0.26% 76.50 45 76.60 4 10.87
2018-05-11 2354 2368563 1558 183337760 77.40 77.90 77.10 77.30 0.70 0.91% 77.20 18 77.30 58 10.96
2018-05-14 2354 3135349 1865 244565722 78.50 78.60 77.60 78.00 0.70 0.91% 78.00 13 78.10 1 11.06
2018-05-15 2354 4743471 2689 359416394 76.80 76.80 75.20 75.20 2.80 -3.59% 75.20 32 75.30 11 10.67
2018-05-16 2354 3103091 2099 231131254 75.00 75.50 74.10 74.20 1.00 -1.33% 74.20 50 74.40 67 10.52
2018-05-17 2354 2502582 1638 185705866 74.10 74.70 74.00 74.00 0.20 -0.27% 74.00 116 74.20 113 10.50
2018-05-18 2354 1953714 1327 144081136 74.00 74.40 73.40 73.40 0.60 -0.81% 73.40 53 73.50 8 10.41
2018-05-21 2354 1945189 1174 144095881 73.70 74.40 73.70 74.10 0.70 0.95% 74.00 120 74.10 55 10.51
2018-05-22 2354 1634906 1099 120925214 73.80 74.40 73.50 74.00 0.10 -0.13% 73.80 4 74.00 31 10.50
2018-05-23 2354 1709416 1331 125606488 74.00 74.20 73.20 73.30 0.70 -0.95% 73.30 18 73.40 188 10.40
2018-05-24 2354 2449409 1567 182186575 73.80 74.90 73.50 74.80 1.50 2.05% 74.70 18 74.80 12 10.61
2018-05-25 2354 3042022 2122 228204053 74.50 75.40 74.10 75.10 0.30 0.4% 75.10 72 75.20 3 10.65
2018-05-28 2354 3480914 2160 263248854 76.00 76.10 75.20 75.70 0.60 0.8% 75.60 28 75.70 7 10.74
2018-05-29 2354 1797301 1234 135417183 75.70 75.70 75.20 75.40 0.30 -0.4% 75.30 4 75.40 59 10.70
2018-05-30 2354 3932282 2241 292530600 74.40 74.80 74.20 74.20 1.20 -1.59% 74.20 420 74.30 8 10.52
2018-05-31 2354 6167908 1827 456173557 74.30 74.80 73.80 73.80 0.40 -0.54% 73.80 830 73.90 43 10.47
2018-06-01 2354 1360889 999 101322493 73.80 74.80 73.80 74.70 0.90 1.22% 74.60 9 74.70 65 10.60
2018-06-04 2354 2562822 1760 193452446 74.90 75.80 74.80 75.50 0.80 1.07% 75.40 27 75.50 53 10.71
2018-06-05 2354 2917125 1897 220590537 75.60 76.00 75.30 75.70 0.20 0.26% 75.60 3 75.70 30 10.74
2018-06-06 2354 4413562 2788 338827074 75.90 77.30 75.80 77.00 1.30 1.72% 76.90 30 77.00 1 10.92
2018-06-08 2354 3282820 2122 254134773 78.20 78.20 76.90 77.20 0.80 0.26% 77.10 7 77.20 78 10.95
2018-06-11 2354 1356217 1071 104714555 77.60 77.70 76.70 77.30 0.10 0.13% 77.20 22 77.30 10 10.96
2018-06-12 2354 2402315 1730 183881676 76.80 76.90 76.20 76.70 0.60 -0.78% 76.70 16 76.80 22 10.88
2018-06-13 2354 1417954 1032 109063346 76.80 77.40 76.80 76.90 0.20 0.26% 76.80 9 76.90 15 10.91
2018-06-14 2354 2100212 1399 159396729 76.00 76.50 75.40 75.40 1.50 -1.95% 75.40 7 75.50 5 10.70
2018-06-15 2354 4062949 1547 305687443 75.60 75.80 75.10 75.10 0.30 -0.4% 75.10 121 75.20 4 10.65
2018-06-19 2354 3629705 2080 271171775 74.80 75.20 74.20 74.70 0.40 -0.53% 74.70 79 74.80 17 10.60
2018-06-20 2354 2761713 1739 204909280 74.10 74.50 73.90 74.20 0.50 -0.67% 74.20 37 74.30 3 10.52
2018-06-21 2354 2487733 1456 184342142 74.50 74.50 73.90 74.00 0.20 -0.27% 74.00 427 74.10 10 10.50
2018-06-22 2354 3928656 2051 288162403 73.60 73.70 72.80 73.30 0.70 -0.95% 73.30 28 73.40 18 10.40
2018-06-25 2354 2523678 1565 183837114 72.70 73.10 72.70 72.80 0.50 -0.68% 72.80 523 72.90 6 10.33
2018-06-26 2354 2660527 1740 192192271 72.10 72.90 72.00 72.50 0.30 -0.41% 72.50 103 72.60 6 10.28
2018-06-27 2354 2279963 1387 164943295 72.50 72.70 72.10 72.50 0.00 0% 72.50 25 72.60 25 10.28
2018-06-28 2354 2033789 1243 147008493 72.40 72.60 72.00 72.30 0.20 -0.28% 72.30 58 72.40 7 10.26
2018-06-29 2354 4114267 2568 304431599 72.50 74.80 72.50 74.60 2.30 3.18% 74.50 56 74.60 23 10.58
2018-07-02 2354 2236288 1492 164131001 74.60 74.60 73.00 73.20 1.40 -1.88% 73.20 2 73.30 9 10.38
2018-07-03 2354 2010558 1425 147122676 73.30 73.70 73.00 73.00 0.20 -0.27% 73.00 810 73.10 32 10.35
2018-07-04 2354 998249 725 73157813 72.90 73.70 72.90 73.20 0.20 0.27% 73.20 6 73.30 17 10.38
2018-07-05 2354 1668638 986 121707962 73.20 73.40 72.60 72.70 0.50 -0.68% 72.60 48 72.70 13 10.31
2018-07-06 2354 2605340 1745 188690875 73.00 73.00 72.00 72.60 0.10 -0.14% 72.60 49 72.70 42 10.30
2018-07-09 2354 1415274 1080 103576902 73.30 73.70 72.80 72.90 0.30 0.41% 72.90 36 73.00 1 10.34
2018-07-10 2354 1319791 832 96994586 73.80 73.80 73.20 73.60 0.70 0.96% 73.50 15 73.60 152 10.44
2018-07-11 2354 1448154 1073 106666296 72.80 74.30 72.80 73.80 0.20 0.27% 73.60 14 73.80 2 10.47
2018-07-12 2354 2087524 1237 154576976 73.20 74.50 73.20 74.00 0.20 0.27% 74.00 44 74.10 11 10.50
2018-07-13 2354 2401570 1483 179751851 74.10 75.20 74.10 75.20 1.20 1.62% 75.10 25 75.20 116 10.67
2018-07-16 2354 2633143 1480 199369312 75.50 76.00 75.50 75.50 0.30 0.4% 75.50 53 75.60 1 10.71
2018-07-17 2354 4013646 2494 304761923 75.90 76.40 75.50 75.60 0.10 0.13% 75.60 2 75.70 26 10.72
2018-07-18 2354 6476009 3928 500218283 76.80 77.90 76.40 77.50 1.90 2.51% 77.40 12 77.50 173 10.99
2018-07-19 2354 5217898 2991 408268279 77.60 78.80 77.60 78.40 0.90 1.16% 78.30 109 78.40 27 11.12
2018-07-20 2354 3885460 2364 303960693 78.80 78.90 77.30 78.30 0.10 -0.13% 78.20 6 78.30 31 11.11
2018-07-23 2354 4633306 2688 364272693 78.90 79.00 78.30 78.80 0.50 0.64% 78.70 2 78.80 147 11.18
2018-07-24 2354 9577777 4859 761037360 79.00 80.00 78.90 80.00 1.20 1.52% 79.90 13 80.00 318 11.35
2018-07-25 2354 5305908 3047 404079508 76.20 76.40 75.80 75.80 0.00 -5.25% 75.80 156 75.90 5 10.75
2018-07-26 2354 2436056 1439 185387078 76.70 76.80 75.60 76.30 0.50 0.66% 76.30 175 76.40 177 10.82
2018-07-27 2354 2673851 1258 202953196 76.10 76.30 75.60 75.60 0.70 -0.92% 75.60 163 75.90 4 10.72
2018-07-30 2354 2257704 1442 172067572 75.80 76.80 75.80 76.40 0.80 1.06% 76.30 1 76.40 98 10.84
2018-07-31 2354 3357279 1580 255582839 76.50 76.60 75.90 75.90 0.50 -0.65% 75.90 76 76.00 1 10.77
2018-08-01 2354 3027591 1776 232881207 76.50 77.20 76.40 77.20 1.30 1.71% 77.10 19 77.20 127 10.95
2018-08-02 2354 2074104 1370 159527346 77.20 77.50 76.40 76.50 0.70 -0.91% 76.40 117 76.50 21 10.85
2018-08-03 2354 1294163 846 99404406 76.80 77.20 76.60 77.00 0.50 0.65% 76.90 3 77.00 68 10.92
2018-08-06 2354 1721506 1078 133457203 77.00 77.80 77.00 77.70 0.70 0.91% 77.60 32 77.70 5 11.02
2018-08-07 2354 1980810 1214 154055923 77.60 78.10 77.40 77.40 0.30 -0.39% 77.40 19 77.50 11 10.98
2018-08-08 2354 2093376 1268 163412578 77.90 78.40 77.80 78.00 0.60 0.78% 77.90 20 78.00 17 11.06
2018-08-09 2354 1981529 1036 153432529 78.00 78.00 77.10 77.10 0.90 -1.15% 77.10 72 77.20 1 10.94
2018-08-10 2354 1864180 1050 144689764 77.20 77.90 77.10 77.60 0.50 0.65% 77.60 81 77.70 89 11.01
2018-08-13 2354 2760690 1595 210281988 77.50 77.50 75.40 75.80 1.80 -2.32% 75.80 18 75.90 6 10.75
2018-08-14 2354 2543989 1713 189913860 75.50 75.80 73.70 74.40 1.40 -1.85% 74.40 16 74.50 8 10.55
2018-08-15 2354 2175439 1459 160341352 74.30 74.30 73.30 73.50 0.90 -1.21% 73.50 76 73.80 7 10.43
2018-08-16 2354 2567886 1709 192107450 73.50 75.50 73.50 75.40 1.90 2.59% 75.30 19 75.40 40 10.70
2018-08-17 2354 2086917 1339 157243226 75.40 75.80 74.90 75.50 0.10 0.13% 75.30 7 75.50 24 10.71
2018-08-20 2354 1838941 1145 138762737 75.50 75.80 75.10 75.50 0.00 0% 75.30 4 75.50 16 10.71
2018-08-21 2354 1896839 1426 144734775 76.30 76.80 75.60 76.60 1.10 1.46% 76.40 1 76.60 4 10.87
2018-08-22 2354 4924594 2985 381645026 76.70 77.90 76.70 77.70 1.10 1.44% 77.70 4 77.80 56 11.02
2018-08-23 2354 1922390 1336 149063389 77.70 77.90 77.20 77.70 0.00 0% 77.70 4 77.80 144 11.02
2018-08-24 2354 1446848 947 111623951 77.60 77.60 76.80 77.20 0.50 -0.64% 77.20 2 77.30 14 10.95
2018-08-27 2354 1442930 971 111788865 77.40 77.70 77.30 77.70 0.50 0.65% 77.60 8 77.70 3 11.02
2018-08-28 2354 2621132 1621 204293652 78.00 78.10 77.70 78.00 0.30 0.39% 77.90 22 78.00 54 11.06
2018-08-29 2354 3321302 2045 260475456 78.30 79.30 77.80 78.10 0.10 0.13% 78.00 17 78.10 6 11.08
2018-08-30 2354 3007367 1894 234484440 78.40 78.50 77.50 77.90 0.20 -0.26% 77.80 50 77.90 6 11.05
2018-08-31 2354 2518722 1329 196406129 78.10 78.20 77.70 78.00 0.10 0.13% 77.90 50 78.00 323 11.06
2018-09-03 2354 2354324 1521 184046029 78.10 78.50 77.90 77.90 0.10 -0.13% 77.90 15 78.00 47 11.05
2018-09-04 2354 2054529 1155 160573453 78.30 78.40 78.00 78.20 0.30 0.39% 78.10 16 78.20 233 11.09
2018-09-05 2354 2997554 2048 233293833 78.40 78.50 77.00 77.00 1.20 -1.53% 77.00 125 77.20 4 10.92
2018-09-06 2354 2962817 2005 228259709 77.00 77.70 76.20 76.80 0.20 -0.26% 76.80 14 77.00 15 10.89
2018-09-07 2354 3765169 2363 285700889 76.70 77.00 74.90 75.10 1.70 -2.21% 75.10 15 75.20 10 10.65
2018-09-10 2354 3851254 2379 285654058 75.90 75.90 73.50 73.50 1.60 -2.13% 73.50 46 73.60 1 10.43
2018-09-11 2354 2324012 1796 172444281 73.90 74.90 73.30 74.90 1.40 1.9% 74.60 10 74.90 11 10.62
2018-09-12 2354 4206710 2701 310025312 75.00 75.20 73.20 73.20 1.70 -2.27% 73.20 70 73.30 24 10.38
2018-09-13 2354 2298668 1598 170524556 73.50 74.60 73.30 74.30 1.10 1.5% 74.30 2 74.40 6 10.54
2018-09-14 2354 2577780 1663 192954429 74.50 75.30 74.50 74.70 0.40 0.54% 74.60 101 74.70 9 10.60
2018-09-17 2354 2166379 1645 159849846 74.50 74.60 73.50 73.70 1.00 -1.34% 73.70 22 73.80 6 10.45
2018-09-18 2354 2157011 1344 158339901 73.60 74.00 73.00 73.30 0.40 -0.54% 73.20 13 73.30 118 10.40
2018-09-19 2354 1419845 1025 104628726 73.60 73.90 73.50 73.90 0.60 0.82% 73.80 1 73.90 35 10.48
2018-09-20 2354 2253370 1466 164232010 73.90 73.90 72.60 72.60 1.30 -1.76% 72.60 272 72.70 27 10.30
2018-09-21 2354 3123628 1669 228109353 72.90 73.50 72.60 73.00 0.40 0.55% 73.00 39 73.20 8 10.35
2018-09-25 2354 3165719 1575 234723459 73.10 74.90 73.10 74.50 1.50 2.05% 74.40 2 74.50 20 10.57
2018-09-26 2354 1917416 1119 143061401 73.60 74.90 73.60 74.80 0.30 0.4% 74.80 11 74.90 43 10.61
2018-09-27 2354 1594780 1178 118866776 74.50 74.80 74.10 74.50 0.30 -0.4% 74.50 4 74.60 15 10.57
2018-09-28 2354 2692042 1216 201058836 74.70 75.20 74.30 74.50 0.00 0% 74.50 96 74.60 20 10.57
2018-10-01 2354 1212705 887 91170075 74.90 75.50 74.70 75.20 0.70 0.94% 75.20 1 75.30 9 10.67
2018-10-02 2354 1439279 1053 106857595 75.40 75.40 73.80 74.00 1.20 -1.6% 74.00 75 74.10 43 10.50
2018-10-03 2354 768137 557 56830138 74.00 74.40 73.90 74.00 0.00 0% 73.90 26 74.00 28 10.50
2018-10-04 2354 1553961 1112 113925030 74.00 74.30 73.10 73.20 0.80 -1.08% 73.10 54 73.20 7 10.38
2018-10-05 2354 2538266 1573 183704018 73.30 73.40 71.40 72.10 1.10 -1.5% 72.10 13 72.30 3 10.23
2018-10-08 2354 1932925 1389 139061170 72.10 72.80 71.60 71.80 0.30 -0.42% 71.80 30 71.90 8 10.18
2018-10-09 2354 2660976 1577 190065081 72.70 72.70 70.80 70.80 1.00 -1.39% 70.80 114 70.90 1 10.04
2018-10-11 2354 9913494 5744 645847210 67.50 67.50 63.80 64.00 6.80 -9.6% 64.00 130 64.10 133 9.08
2018-10-12 2354 4850613 2969 315640099 64.00 65.90 64.00 65.60 1.60 2.5% 65.50 54 65.60 19 9.30
2018-10-15 2354 3325748 2049 216992283 65.60 66.00 64.90 65.10 0.50 -0.76% 65.10 57 65.40 143 9.23
2018-10-16 2354 2394776 1832 156613731 65.30 66.10 65.10 65.20 0.10 0.15% 65.20 40 65.30 8 9.25
2018-10-17 2354 2751869 1933 181665365 65.80 66.90 65.50 65.60 0.40 0.61% 65.60 41 65.70 1 9.30
2018-10-18 2354 1971875 1434 130864968 65.90 66.80 65.60 66.30 0.70 1.07% 66.30 18 66.40 7 9.40
2018-10-19 2354 5145843 2187 341655579 66.30 67.10 65.50 67.10 0.80 1.21% 67.00 100 67.10 37 9.52
2018-10-22 2354 2030597 1297 137053763 67.10 68.30 66.20 68.30 1.20 1.79% 68.10 5 68.30 6 9.69
2018-10-23 2354 4056556 2335 268164913 67.60 68.00 65.00 65.00 3.30 -4.83% 65.00 166 65.10 1 9.22
2018-10-24 2354 2888762 2400 188579008 65.00 66.10 65.00 65.00 0.00 0% 65.00 1225 65.10 4 9.22
2018-10-25 2354 3721783 2903 237855610 64.00 64.70 63.50 63.80 1.20 -1.85% 63.80 32 64.00 24 9.05
2018-10-26 2354 2906754 1949 186278756 64.80 65.40 63.50 64.00 0.20 0.31% 64.00 40 64.10 20 9.08
2018-10-29 2354 1896565 930 121464278 64.10 64.60 63.50 64.40 0.40 0.63% 64.10 3 64.40 42 9.13
2018-10-30 2354 1352456 869 87031252 64.20 64.70 64.00 64.40 0.00 0% 64.40 214 64.50 30 9.13
2018-10-31 2354 2104208 1313 137426333 65.10 65.60 64.90 65.60 1.20 1.86% 65.50 2 65.60 21 9.30
2018-11-01 2354 1548900 1150 102257673 65.90 66.50 65.60 66.00 0.40 0.61% 66.00 17 66.10 11 9.36
2018-11-02 2354 1941377 1230 128637933 66.20 66.80 65.60 66.70 0.70 1.06% 66.70 2 66.80 104 9.46
2018-11-05 2354 1312177 816 86589784 66.00 66.60 65.60 66.30 0.40 -0.6% 66.00 36 66.30 5 9.40
2018-11-06 2354 1631179 1182 107796834 66.70 66.70 65.70 66.40 0.10 0.15% 66.30 282 66.40 21 9.42
2018-11-07 2354 1559809 1099 104124032 66.40 67.00 66.40 66.90 0.50 0.75% 66.90 13 67.00 105 9.49
2018-11-08 2354 1492685 1055 99687513 67.00 67.40 66.40 66.60 0.30 -0.45% 66.60 8 66.70 38 9.45
2018-11-09 2354 1241552 955 82596584 66.80 67.20 66.00 67.20 0.60 0.9% 67.00 1 67.20 34 9.53
2018-11-12 2354 3841876 2662 248466893 66.00 66.50 64.00 64.20 3.00 -4.46% 64.20 28 64.30 24 9.11
2018-11-13 2354 3635928 2519 231474191 61.90 65.20 61.60 65.20 1.00 1.56% 65.10 1 65.20 53 9.25
2018-11-14 2354 2120851 1740 135906379 64.70 65.20 63.70 64.10 1.10 -1.69% 64.10 16 64.20 9 9.05
2018-11-16 2354 4294784 2951 268131697 63.20 63.20 62.10 62.50 0.40 -2.5% 62.40 7 62.50 5 8.83
2018-11-19 2354 1978445 1513 123274002 62.80 62.80 62.00 62.50 0.00 0% 62.40 6 62.50 27 8.83
2018-11-20 2354 4439464 2771 273768747 62.00 62.30 61.20 61.80 0.70 -1.12% 61.70 37 61.80 187 8.73
2018-11-21 2354 3879496 2442 236626494 61.30 61.30 60.50 61.20 0.60 -0.97% 61.20 1 61.30 52 8.64
2018-11-22 2354 2480269 1589 152330508 61.20 62.10 61.20 61.20 0.00 0% 61.20 228 61.30 10 8.64
2018-11-23 2354 2628980 1650 159807760 61.20 61.50 60.50 60.90 0.30 -0.49% 60.90 7 61.00 52 8.60
2018-11-26 2354 2396530 1745 147624837 61.50 62.30 61.10 61.60 0.70 1.15% 61.50 28 61.60 94 8.70
2018-11-27 2354 2710023 1947 165934508 62.00 62.00 60.70 61.20 0.40 -0.65% 61.20 12 61.30 30 8.64
2018-11-28 2354 4119248 2732 256020136 61.50 62.60 61.20 62.10 0.90 1.47% 62.10 128 62.20 1 8.77
2018-11-29 2354 5458566 3178 337861709 62.70 62.90 61.30 61.30 0.80 -1.29% 61.30 65 61.50 9 8.66
2018-11-30 2354 13166336 4632 812773232 61.30 62.20 60.60 62.20 0.90 1.47% 62.20 17 62.30 147 8.79
2018-12-03 2354 5258172 3325 332534468 62.60 63.80 62.60 63.30 1.10 1.77% 63.30 78 63.40 11 8.94
2018-12-04 2354 3760416 2415 237222916 63.60 63.80 62.50 62.80 0.50 -0.79% 62.80 46 62.90 31 8.87
2018-12-05 2354 1910373 1301 118350826 62.00 62.40 61.70 62.00 0.80 -1.27% 62.00 10 62.10 20 8.76
2018-12-06 2354 4696862 2842 286899567 62.00 62.00 60.50 61.50 0.50 -0.81% 61.40 2 61.50 25 8.69
2018-12-07 2354 2051660 1249 126907805 61.80 62.20 61.50 62.20 0.70 1.14% 62.10 1 62.20 92 8.79
2018-12-10 2354 1463666 973 89449982 61.60 61.60 60.80 61.00 1.20 -1.93% 60.90 35 61.00 15 8.62
2018-12-11 2354 6096855 3436 363509500 59.20 60.40 59.20 59.80 1.20 -1.97% 59.70 87 59.80 9 8.45
2018-12-12 2354 3989896 2613 241379821 60.10 61.00 60.00 61.00 1.20 2.01% 60.90 13 61.00 55 8.62
2018-12-13 2354 3481499 1984 211912622 60.50 61.60 60.30 61.30 0.30 0.49% 61.20 4 61.30 65 8.66
2018-12-14 2354 1995450 1385 121200689 61.40 61.40 60.40 60.90 0.40 -0.65% 60.80 4 60.90 3 8.60
2018-12-17 2354 1218666 907 74114416 60.70 61.30 60.60 60.60 0.30 -0.49% 60.60 22 60.70 11 8.56
2018-12-18 2354 1411722 1047 84929624 60.00 60.60 59.80 60.30 0.30 -0.5% 60.20 32 60.30 20 8.52
2018-12-19 2354 2185445 978 132221293 60.80 61.00 60.30 61.00 0.70 1.16% 60.80 16 61.00 144 8.62
2018-12-20 2354 1768788 1285 107357504 60.50 61.40 60.10 60.30 0.70 -1.15% 60.30 28 60.40 5 8.52
2018-12-21 2354 2178131 921 131744017 60.30 60.70 60.00 60.70 0.40 0.66% 60.60 1 60.70 102 8.57
2018-12-22 2354 341247 262 20557487 60.50 60.50 60.10 60.20 0.50 -0.82% 60.20 37 60.40 4 8.50
2018-12-24 2354 850746 592 51442698 60.20 60.70 60.10 60.60 0.40 0.66% 60.50 2 60.60 8 8.56
2018-12-25 2354 1147220 821 68827633 59.80 60.20 59.80 60.20 0.40 -0.66% 60.10 45 60.20 25 8.50
2018-12-26 2354 937721 740 56355160 60.30 60.60 59.80 60.00 0.20 -0.33% 59.90 15 60.00 36 8.47
2018-12-27 2354 1288698 962 78047878 60.80 60.90 60.20 60.30 0.30 0.5% 60.20 52 60.40 12 8.52
2018-12-28 2354 1065473 718 64415607 60.60 60.60 60.20 60.50 0.20 0.33% 60.40 39 60.50 12 8.55