群光(2385)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　75.50
0
0%		75.20
-0.3
-0.4%		74.80
-0.4
-0.53%		74.40
-0.4
-0.53%		 　74.60
0.2
0.27%		74.80
0.2
0.27%		74.70
-0.1
-0.13%		74.60
-0.1
-0.13%		74.40
-0.2
-0.27%		 　74.90
0.5
0.67%		75.10
0.2
0.27%		75.50
0.4
0.53%		76.40
0.9
1.19%		76.50
0.1
0.13%		 　76.70
0.2
0.26%		76.70
0
0%		77.10
0.4
0.52%		77.00
-0.1
-0.13%		77.10
0.1
0.13%		 　76.60
-0.5
-0.65%		76.70
0.1
0.13%		76.80
0.1
0.13%		75.73
2 月76.00
-0.8
-1.04%		75.80
-0.2
-0.26%		 　75.10
-0.7
-0.92%		73.10
-2
-2.66%		72.70
-0.4
-0.55%		72.80
0.1
0.14%		72.00
-0.8
-1.1%		 　71.90
-0.1
-0.14%		 　　　　　　　72.20
0.3
0.42%		72.00
-0.2
-0.28%		72.30
0.3
0.42%		 　72.50
0.2
0.28%		71.90
-0.6
-0.83%		 73.1
3 月73.30
1.4
1.95%		72.60
-0.7
-0.95%		 　72.50
-0.1
-0.14%		72.40
-0.1
-0.14%		74.00
1.6
2.21%		73.60
-0.4
-0.54%		73.80
0.2
0.27%		 　74.00
0.2
0.27%		74.40
0.4
0.54%		74.30
-0.1
-0.13%		74.00
-0.3
-0.4%		 　　　74.10
0.1
0.14%		74.30
0.2
0.27%		74.70
0.4
0.54%		73.50
-1.2
-1.61%		 　73.30
-0.2
-0.27%		74.20
0.9
1.23%		74.40
0.2
0.27%		74.10
-0.3
-0.4%		75.10
1
1.35%		75.10
0
0%		73.82
4 月 74.60
-0.5
-0.67%		74.10
-0.5
-0.67%		 　　　　74.90
0.8
1.08%		75.60
0.7
0.93%		76.00
0.4
0.53%		75.80
-0.2
-0.26%		74.70
-1.1
-1.45%		 　74.80
0.1
0.13%		74.90
0.1
0.13%		74.70
-0.2
-0.27%		75.50
0.8
1.07%		74.80
-0.7
-0.93%		 　74.70
-0.1
-0.13%		74.30
-0.4
-0.54%		73.10
-1.2
-1.62%		73.00
-0.1
-0.14%		72.40
-0.6
-0.82%		 　73.20
0.8
1.1%		 74.43
5 月　73.10
-0.1
-0.14%		72.80
-0.3
-0.41%		72.30
-0.5
-0.69%		 　72.80
0.5
0.69%		72.70
-0.1
-0.14%		72.30
-0.4
-0.55%		72.00
-0.3
-0.41%		72.30
0.3
0.42%		 　72.50
0.2
0.28%		72.70
0.2
0.28%		71.90
-0.8
-1.1%		72.00
0.1
0.14%		72.30
0.3
0.42%		 　72.30
0
0%		71.10
-1.2
-1.66%		70.10
-1
-1.41%		70.60
0.5
0.71%		71.40
0.8
1.13%		 　71.60
0.2
0.28%		71.30
-0.3
-0.42%		70.70
-0.6
-0.84%		70.80
0.1
0.14%		71.95
6 月71.90
1.1
1.55%		 　72.60
0.7
0.97%		72.70
0.1
0.14%		72.90
0.2
0.28%		 73.70
0.8
1.1%		 　74.00
0.3
0.41%		73.70
-0.3
-0.41%		73.60
-0.1
-0.14%		73.40
-0.2
-0.27%		75.50
2.1
2.86%		 　　74.10
-1.4
-1.85%		73.20
-0.9
-1.21%		69.30
-3.9
-5.33%		69.60
0.3
0.43%		 　69.10
-0.5
-0.72%		69.40
0.3
0.43%		68.80
-0.6
-0.86%		67.60
-1.2
-1.74%		68.70
1.1
1.63%		 71.63
7 月　67.50
-1.2
-1.75%		66.30
-1.2
-1.78%		67.60
1.3
1.96%		67.10
-0.5
-0.74%		67.10
0
0%		 　67.80
0.7
1.04%		66.60
-1.2
-1.77%		66.00
-0.6
-0.9%		68.20
2.2
3.33%		68.00
-0.2
-0.29%		 　67.10
-0.9
-1.32%		67.40
0.3
0.45%		68.80
1.4
2.08%		68.10
-0.7
-1.02%		67.80
-0.3
-0.44%		 　68.00
0.2
0.29%		68.20
0.2
0.29%		67.40
-0.8
-1.17%		67.70
0.3
0.45%		67.80
0.1
0.15%		 　68.10
0.3
0.44%		69.30
1.2
1.76%		67.65
8 月67.70
-1.6
-2.31%		67.00
-0.7
-1.03%		66.40
-0.6
-0.9%		 　66.90
0.5
0.75%		68.40
1.5
2.24%		68.10
-0.3
-0.44%		68.10
0
0%		67.80
-0.3
-0.44%		 　66.60
-1.2
-1.77%		66.60
0
0%		66.00
-0.6
-0.9%		65.30
-0.7
-1.06%		65.70
0.4
0.61%		 　65.10
-0.6
-0.91%		66.50
1.4
2.15%		65.20
-1.3
-1.95%		65.50
0.3
0.46%		65.40
-0.1
-0.15%		 　64.80
-0.6
-0.92%		66.00
1.2
1.85%		65.70
-0.3
-0.45%		65.50
-0.2
-0.3%		64.60
-0.9
-1.37%		66.23
9 月 　64.20
-0.4
-0.62%		64.70
0.5
0.78%		64.00
-0.7
-1.08%		65.30
1.3
2.03%		65.20
-0.1
-0.15%		 　65.00
-0.2
-0.31%		63.30
-1.7
-2.62%		61.60
-1.7
-2.69%		62.10
0.5
0.81%		62.50
0.4
0.64%		 　63.00
0.5
0.8%		62.80
-0.2
-0.32%		63.60
0.8
1.27%		62.50
-1.1
-1.73%		62.40
-0.1
-0.16%		 　　61.60
-0.8
-1.28%		61.50
-0.1
-0.16%		61.10
-0.4
-0.65%		61.80
0.7
1.15%		 62.94
10 月61.50
-0.3
-0.49%		61.30
-0.2
-0.33%		60.50
-0.8
-1.31%		59.20
-1.3
-2.15%		58.30
-0.9
-1.52%		 　57.60
-0.7
-1.2%		57.90
0.3
0.52%		 54.50
-3.4
-5.87%		54.90
0.4
0.73%		 　54.90
0
0%		55.20
0.3
0.55%		55.30
0.1
0.18%		55.60
0.3
0.54%		57.00
1.4
2.52%		 　58.30
1.3
2.28%		58.20
-0.1
-0.17%		60.00
1.8
3.09%		58.70
-1.3
-2.17%		59.70
1
1.7%		 　59.00
-0.7
-1.17%		58.50
-0.5
-0.85%		61.90
3.4
5.81%		57.86
11 月60.50
-1.4
-2.26%		61.20
0.7
1.16%		 　60.80
-0.4
-0.65%		60.90
0.1
0.16%		60.20
-0.7
-1.15%		61.50
1.3
2.16%		60.70
-0.8
-1.3%		 　59.60
-1.1
-1.81%		60.00
0.4
0.67%		60.80
0.8
1.33%		 60.90
0.1
0.16%		 　61.10
0.2
0.33%		61.30
0.2
0.33%		60.20
-1.1
-1.79%		60.50
0.3
0.5%		60.60
0.1
0.17%		 　59.80
-0.8
-1.32%		60.50
0.7
1.17%		60.80
0.3
0.5%		60.50
-0.3
-0.49%		60.30
-0.2
-0.33%		 60.59
12 月　　61.10
0.8
1.33%		61.60
0.5
0.82%		61.00
-0.6
-0.97%		61.40
0.4
0.66%		60.80
-0.6
-0.98%		 　60.10
-0.7
-1.15%		62.10
2
3.33%		62.00
-0.1
-0.16%		62.80
0.8
1.29%		61.70
-1.1
-1.75%		 　61.10
-0.6
-0.97%		63.00
1.9
3.11%		64.10
1.1
1.75%		63.70
-0.4
-0.62%		63.00
-0.7
-1.1%		62.30
-0.7
-1.11%		 62.70
0.4
0.64%		62.20
-0.5
-0.8%		62.40
0.2
0.32%		62.50
0.1
0.16%		62.60
0.1
0.16%		　　　62

說明:最高漲幅:5.81%最低跌幅:-5.87% 最高價:77.10最低價:54.50平均價:68,灰色底表示週末,漲141天(83.5)元,跌154天(-100.3)元,平盤10天
6%=1,3%=6,2%=20,1%=53,0%=71,-0%=1,-1%=2,-2%=3,-3%=24,-4%=53,-5%=71,

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 2385 236687 182 17812530 74.80 75.50 74.70 75.50 0.50 0% 75.40 1 75.60 14 12.46
2018-01-03 2385 493902 447 37226613 75.80 75.80 74.90 75.20 0.30 -0.4% 75.20 6 75.40 1 12.41
2018-01-04 2385 490083 393 36648825 75.60 75.60 74.60 74.80 0.40 -0.53% 74.80 15 75.00 56 12.34
2018-01-05 2385 709705 625 52797705 74.80 74.80 74.10 74.40 0.40 -0.53% 74.30 3 74.40 70 12.28
2018-01-08 2385 719637 540 53386551 74.40 74.60 73.80 74.60 0.20 0.27% 74.40 3 74.60 51 12.31
2018-01-09 2385 693907 553 51701737 74.40 74.80 74.10 74.80 0.20 0.27% 74.60 4 74.80 78 12.34
2018-01-10 2385 262577 151 19597193 74.70 74.70 74.40 74.70 0.10 -0.13% 74.50 45 74.70 3 12.33
2018-01-11 2385 385208 315 28662756 74.80 74.80 74.10 74.60 0.10 -0.13% 74.30 10 74.60 68 12.31
2018-01-12 2385 539696 357 40174479 74.40 74.80 74.10 74.40 0.20 -0.27% 74.40 5 74.60 4 12.28
2018-01-15 2385 402534 221 30097780 74.80 74.90 74.40 74.90 0.50 0.67% 74.70 6 74.90 26 12.36
2018-01-16 2385 498327 353 37400049 75.20 75.30 74.70 75.10 0.20 0.27% 75.00 7 75.10 3 12.39
2018-01-17 2385 584024 472 44004015 75.00 75.70 75.00 75.50 0.40 0.53% 75.40 11 75.50 14 12.46
2018-01-18 2385 879403 626 67001902 75.80 76.50 75.50 76.40 0.90 1.19% 76.40 4 76.50 86 12.61
2018-01-19 2385 587081 345 44821684 76.50 76.70 76.00 76.50 0.10 0.13% 76.20 75 76.50 72 12.62
2018-01-22 2385 853769 409 65238126 76.90 76.90 75.90 76.70 0.20 0.26% 76.60 21 76.70 31 12.66
2018-01-23 2385 782176 476 59953060 76.70 77.00 76.20 76.70 0.00 0% 76.60 13 76.70 5 12.66
2018-01-24 2385 1056424 585 81168548 76.50 77.10 76.00 77.10 0.40 0.52% 77.10 28 77.20 80 12.72
2018-01-25 2385 1181797 696 91259323 77.30 77.50 76.60 77.00 0.10 -0.13% 76.70 14 77.10 7 12.71
2018-01-26 2385 546022 350 42044290 76.90 77.20 76.40 77.10 0.10 0.13% 76.90 6 77.10 23 12.72
2018-01-29 2385 565367 416 43400309 77.00 77.00 76.60 76.60 0.50 -0.65% 76.60 8 76.80 1 12.64
2018-01-30 2385 528008 330 40575706 76.40 77.20 76.40 76.70 0.10 0.13% 76.60 1 76.70 41 12.66
2018-01-31 2385 586115 452 44955107 76.00 77.00 75.80 76.80 0.10 0.13% 76.60 18 76.80 5 12.67
2018-02-01 2385 409223 356 31269248 76.30 76.90 76.00 76.00 0.80 -1.04% 76.00 119 76.10 2 12.54
2018-02-02 2385 341666 276 25952416 75.50 76.60 75.50 75.80 0.20 -0.26% 75.70 21 75.90 7 12.51
2018-02-05 2385 616814 531 46337787 74.20 76.00 74.20 75.10 0.70 -0.92% 75.10 51 75.20 9 12.39
2018-02-06 2385 2138237 1225 157021491 72.20 75.10 72.20 73.10 2.00 -2.66% 73.10 17 73.50 13 12.06
2018-02-07 2385 1803296 1201 132155322 73.20 73.90 72.70 72.70 0.40 -0.55% 72.70 27 72.80 2 12.00
2018-02-08 2385 462469 355 33696137 73.00 73.00 72.60 72.80 0.10 0.14% 72.80 14 72.90 2 12.01
2018-02-09 2385 1038240 781 74792720 71.50 72.70 71.50 72.00 0.80 -1.1% 72.00 27 72.40 9 11.88
2018-02-12 2385 784736 562 56516728 71.90 72.30 71.80 71.90 0.10 -0.14% 71.90 16 72.00 43 11.86
2018-02-21 2385 1409935 1088 102515255 73.20 73.30 72.20 72.20 0.30 0.42% 72.20 63 72.30 22 11.91
2018-02-22 2385 1343529 1018 96605247 71.80 72.20 71.60 72.00 0.20 -0.28% 71.90 59 72.00 14 11.88
2018-02-23 2385 1035735 734 74822905 72.00 72.70 71.90 72.30 0.30 0.42% 72.30 2 72.40 10 11.93
2018-02-26 2385 1669836 1192 120576088 72.00 72.60 71.80 72.50 0.20 0.28% 72.40 9 72.50 27 11.96
2018-02-27 2385 1972292 1129 142196645 72.50 72.70 71.80 71.90 0.60 -0.83% 71.90 85 72.10 4 11.86
2018-03-01 2385 1281108 1073 93328334 71.60 73.80 71.60 73.30 1.40 1.95% 73.00 19 73.30 35 12.10
2018-03-02 2385 918102 746 66523454 72.00 73.00 72.00 72.60 0.70 -0.95% 72.60 35 72.70 2 11.98
2018-03-05 2385 507551 443 36768648 72.60 72.70 72.10 72.50 0.10 -0.14% 72.40 3 72.50 63 11.96
2018-03-06 2385 367656 315 26711955 72.80 73.20 72.40 72.40 0.10 -0.14% 72.40 58 72.50 1 11.95
2018-03-07 2385 1462101 1028 107690532 72.50 74.20 72.50 74.00 1.60 2.21% 74.00 3 74.10 54 12.21
2018-03-08 2385 986374 817 72604847 74.00 74.00 73.20 73.60 0.40 -0.54% 73.50 2 73.60 41 12.15
2018-03-09 2385 933392 548 68861322 73.70 74.10 73.50 73.80 0.20 0.27% 73.70 1 73.80 6 12.18
2018-03-12 2385 1367502 972 101658945 74.50 75.00 73.80 74.00 0.20 0.27% 74.00 15 74.10 34 12.21
2018-03-13 2385 753877 590 56060375 74.00 74.60 74.00 74.40 0.40 0.54% 74.30 61 74.40 24 12.28
2018-03-14 2385 912411 782 67678040 74.40 74.70 74.00 74.30 0.10 -0.13% 74.10 4 74.30 23 12.26
2018-03-15 2385 557405 483 41226005 74.30 74.30 73.70 74.00 0.30 -0.4% 73.80 4 74.00 15 12.21
2018-03-20 2385 915873 480 67835848 74.00 74.40 73.80 74.10 0.40 0.14% 74.10 32 74.20 5 12.23
2018-03-21 2385 553868 389 41113985 74.20 74.40 74.00 74.30 0.20 0.27% 74.20 9 74.30 6 12.26
2018-03-22 2385 1860319 1300 139432525 74.30 75.70 74.20 74.70 0.40 0.54% 74.70 19 74.80 2 12.33
2018-03-23 2385 1270126 940 93595126 74.10 74.10 73.50 73.50 1.20 -1.61% 73.50 70 73.60 20 12.13
2018-03-26 2385 591179 507 43454846 73.20 74.10 73.20 73.30 0.20 -0.27% 73.30 57 73.40 1 12.10
2018-03-27 2385 766168 585 56917463 74.10 74.70 73.90 74.20 0.90 1.23% 74.20 19 74.50 43 12.24
2018-03-28 2385 940055 749 70033688 74.00 74.80 73.90 74.40 0.20 0.27% 74.30 4 74.40 26 12.28
2018-03-29 2385 854000 702 63450100 74.40 74.80 74.00 74.10 0.30 -0.4% 74.10 5 74.20 36 12.23
2018-03-30 2385 650964 421 48679500 74.40 75.10 74.20 75.10 1.00 1.35% 74.80 1 75.10 98 12.39
2018-03-31 2385 284969 196 21365875 74.60 75.10 74.60 75.10 0.00 0% 75.00 18 75.10 36 12.71
2018-04-02 2385 559315 351 41864958 75.20 75.40 74.60 74.60 0.50 -0.67% 74.60 75 74.70 3 12.62
2018-04-03 2385 929432 674 69045137 74.00 74.40 74.00 74.10 0.50 -0.67% 74.10 2 74.20 1 12.54
2018-04-09 2385 819271 594 61433625 74.60 75.30 74.60 74.90 0.80 1.08% 74.90 19 75.00 2 12.67
2018-04-10 2385 910110 659 68673611 74.80 75.70 74.60 75.60 0.70 0.93% 75.40 17 75.60 48 12.79
2018-04-11 2385 1025298 740 77600048 75.50 76.10 75.10 76.00 0.40 0.53% 75.90 1 76.00 73 12.86
2018-04-12 2385 462878 373 35082444 76.00 76.00 75.40 75.80 0.20 -0.26% 75.80 10 75.90 51 12.83
2018-04-13 2385 714403 592 53589559 75.60 75.60 74.70 74.70 1.10 -1.45% 74.70 65 75.00 23 12.64
2018-04-16 2385 866436 620 64861400 74.40 75.30 74.40 74.80 0.10 0.13% 74.80 15 75.10 54 12.66
2018-04-17 2385 612242 379 45792550 75.40 75.40 74.30 74.90 0.10 0.13% 74.60 1 74.90 54 12.67
2018-04-18 2385 652050 448 48623416 75.20 75.20 73.90 74.70 0.20 -0.27% 74.60 59 74.70 29 12.64
2018-04-19 2385 568122 442 42805809 74.70 75.60 74.70 75.50 0.80 1.07% 75.40 1 75.50 10 12.77
2018-04-20 2385 579102 299 43366850 74.80 75.20 74.50 74.80 0.70 -0.93% 74.70 2 74.80 6 12.66
2018-04-23 2385 502508 304 37535245 74.50 75.00 74.40 74.70 0.10 -0.13% 74.60 76 74.70 1 12.64
2018-04-24 2385 554281 406 41314994 74.40 74.90 74.00 74.30 0.40 -0.54% 74.30 17 74.60 11 12.57
2018-04-25 2385 643921 515 47280328 74.10 74.20 73.00 73.10 1.20 -1.62% 73.10 47 73.20 2 12.37
2018-04-26 2385 593467 527 43479826 73.20 74.00 73.00 73.00 0.10 -0.14% 73.00 67 73.10 5 12.35
2018-04-27 2385 787252 664 57103870 73.20 73.30 72.20 72.40 0.60 -0.82% 72.40 5 72.50 48 12.25
2018-04-30 2385 742707 615 54191677 73.00 73.40 72.50 73.20 0.80 1.1% 73.10 7 73.20 37 12.39
2018-05-02 2385 509321 436 37374433 73.20 73.80 73.00 73.10 0.10 -0.14% 73.00 22 73.10 5 12.37
2018-05-03 2385 413761 355 30142177 73.20 73.50 72.50 72.80 0.30 -0.41% 72.80 2 73.00 1 12.32
2018-05-04 2385 399196 360 28916047 72.50 72.90 72.30 72.30 0.50 -0.69% 72.30 28 72.50 1 12.23
2018-05-07 2385 583904 401 42416904 72.40 73.10 72.30 72.80 0.50 0.69% 72.70 2 72.80 3 12.32
2018-05-08 2385 614639 420 44737607 72.80 73.00 72.50 72.70 0.10 -0.14% 72.70 2 72.80 4 12.30
2018-05-09 2385 1126313 776 81570920 72.60 73.00 72.00 72.30 0.40 -0.55% 72.30 10 72.50 2 12.23
2018-05-10 2385 944197 743 68180420 72.30 72.50 72.00 72.00 0.30 -0.41% 72.00 84 72.20 4 12.18
2018-05-11 2385 1024871 835 74035843 71.90 72.60 71.80 72.30 0.30 0.42% 72.30 7 72.40 3 12.23
2018-05-14 2385 879437 662 63741878 72.70 72.70 72.30 72.50 0.20 0.28% 72.40 41 72.50 69 12.27
2018-05-15 2385 2344127 1442 170449502 72.60 73.10 72.50 72.70 0.20 0.28% 72.70 4 72.80 17 12.36
2018-05-16 2385 941747 734 67960579 72.70 72.70 71.90 71.90 0.80 -1.1% 71.90 19 72.00 15 12.23
2018-05-17 2385 3151829 474 226785993 72.00 72.60 72.00 72.00 0.10 0.14% 72.00 68 72.20 62 12.24
2018-05-18 2385 703901 571 50713320 72.20 72.40 71.60 72.30 0.30 0.42% 72.20 2 72.30 3 12.30
2018-05-21 2385 2558350 684 184634997 72.30 72.50 71.80 72.30 0.00 0% 72.20 16 72.30 11 12.30
2018-05-22 2385 1947253 1502 139157184 72.50 72.70 70.50 71.10 1.20 -1.66% 71.00 15 71.10 1 12.09
2018-05-23 2385 1207996 957 85136309 71.50 71.50 70.10 70.10 1.00 -1.41% 70.10 74 70.30 63 11.92
2018-05-24 2385 717207 577 50759597 70.70 71.20 70.20 70.60 0.50 0.71% 70.60 39 70.70 2 12.01
2018-05-25 2385 679353 495 48220835 70.70 71.40 70.40 71.40 0.80 1.13% 71.20 2 71.40 71 12.14
2018-05-28 2385 557730 452 39917390 71.50 71.70 71.20 71.60 0.20 0.28% 71.50 1 71.60 70 12.18
2018-05-29 2385 637748 491 45586555 71.70 71.80 71.30 71.30 0.30 -0.42% 71.30 10 71.50 31 12.13
2018-05-30 2385 925168 770 65495228 71.00 71.10 70.60 70.70 0.60 -0.84% 70.70 27 70.80 22 12.02
2018-05-31 2385 3820736 1220 271029548 70.80 71.60 70.50 70.80 0.10 0.14% 70.70 78 70.80 9 12.04
2018-06-01 2385 802233 608 57598248 71.20 72.20 70.90 71.90 1.10 1.55% 71.80 1 71.90 63 12.23
2018-06-04 2385 1568991 939 113961937 72.10 73.00 72.10 72.60 0.70 0.97% 72.50 13 72.60 25 12.35
2018-06-05 2385 1253694 968 90995948 72.60 72.90 72.40 72.70 0.10 0.14% 72.50 11 72.70 33 12.36
2018-06-06 2385 1293504 960 94449738 73.00 73.20 72.70 72.90 0.20 0.28% 72.90 17 73.00 1 12.40
2018-06-08 2385 1751550 1012 129334559 73.80 74.30 73.60 73.70 0.20 1.1% 73.70 20 73.80 6 12.53
2018-06-11 2385 884385 628 65542890 73.80 74.30 73.80 74.00 0.30 0.41% 74.00 60 74.10 2 12.59
2018-06-12 2385 1015762 666 74929003 73.90 74.10 73.50 73.70 0.30 -0.41% 73.70 54 73.80 6 12.53
2018-06-13 2385 548612 416 40317357 73.60 73.70 73.30 73.60 0.10 -0.14% 73.40 36 73.60 15 12.52
2018-06-14 2385 994300 466 72756229 73.10 73.40 73.00 73.40 0.20 -0.27% 73.20 2 73.40 12 12.48
2018-06-15 2385 3032806 1193 226674221 73.80 75.50 73.10 75.50 2.10 2.86% 75.50 35 75.60 63 12.84
2018-06-19 2385 2517629 1588 185389646 73.40 74.40 72.90 74.10 1.40 -1.85% 74.00 2 74.10 53 12.60
2018-06-20 2385 2298689 1226 169208426 74.00 74.00 73.00 73.20 0.90 -1.21% 73.20 32 73.50 7 12.45
2018-06-21 2385 3037671 1113 209716928 68.80 69.70 68.80 69.30 0.00 -5.33% 69.30 24 69.40 4 11.79
2018-06-22 2385 1335313 823 93167010 70.00 70.00 69.40 69.60 0.30 0.43% 69.60 6 69.70 5 11.84
2018-06-25 2385 1261283 936 87230778 69.30 69.80 68.80 69.10 0.50 -0.72% 69.10 7 69.20 6 11.75
2018-06-26 2385 1075864 746 74615647 69.00 69.80 68.60 69.40 0.30 0.43% 69.40 37 69.50 1 11.80
2018-06-27 2385 1001026 764 69033702 69.80 69.80 68.80 68.80 0.60 -0.86% 68.80 31 69.00 5 11.70
2018-06-28 2385 1425801 1092 96674623 68.80 69.10 67.50 67.60 1.20 -1.74% 67.60 99 68.00 10 11.50
2018-06-29 2385 948899 650 64978557 67.60 68.80 67.60 68.70 1.10 1.63% 68.60 2 68.70 29 11.68
2018-07-02 2385 897400 645 60930200 68.10 68.90 67.50 67.50 1.20 -1.75% 67.50 65 67.70 8 11.48
2018-07-03 2385 1045323 810 69742341 67.80 68.00 66.00 66.30 1.20 -1.78% 66.30 7 66.40 5 11.28
2018-07-04 2385 382820 285 25719364 66.80 67.60 66.60 67.60 1.30 1.96% 67.50 2 67.60 22 11.50
2018-07-05 2385 496678 351 33309863 68.00 68.00 66.70 67.10 0.50 -0.74% 66.80 3 67.10 17 11.41
2018-07-06 2385 841988 594 56334191 67.10 67.30 66.50 67.10 0.00 0% 67.10 4 67.20 25 11.41
2018-07-09 2385 287086 197 19388986 68.00 68.00 67.10 67.80 0.70 1.04% 67.50 121 67.80 5 11.53
2018-07-10 2385 882979 626 58961787 67.50 67.80 66.60 66.60 1.20 -1.77% 66.60 59 66.80 50 11.33
2018-07-11 2385 1358189 725 89337963 66.10 66.30 65.30 66.00 0.60 -0.9% 65.90 9 66.00 4 11.22
2018-07-12 2385 919292 681 62349909 66.00 68.40 65.80 68.20 2.20 3.33% 68.10 18 68.20 1 11.60
2018-07-13 2385 318936 278 21618467 68.00 68.00 67.30 68.00 0.20 -0.29% 67.80 3 68.10 15 11.56
2018-07-16 2385 879120 387 59040803 67.70 68.00 66.90 67.10 0.90 -1.32% 67.10 6 67.20 51 11.41
2018-07-17 2385 724977 554 48849444 67.10 67.80 67.10 67.40 0.30 0.45% 67.30 6 67.40 44 11.46
2018-07-18 2385 787995 545 53831452 67.60 68.80 67.60 68.80 1.40 2.08% 68.70 10 68.80 52 11.70
2018-07-19 2385 904085 607 61534519 67.70 68.70 67.50 68.10 0.00 -1.02% 67.80 2 68.10 1 11.58
2018-07-20 2385 761321 522 51699428 67.80 68.70 67.50 67.80 0.30 -0.44% 67.80 3 68.20 5 11.53
2018-07-23 2385 356210 305 24207241 68.30 68.40 67.60 68.00 0.20 0.29% 68.00 14 68.10 7 11.56
2018-07-24 2385 544248 358 36946608 68.10 68.20 67.60 68.20 0.20 0.29% 68.10 4 68.20 4 11.60
2018-07-25 2385 605990 485 40991300 68.10 68.10 67.40 67.40 0.80 -1.17% 67.40 32 67.80 12 11.46
2018-07-26 2385 539500 473 36374299 68.00 68.00 67.10 67.70 0.30 0.45% 67.60 2 67.70 14 11.51
2018-07-27 2385 951195 643 64069160 67.70 67.80 67.20 67.80 0.10 0.15% 67.70 2 67.80 21 11.53
2018-07-30 2385 548456 407 37161642 67.70 68.10 67.20 68.10 0.30 0.44% 68.00 16 68.10 6 11.58
2018-07-31 2385 1197391 879 81969232 68.10 69.30 67.70 69.30 1.20 1.76% 68.50 4 69.30 52 11.79
2018-08-01 2385 1486375 1054 100881911 68.00 68.60 67.70 67.70 1.60 -2.31% 67.70 29 68.00 2 11.51
2018-08-02 2385 1548454 1233 103349678 67.40 67.50 66.20 67.00 0.70 -1.03% 66.50 7 67.00 4 11.39
2018-08-03 2385 1134418 842 75581806 67.00 67.40 66.40 66.40 0.60 -0.9% 66.30 52 66.40 8 11.29
2018-08-06 2385 540280 432 36139966 66.50 67.10 66.50 66.90 0.50 0.75% 66.80 3 66.90 5 11.38
2018-08-07 2385 1515121 1096 102856856 66.90 68.40 66.80 68.40 1.50 2.24% 68.30 9 68.40 28 11.63
2018-08-08 2385 884084 740 60025312 68.40 68.40 67.70 68.10 0.30 -0.44% 68.00 4 68.10 18 11.58
2018-08-09 2385 1087412 831 74015237 68.70 68.70 67.00 68.10 0.00 0% 67.90 1 68.10 2 11.58
2018-08-10 2385 389585 329 26375153 68.10 68.10 67.50 67.80 0.30 -0.44% 67.80 26 67.90 2 11.53
2018-08-13 2385 993680 716 66370078 67.80 67.80 66.20 66.60 1.20 -1.77% 66.60 6 66.70 4 11.33
2018-08-14 2385 962167 715 64038237 67.00 67.00 66.40 66.60 0.00 0% 66.50 15 66.60 165 11.64
2018-08-15 2385 980911 774 64925348 66.50 66.60 66.00 66.00 0.60 -0.9% 66.00 96 66.20 11 11.54
2018-08-16 2385 1026946 861 67048694 65.50 65.80 65.00 65.30 0.70 -1.06% 65.20 67 65.30 96 11.42
2018-08-17 2385 672004 549 44153261 65.90 66.00 65.30 65.70 0.40 0.61% 65.60 1 65.70 82 11.49
2018-08-20 2385 784396 625 51227332 65.60 65.80 65.10 65.10 0.60 -0.91% 65.10 6 65.30 5 11.38
2018-08-21 2385 1559794 1143 102142798 65.10 66.50 65.00 66.50 1.40 2.15% 66.40 8 66.50 25 11.63
2018-08-22 2385 991453 750 64823723 66.00 66.20 65.20 65.20 1.30 -1.95% 65.10 124 65.20 2 11.40
2018-08-23 2385 1369911 885 89261826 65.10 65.50 65.00 65.50 0.30 0.46% 65.30 15 65.50 1 11.45
2018-08-24 2385 758040 601 49155230 65.00 65.40 64.00 65.40 0.10 -0.15% 65.10 6 65.40 156 11.43
2018-08-27 2385 692048 541 44854857 65.40 65.40 64.50 64.80 0.60 -0.92% 64.80 25 64.90 1 11.33
2018-08-28 2385 619675 511 40633482 65.10 66.00 65.00 66.00 1.20 1.85% 65.80 8 66.00 23 11.54
2018-08-29 2385 823713 647 53825223 65.80 65.80 64.80 65.70 0.30 -0.45% 65.60 2 65.70 7 11.49
2018-08-30 2385 658018 625 43074069 65.60 65.70 65.20 65.50 0.20 -0.3% 65.40 3 65.50 1 11.45
2018-08-31 2385 2010561 1184 130375865 65.40 65.40 64.60 64.60 0.90 -1.37% 64.60 9 64.70 1 11.29
2018-09-03 2385 962528 759 61855610 64.60 64.90 64.00 64.20 0.40 -0.62% 64.10 14 64.20 1 11.22
2018-09-04 2385 491290 433 31648243 64.00 64.90 64.00 64.70 0.50 0.78% 64.40 1 64.70 33 11.31
2018-09-05 2385 981058 783 63047830 64.70 64.70 64.00 64.00 0.70 -1.08% 64.00 34 64.20 3 11.19
2018-09-06 2385 1800118 1466 117251107 64.60 65.60 64.20 65.30 1.30 2.03% 65.30 57 65.40 7 11.42
2018-09-07 2385 1496759 1053 97258307 64.90 65.40 64.60 65.20 0.10 -0.15% 65.10 2 65.20 2 11.40
2018-09-10 2385 1518124 1089 98548681 64.80 65.30 64.50 65.00 0.20 -0.31% 65.00 1 65.10 26 11.36
2018-09-11 2385 1650616 1182 104838924 65.00 65.00 63.00 63.30 1.70 -2.62% 63.30 18 63.40 4 11.07
2018-09-12 2385 2228722 1571 137432364 63.00 63.10 61.00 61.60 1.70 -2.69% 61.60 6 61.70 1 10.77
2018-09-13 2385 1020807 799 63276065 61.60 62.70 61.50 62.10 0.50 0.81% 62.10 15 62.20 7 10.86
2018-09-14 2385 1496118 1008 92586379 62.00 62.90 60.70 62.50 0.40 0.64% 62.50 16 62.60 11 10.93
2018-09-17 2385 873159 602 54852192 62.50 63.40 62.10 63.00 0.50 0.8% 63.00 22 63.10 5 11.01
2018-09-18 2385 1345304 929 84675909 63.40 63.40 62.50 62.80 0.20 -0.32% 62.80 25 63.10 8 10.98
2018-09-19 2385 1000873 863 63603414 63.20 64.00 62.90 63.60 0.80 1.27% 63.60 1 63.70 4 11.12
2018-09-20 2385 824004 702 51880341 63.70 63.90 62.50 62.50 1.10 -1.73% 62.50 38 62.80 1 10.93
2018-09-21 2385 1262434 824 78866658 62.80 63.10 62.20 62.40 0.10 -0.16% 62.40 27 62.50 1 10.91
2018-09-25 2385 1369301 964 84583918 62.30 62.40 61.50 61.60 0.80 -1.28% 61.60 96 61.80 12 10.77
2018-09-26 2385 816069 585 50366260 61.50 62.20 61.50 61.50 0.10 -0.16% 61.50 103 61.70 18 10.75
2018-09-27 2385 1796519 1229 109787112 61.20 61.70 60.90 61.10 0.40 -0.65% 61.10 20 61.30 10 10.68
2018-09-28 2385 1874532 841 115671358 61.10 62.20 61.10 61.80 0.70 1.15% 61.70 9 61.80 46 10.80
2018-10-01 2385 1469846 915 90862152 61.70 62.30 61.40 61.50 0.30 -0.49% 61.50 10 61.80 22 10.75
2018-10-02 2385 1575055 944 96260975 61.50 61.80 60.90 61.30 0.20 -0.33% 61.20 5 61.30 22 10.72
2018-10-03 2385 1473082 982 89378702 61.20 61.20 60.20 60.50 0.80 -1.31% 60.50 4 60.60 49 10.58
2018-10-04 2385 2353987 1521 139705812 60.20 60.20 58.50 59.20 1.30 -2.15% 59.10 24 59.20 20 10.35
2018-10-05 2385 1681247 1137 98450916 58.90 59.20 58.10 58.30 0.90 -1.52% 58.30 12 58.50 8 10.19
2018-10-08 2385 1404697 1007 81464926 58.00 58.80 57.60 57.60 0.70 -1.2% 57.60 99 57.70 8 10.07
2018-10-09 2385 1551846 1082 89772168 57.80 58.40 57.60 57.90 0.30 0.52% 57.80 131 57.90 5 10.12
2018-10-11 2385 3347317 1964 182971635 52.80 55.10 52.80 54.50 3.40 -5.87% 54.50 50 54.60 7 9.53
2018-10-12 2385 2699193 2017 146854701 53.10 55.30 53.10 54.90 0.40 0.73% 54.80 11 54.90 1 9.60
2018-10-15 2385 3126515 1898 170271881 54.30 55.50 53.80 54.90 0.00 0% 54.90 24 55.00 1 9.60
2018-10-16 2385 1995821 1453 110343660 55.30 56.30 54.70 55.20 0.30 0.55% 55.20 1 55.30 125 9.65
2018-10-17 2385 1031970 863 57174230 55.30 56.10 55.00 55.30 0.10 0.18% 55.30 8 55.40 1 9.67
2018-10-18 2385 1018984 858 56659802 55.60 55.90 55.00 55.60 0.30 0.54% 55.50 51 55.70 13 9.72
2018-10-19 2385 2609451 1241 147435807 55.40 57.10 54.60 57.00 1.40 2.52% 57.00 194 57.10 14 9.97
2018-10-22 2385 2533366 1714 147833094 56.90 59.30 56.80 58.30 1.30 2.28% 58.30 23 58.40 1 10.19
2018-10-23 2385 1849648 1242 108031304 57.90 59.20 57.50 58.20 0.10 -0.17% 58.20 34 58.50 3 10.17
2018-10-24 2385 2780847 1570 165969599 58.70 60.60 58.30 60.00 1.80 3.09% 59.70 67 60.00 2 10.49
2018-10-25 2385 1608503 1245 94918825 59.60 59.80 58.20 58.70 1.30 -2.17% 58.70 4 58.90 2 10.26
2018-10-26 2385 1563262 722 92683520 58.80 59.70 58.50 59.70 1.00 1.7% 59.40 4 59.70 33 10.44
2018-10-29 2385 1738651 951 101959609 59.90 60.00 57.60 59.00 0.70 -1.17% 58.90 9 59.00 3 10.31
2018-10-30 2385 1012001 706 59225656 58.50 59.40 58.00 58.50 0.50 -0.85% 58.50 21 58.60 8 10.23
2018-10-31 2385 1658623 1170 99868473 58.70 61.90 58.70 61.90 3.40 5.81% 61.60 2 61.90 5 10.82
2018-11-01 2385 2025771 1446 122865342 60.70 61.60 60.10 60.50 1.40 -2.26% 60.50 4 60.60 39 10.58
2018-11-02 2385 946557 710 57475077 60.90 61.50 60.10 61.20 0.70 1.16% 61.00 1 61.20 29 10.70
2018-11-05 2385 982052 657 59236074 60.30 61.20 59.60 60.80 0.40 -0.65% 60.50 2 60.80 7 10.63
2018-11-06 2385 1596509 1114 96588544 60.80 60.90 59.80 60.90 0.10 0.16% 60.70 78 60.90 4 10.65
2018-11-07 2385 1467610 1088 88844719 60.70 61.20 60.20 60.20 0.70 -1.15% 60.20 58 60.40 15 10.52
2018-11-08 2385 1259735 755 77155779 61.10 61.50 60.70 61.50 1.30 2.16% 60.90 2 61.50 5 10.75
2018-11-09 2385 975225 727 58690299 61.00 61.20 59.50 60.70 0.80 -1.3% 60.70 2 60.80 29 10.61
2018-11-12 2385 1194905 937 71475400 60.70 60.70 59.30 59.60 1.10 -1.81% 59.60 17 59.80 7 10.42
2018-11-13 2385 1110586 773 66128111 58.00 60.20 58.00 60.00 0.40 0.67% 60.00 198 60.10 12 10.33
2018-11-14 2385 592104 497 35795427 60.00 60.80 59.50 60.80 0.80 1.33% 60.40 4 60.80 41 10.46
2018-11-16 2385 936700 617 57034718 60.00 61.50 60.00 60.90 1.00 0.16% 60.90 1 61.00 63 10.48
2018-11-19 2385 814402 604 49712239 61.20 61.40 60.50 61.10 0.20 0.33% 60.80 2 61.10 24 10.52
2018-11-20 2385 1867983 802 113677693 60.60 61.50 60.10 61.30 0.20 0.33% 61.20 1 61.30 21 10.55
2018-11-21 2385 3392924 793 205284900 60.90 60.90 60.10 60.20 1.10 -1.79% 60.20 42 60.50 2 10.36
2018-11-22 2385 764812 603 46402332 60.50 61.20 60.20 60.50 0.30 0.5% 60.30 3 60.50 49 10.41
2018-11-23 2385 743250 616 44983324 60.50 61.20 60.20 60.60 0.10 0.17% 60.50 3 60.60 4 10.43
2018-11-26 2385 1265802 991 76102776 60.40 61.30 59.60 59.80 0.80 -1.32% 59.70 26 59.80 4 10.29
2018-11-27 2385 1944914 1242 116558667 59.60 60.90 59.10 60.50 0.70 1.17% 60.40 67 60.50 9 10.41
2018-11-28 2385 1606744 851 97133934 60.00 60.80 59.80 60.80 0.30 0.5% 60.50 1 60.80 157 10.46
2018-11-29 2385 1195505 911 72834602 61.00 61.50 60.50 60.50 0.30 -0.49% 60.50 134 60.80 5 10.41
2018-11-30 2385 2516245 988 152443066 61.00 61.40 60.30 60.30 0.20 -0.33% 60.30 62 60.50 1 10.38
2018-12-03 2385 1784922 1203 108870260 60.90 61.50 60.50 61.10 0.80 1.33% 61.10 15 61.20 2 10.52
2018-12-04 2385 1559657 1121 95878836 61.10 61.90 61.00 61.60 0.50 0.82% 61.60 16 61.70 26 10.60
2018-12-05 2385 2164675 1411 133811839 61.60 63.50 61.00 61.00 0.60 -0.97% 61.00 104 61.30 12 10.50
2018-12-06 2385 1826767 1297 111862887 61.60 61.80 60.80 61.40 0.40 0.66% 61.20 4 61.40 53 10.57
2018-12-07 2385 724426 572 44173412 61.40 61.40 60.80 60.80 0.60 -0.98% 60.80 66 60.90 1 10.46
2018-12-10 2385 2586300 869 155466938 60.80 61.00 59.50 60.10 0.70 -1.15% 60.00 2 60.10 92 10.34
2018-12-11 2385 2199242 1531 135490304 60.20 62.70 59.80 62.10 2.00 3.33% 62.10 49 62.20 2 10.69
2018-12-12 2385 5475221 744 339927318 63.00 63.70 61.80 62.00 0.10 -0.16% 62.00 124 62.30 5 10.67
2018-12-13 2385 1123498 839 69984570 62.00 62.80 61.50 62.80 0.80 1.29% 62.60 7 62.80 40 10.81
2018-12-14 2385 705099 591 43487603 62.20 62.30 61.30 61.70 1.10 -1.75% 61.70 6 61.80 2 10.62
2018-12-17 2385 1147375 742 70440649 62.40 62.40 61.10 61.10 0.60 -0.97% 61.10 70 61.50 1 10.52
2018-12-18 2385 3082330 1807 191465752 61.10 63.00 60.90 63.00 1.90 3.11% 62.90 2 63.00 105 10.84
2018-12-19 2385 2626979 1940 168704754 64.00 65.50 63.60 64.10 1.10 1.75% 64.10 27 64.20 64 11.03
2018-12-20 2385 1215119 891 77764972 64.00 64.70 63.00 63.70 0.40 -0.62% 63.50 3 63.70 96 10.96
2018-12-21 2385 1148415 518 72170558 63.40 63.40 62.20 63.00 0.70 -1.1% 62.80 14 63.00 58 10.84
2018-12-22 2385 205954 199 12859530 63.00 63.00 62.10 62.30 0.70 -1.11% 62.30 20 62.60 2 10.72
2018-12-24 2385 781779 465 48752940 62.30 62.70 61.70 62.70 0.40 0.64% 62.40 6 62.70 9 10.79
2018-12-25 2385 488094 317 30232355 61.50 62.20 61.50 62.20 0.50 -0.8% 61.90 11 62.20 3 10.71
2018-12-26 2385 439089 277 27380352 62.00 62.80 61.90 62.40 0.20 0.32% 62.00 5 62.40 37 10.74
2018-12-27 2385 586151 486 36763636 63.00 63.40 62.20 62.50 0.10 0.16% 62.40 167 62.60 6 10.76
2018-12-28 2385 702065 461 43834071 62.50 62.60 62.00 62.60 0.10 0.16% 62.50 4 62.60 42 10.77