漢唐(2404)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　59.90
0
0%		60.10
0.2
0.33%		59.70
-0.4
-0.67%		60.20
0.5
0.84%		 　59.80
-0.4
-0.66%		60.10
0.3
0.5%		59.90
-0.2
-0.33%		58.90
-1
-1.67%		58.80
-0.1
-0.17%		 　59.20
0.4
0.68%		59.60
0.4
0.68%		60.10
0.5
0.84%		60.00
-0.1
-0.17%		60.00
0
0%		 　61.00
1
1.67%		60.70
-0.3
-0.49%		60.30
-0.4
-0.66%		60.20
-0.1
-0.17%		60.00
-0.2
-0.33%		 　59.60
-0.4
-0.67%		59.70
0.1
0.17%		59.30
-0.4
-0.67%		59.87
2 月59.80
0.5
0.84%		59.50
-0.3
-0.5%		 　59.60
0.1
0.17%		58.10
-1.5
-2.52%		59.20
1.1
1.89%		59.20
0
0%		59.00
-0.2
-0.34%		 　59.00
0
0%		 　　　　　　　59.70
0.7
1.19%		59.90
0.2
0.34%		59.50
-0.4
-0.67%		 　59.10
-0.4
-0.67%		58.10
-1
-1.69%		 59.02
3 月58.10
0
0%		57.80
-0.3
-0.52%		 　56.20
-1.6
-2.77%		56.80
0.6
1.07%		56.60
-0.2
-0.35%		56.90
0.3
0.53%		57.50
0.6
1.05%		 　58.10
0.6
1.04%		58.30
0.2
0.34%		58.10
-0.2
-0.34%		58.40
0.3
0.52%		 　　　58.90
0.5
0.86%		58.80
-0.1
-0.17%		58.50
-0.3
-0.51%		58.60
0.1
0.17%		 　64.40
5.8
9.9%		64.80
0.4
0.62%		65.70
0.9
1.39%		65.50
-0.2
-0.3%		65.20
-0.3
-0.46%		65.60
0.4
0.61%		59.86
4 月 66.50
0.9
1.37%		67.00
0.5
0.75%		 　　　　66.50
-0.5
-0.75%		65.60
-0.9
-1.35%		63.80
-1.8
-2.74%		64.30
0.5
0.78%		63.90
-0.4
-0.62%		 　64.50
0.6
0.94%		64.00
-0.5
-0.78%		63.80
-0.2
-0.31%		63.40
-0.4
-0.63%		64.60
1.2
1.89%		 　64.30
-0.3
-0.46%		64.30
0
0%		64.20
-0.1
-0.16%		63.10
-1.1
-1.71%		63.60
0.5
0.79%		 　64.10
0.5
0.79%		 64.7
5 月　65.30
1.2
1.87%		65.20
-0.1
-0.15%		65.30
0.1
0.15%		 　64.90
-0.4
-0.61%		64.90
0
0%		65.20
0.3
0.46%		65.50
0.3
0.46%		65.50
0
0%		 　65.10
-0.4
-0.61%		64.60
-0.5
-0.77%		65.00
0.4
0.62%		65.20
0.2
0.31%		65.10
-0.1
-0.15%		 　65.20
0.1
0.15%		64.50
-0.7
-1.07%		63.90
-0.6
-0.93%		64.80
0.9
1.41%		64.20
-0.6
-0.93%		 　65.50
1.3
2.02%		65.40
-0.1
-0.15%		64.70
-0.7
-1.07%		64.20
-0.5
-0.77%		65
6 月64.30
0.1
0.16%		 　65.10
0.8
1.24%		65.10
0
0%		66.30
1.2
1.84%		 65.80
-0.5
-0.75%		 　65.40
-0.4
-0.61%		65.70
0.3
0.46%		67.00
1.3
1.98%		68.00
1
1.49%		67.20
-0.8
-1.18%		 　　66.60
-0.6
-0.89%		67.10
0.5
0.75%		68.50
1.4
2.09%		67.60
-0.9
-1.31%		 　66.40
-1.2
-1.78%		65.60
-0.8
-1.2%		66.20
0.6
0.91%		65.70
-0.5
-0.76%		66.40
0.7
1.07%		 65.66
7 月　58.90
-7.5
-11.3%		57.30
-1.6
-2.72%		57.00
-0.3
-0.52%		55.70
-1.3
-2.28%		55.10
-0.6
-1.08%		 　57.80
2.7
4.9%		56.40
-1.4
-2.42%		56.30
-0.1
-0.18%		56.80
0.5
0.89%		57.60
0.8
1.41%		 　58.10
0.5
0.87%		57.50
-0.6
-1.03%		57.70
0.2
0.35%		57.90
0.2
0.35%		58.10
0.2
0.35%		 　58.10
0
0%		58.10
0
0%		58.10
0
0%		58.40
0.3
0.52%		58.40
0
0%		 　58.30
-0.1
-0.17%		58.40
0.1
0.17%		57.63
8 月58.80
0.4
0.68%		58.70
-0.1
-0.17%		59.20
0.5
0.85%		 　60.30
1.1
1.86%		60.00
-0.3
-0.5%		60.40
0.4
0.67%		60.60
0.2
0.33%		60.60
0
0%		 　59.50
-1.1
-1.82%		59.60
0.1
0.17%		59.70
0.1
0.17%		59.70
0
0%		59.20
-0.5
-0.84%		 　59.10
-0.1
-0.17%		58.80
-0.3
-0.51%		58.80
0
0%		58.60
-0.2
-0.34%		58.20
-0.4
-0.68%		 　58.80
0.6
1.03%		59.70
0.9
1.53%		60.40
0.7
1.17%		62.00
1.6
2.65%		62.00
0
0%		59.64
9 月 　61.60
-0.4
-0.65%		61.90
0.3
0.49%		61.30
-0.6
-0.97%		60.50
-0.8
-1.31%		59.60
-0.9
-1.49%		 　59.20
-0.4
-0.67%		60.50
1.3
2.2%		60.30
-0.2
-0.33%		60.30
0
0%		60.80
0.5
0.83%		 　60.00
-0.8
-1.32%		59.90
-0.1
-0.17%		59.80
-0.1
-0.17%		59.70
-0.1
-0.17%		59.50
-0.2
-0.34%		 　　59.70
0.2
0.34%		59.70
0
0%		59.00
-0.7
-1.17%		58.90
-0.1
-0.17%		 60.07
10 月59.70
0.8
1.36%		59.20
-0.5
-0.84%		58.90
-0.3
-0.51%		58.40
-0.5
-0.85%		57.90
-0.5
-0.86%		 　57.80
-0.1
-0.17%		58.00
0.2
0.35%		 53.80
-4.2
-7.24%		57.50
3.7
6.88%		 　56.70
-0.8
-1.39%		56.50
-0.2
-0.35%		56.60
0.1
0.18%		56.80
0.2
0.35%		55.90
-0.9
-1.58%		 　55.90
0
0%		55.70
-0.2
-0.36%		55.60
-0.1
-0.18%		54.70
-0.9
-1.62%		55.90
1.2
2.19%		 　55.20
-0.7
-1.25%		54.90
-0.3
-0.54%		55.30
0.4
0.73%		56.53
11 月56.20
0.9
1.63%		55.70
-0.5
-0.89%		 　55.50
-0.2
-0.36%		56.00
0.5
0.9%		56.70
0.7
1.25%		56.90
0.2
0.35%		56.80
-0.1
-0.18%		 　58.00
1.2
2.11%		58.10
0.1
0.17%		59.00
0.9
1.55%		 60.20
1.2
2.03%		 　61.70
1.5
2.49%		62.00
0.3
0.49%		62.50
0.5
0.81%		63.30
0.8
1.28%		63.90
0.6
0.95%		 　65.00
1.1
1.72%		64.70
-0.3
-0.46%		63.90
-0.8
-1.24%		 61.96
12 月　　　　　　　　　78.80
14.9
23.32%		82.00
3.2
4.06%		82.50
0.5
0.61%		81.70
-0.8
-0.97%		82.30
0.6
0.73%		 　82.30
0
0%		83.00
0.7
0.85%		84.50
1.5
1.81%		86.30
1.8
2.13%		94.40
8.1
9.39%		93.50
-0.9
-0.95%		 91.00
-2.5
-2.67%		88.50
-2.5
-2.75%		86.70
-1.8
-2.03%		88.30
1.6
1.85%		89.70
1.4
1.59%		　　　86.04

說明:最高漲幅:23.32%最低跌幅:-11.3% 最高價:94.40最低價:53.80平均價:62.41,灰色底表示週末,漲135天(171.6)元,跌135天(-103.6)元,平盤29天
23%=4,10%=2,9%=1,7%=1,5%=2,4%=1,3%=1,2%=30,1%=62,0%=60,-0%=2,-1%=3,-2%=8,-3%=12,-4%=41,-5%=69,

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 2404 975015 638 58286292 58.90 60.20 58.80 59.90 1.20 0% 59.80 28 59.90 16 10.31
2018-01-03 2404 825519 581 49629940 60.40 60.40 60.00 60.10 0.20 0.33% 60.00 44 60.20 41 10.34
2018-01-04 2404 525266 398 31433106 60.20 60.40 59.50 59.70 0.40 -0.67% 59.70 7 59.90 5 10.28
2018-01-05 2404 520634 405 31312064 60.30 60.30 59.80 60.20 0.50 0.84% 60.10 14 60.20 30 10.36
2018-01-08 2404 674385 472 40581620 60.20 60.50 59.70 59.80 0.40 -0.66% 59.80 5 59.90 6 10.29
2018-01-09 2404 516379 324 31038615 60.30 60.30 59.90 60.10 0.30 0.5% 60.10 2 60.20 20 10.34
2018-01-10 2404 548334 319 32903140 60.20 60.30 59.70 59.90 0.20 -0.33% 59.90 8 60.00 10 10.31
2018-01-11 2404 1354035 824 78867692 58.00 59.00 57.50 58.90 1.00 -1.67% 58.90 2 59.00 22 10.14
2018-01-12 2404 435730 244 25720394 59.00 59.40 58.70 58.80 0.10 -0.17% 58.80 1 58.90 7 10.12
2018-01-15 2404 237885 167 14077488 59.00 59.40 59.00 59.20 0.40 0.68% 59.20 5 59.30 15 10.19
2018-01-16 2404 436050 303 26076389 59.30 60.40 59.30 59.60 0.40 0.68% 59.50 30 59.60 6 10.26
2018-01-17 2404 321898 241 19237096 59.90 60.10 59.40 60.10 0.50 0.84% 60.00 1 60.10 16 10.34
2018-01-18 2404 449851 358 26978460 60.10 60.40 59.70 60.00 0.10 -0.17% 59.90 14 60.00 4 10.33
2018-01-19 2404 562079 421 33834040 60.00 60.60 59.90 60.00 0.00 0% 59.90 13 60.00 2 10.33
2018-01-22 2404 925145 649 56005645 60.10 61.00 59.90 61.00 1.00 1.67% 60.90 4 61.00 61 10.50
2018-01-23 2404 879950 616 53997358 61.80 62.00 60.70 60.70 0.30 -0.49% 60.70 7 60.80 2 10.45
2018-01-24 2404 287967 220 17395289 60.70 60.80 60.20 60.30 0.40 -0.66% 60.30 5 60.40 9 10.38
2018-01-25 2404 271681 215 16350560 60.40 60.80 59.90 60.20 0.10 -0.17% 60.00 10 60.20 15 10.36
2018-01-26 2404 216295 155 12953800 60.20 60.20 59.70 60.00 0.20 -0.33% 59.90 1 60.00 43 10.33
2018-01-29 2404 374711 220 22381014 60.00 60.20 59.50 59.60 0.40 -0.67% 59.50 59 59.70 7 10.26
2018-01-30 2404 188351 135 11232482 59.60 60.00 59.50 59.70 0.10 0.17% 59.60 4 59.70 56 10.28
2018-01-31 2404 297284 224 17670968 59.30 60.00 59.20 59.30 0.40 -0.67% 59.30 24 59.70 8 10.21
2018-02-01 2404 238600 213 14224098 59.50 60.00 59.30 59.80 0.50 0.84% 59.80 1 59.90 14 10.29
2018-02-02 2404 136643 118 8137192 59.80 59.80 59.40 59.50 0.30 -0.5% 59.50 9 59.70 2 10.24
2018-02-05 2404 552250 346 32601850 58.80 59.70 58.20 59.60 0.10 0.17% 59.50 7 59.70 8 10.26
2018-02-06 2404 1137232 764 66121088 59.00 59.00 57.30 58.10 1.50 -2.52% 57.80 36 58.10 28 10.00
2018-02-07 2404 989180 739 58672320 58.60 59.60 58.50 59.20 1.10 1.89% 59.20 22 59.30 11 10.19
2018-02-08 2404 313135 247 18516800 59.80 59.80 58.90 59.20 0.00 0% 59.10 6 59.20 6 10.19
2018-02-09 2404 548058 332 32123250 58.90 59.00 58.00 59.00 0.20 -0.34% 58.90 135 59.00 19 10.15
2018-02-12 2404 482135 346 28423031 59.10 59.30 58.70 59.00 0.00 0% 59.00 55 59.10 7 10.15
2018-02-21 2404 657201 514 39232360 59.40 60.00 59.30 59.70 0.70 1.19% 59.70 4 59.80 1 10.28
2018-02-22 2404 410812 335 24603635 59.70 60.20 59.50 59.90 0.20 0.34% 59.90 1 60.00 20 10.31
2018-02-23 2404 377446 294 22500109 60.10 60.10 59.50 59.50 0.40 -0.67% 59.50 6 59.80 20 10.24
2018-02-26 2404 567043 463 33663441 59.70 60.00 59.10 59.10 0.40 -0.67% 59.10 14 59.40 14 10.17
2018-02-27 2404 978141 723 57501089 59.50 59.60 58.10 58.10 1.00 -1.69% 58.10 48 58.90 51 10.00
2018-03-01 2404 1176352 838 67897955 58.10 58.20 57.20 58.10 0.00 0% 58.10 5 58.20 18 10.00
2018-03-02 2404 615250 446 35406125 57.60 58.00 57.30 57.80 0.30 -0.52% 57.70 3 57.80 131 9.95
2018-03-05 2404 2092072 1372 118293480 57.80 57.80 56.10 56.20 1.60 -2.77% 56.10 64 56.20 11 9.67
2018-03-06 2404 712900 424 40258400 56.60 56.90 56.00 56.80 0.60 1.07% 56.80 9 56.90 2 9.78
2018-03-07 2404 328641 276 18616643 56.80 56.90 56.30 56.60 0.20 -0.35% 56.60 2 56.70 1 9.74
2018-03-08 2404 282300 197 16026700 56.60 57.00 56.60 56.90 0.30 0.53% 56.90 9 57.00 14 9.79
2018-03-09 2404 513109 404 29399132 57.10 57.50 57.00 57.50 0.60 1.05% 57.40 8 57.50 17 9.90
2018-03-12 2404 645886 409 37544171 58.00 58.50 57.80 58.10 0.60 1.04% 58.00 24 58.20 11 10.00
2018-03-13 2404 388928 287 22653600 58.10 58.50 58.10 58.30 0.20 0.34% 58.20 9 58.30 16 10.03
2018-03-14 2404 423720 311 24615830 58.20 58.30 57.90 58.10 0.20 -0.34% 58.10 4 58.20 2 10.00
2018-03-15 2404 241694 207 14030052 58.00 58.40 57.80 58.40 0.30 0.52% 58.10 10 58.40 26 10.05
2018-03-20 2404 697333 481 40837447 58.10 58.90 58.10 58.90 0.80 0.86% 58.80 26 58.90 30 10.14
2018-03-21 2404 393359 289 23161681 59.00 59.10 58.60 58.80 0.10 -0.17% 58.80 28 59.00 18 10.12
2018-03-22 2404 445753 320 26233872 58.80 59.30 58.50 58.50 0.30 -0.51% 58.50 69 58.80 10 10.07
2018-03-23 2404 544205 383 31757514 58.10 58.70 57.80 58.60 0.10 0.17% 58.60 15 58.70 28 10.09
2018-03-26 2404 8398455 3613 536919190 62.00 64.40 62.00 64.40 5.80 9.9% 64.40 2269 0.00 0 11.08
2018-03-27 2404 7951750 4395 520066177 65.00 66.50 64.30 64.80 0.40 0.62% 64.70 24 64.90 21 11.15
2018-03-28 2404 2719190 1617 177636374 64.80 66.00 64.60 65.70 0.90 1.39% 65.70 23 65.80 33 11.31
2018-03-29 2404 1626868 1042 107191038 65.90 66.40 65.40 65.50 0.20 -0.3% 65.40 50 65.50 5 11.27
2018-03-30 2404 1159565 734 75991791 66.00 66.10 65.20 65.20 0.30 -0.46% 65.20 3 65.30 2 11.22
2018-03-31 2404 733901 441 48032093 65.50 65.80 65.10 65.60 0.40 0.61% 65.50 1 65.60 29 12.86
2018-04-02 2404 2632202 1751 177448331 66.60 68.60 66.40 66.50 0.90 1.37% 66.50 3 66.70 6 13.04
2018-04-03 2404 1438310 897 95865870 66.20 67.10 66.00 67.00 0.50 0.75% 66.90 8 67.00 66 13.14
2018-04-09 2404 1314781 797 88261927 66.90 67.80 66.50 66.50 0.50 -0.75% 66.50 70 66.60 1 13.04
2018-04-10 2404 1328530 892 87665304 66.50 66.90 65.60 65.60 0.90 -1.35% 65.60 7 65.70 2 12.86
2018-04-11 2404 2014777 1278 129271728 65.00 65.10 63.60 63.80 1.80 -2.74% 63.80 58 63.90 1 12.51
2018-04-12 2404 399713 332 25595298 63.90 64.40 63.40 64.30 0.50 0.78% 64.20 8 64.30 1 12.61
2018-04-13 2404 462511 372 29610955 64.30 64.40 63.80 63.90 0.40 -0.62% 63.90 28 64.00 3 12.53
2018-04-16 2404 867581 633 55922157 64.00 65.00 63.90 64.50 0.60 0.94% 64.40 1 64.50 16 12.65
2018-04-17 2404 494484 347 31670375 64.70 64.70 63.90 64.00 0.50 -0.78% 63.90 19 64.00 8 12.55
2018-04-18 2404 838648 739 53637608 64.20 64.40 63.70 63.80 0.20 -0.31% 63.80 2 63.90 9 12.51
2018-04-19 2404 1037221 763 65955044 63.80 64.10 63.20 63.40 0.40 -0.63% 63.40 19 63.50 1 12.43
2018-04-20 2404 962105 729 62013848 63.40 65.20 63.10 64.60 1.20 1.89% 64.40 1 64.60 12 12.67
2018-04-23 2404 468468 299 30236252 64.60 65.00 64.10 64.30 0.30 -0.46% 64.30 2 64.50 3 12.61
2018-04-24 2404 492392 361 31500543 64.80 64.80 63.60 64.30 0.00 0% 64.00 1 64.30 39 12.61
2018-04-25 2404 305197 222 19526161 64.10 64.20 63.80 64.20 0.10 -0.16% 64.10 6 64.20 2 12.59
2018-04-26 2404 562887 343 35790957 64.20 64.30 63.10 63.10 1.10 -1.71% 63.10 13 63.20 11 12.37
2018-04-27 2404 442828 267 28048726 63.20 63.80 63.10 63.60 0.50 0.79% 63.50 12 63.60 6 12.47
2018-04-30 2404 536047 352 34406616 63.30 64.50 63.30 64.10 0.50 0.79% 64.10 8 64.40 12 12.57
2018-05-02 2404 875878 595 56987997 64.30 65.30 64.30 65.30 1.20 1.87% 65.20 1 65.30 72 12.80
2018-05-03 2404 322004 252 20954460 65.50 65.50 64.60 65.20 0.10 -0.15% 65.00 2 65.20 10 12.78
2018-05-04 2404 368122 263 23953991 65.30 65.30 64.60 65.30 0.10 0.15% 65.20 11 65.30 30 12.80
2018-05-07 2404 227636 157 14791840 65.50 65.50 64.70 64.90 0.40 -0.61% 64.80 4 64.90 1 12.73
2018-05-08 2404 315290 251 20362301 64.80 65.00 64.30 64.90 0.00 0% 64.80 1 64.90 70 12.73
2018-05-09 2404 572539 410 37462749 65.20 65.80 65.10 65.20 0.30 0.46% 65.20 34 65.40 25 12.78
2018-05-10 2404 410837 330 26895853 65.50 65.70 65.30 65.50 0.30 0.46% 65.40 3 65.50 47 12.84
2018-05-11 2404 617217 390 40535342 65.90 66.00 65.40 65.50 0.00 0% 65.40 75 65.50 19 12.84
2018-05-14 2404 616002 462 40250126 65.70 65.70 65.00 65.10 0.40 -0.61% 65.10 37 65.40 2 12.71
2018-05-15 2404 636382 437 41259172 65.00 65.30 64.30 64.60 0.50 -0.77% 64.60 12 65.00 3 12.62
2018-05-16 2404 414039 311 26910835 64.50 65.30 64.50 65.00 0.40 0.62% 65.00 3 65.10 1 12.70
2018-05-17 2404 467501 277 30463514 65.00 65.30 65.00 65.20 0.20 0.31% 65.20 1 65.30 20 12.73
2018-05-18 2404 469522 259 30589033 65.30 65.60 64.80 65.10 0.10 -0.15% 65.00 5 65.10 3 12.71
2018-05-21 2404 353055 261 22941814 65.10 65.20 64.80 65.20 0.10 0.15% 65.00 3 65.20 27 12.73
2018-05-22 2404 455307 323 29478590 65.00 65.20 64.50 64.50 0.70 -1.07% 64.50 13 64.60 1 12.60
2018-05-23 2404 811242 574 51962808 64.50 64.50 63.80 63.90 0.60 -0.93% 63.90 10 64.20 29 12.48
2018-05-24 2404 1001527 640 64377955 63.90 65.20 63.60 64.80 0.90 1.41% 64.80 1 65.00 8 12.66
2018-05-25 2404 547275 431 35240216 64.80 64.80 64.20 64.20 0.60 -0.93% 64.20 8 64.50 3 12.54
2018-05-28 2404 746052 488 48655105 64.60 65.70 64.60 65.50 1.30 2.02% 65.10 1 65.50 73 12.79
2018-05-29 2404 462670 333 30246722 65.60 65.60 65.10 65.40 0.10 -0.15% 65.30 7 65.40 10 12.77
2018-05-30 2404 496091 436 32107931 65.30 65.30 64.50 64.70 0.70 -1.07% 64.70 2 64.80 17 12.64
2018-05-31 2404 770034 553 49666091 65.00 65.10 64.20 64.20 0.50 -0.77% 64.20 16 64.40 1 12.54
2018-06-01 2404 438350 335 28257850 64.90 64.90 64.20 64.30 0.10 0.16% 64.30 67 64.40 1 12.56
2018-06-04 2404 675598 460 44028248 65.30 65.30 65.00 65.10 0.80 1.24% 65.10 5 65.20 6 12.71
2018-06-05 2404 777200 546 50822000 65.10 65.70 65.10 65.10 0.00 0% 65.10 12 65.20 2 12.71
2018-06-06 2404 1165773 747 77114745 65.30 66.50 65.30 66.30 1.20 1.84% 66.20 20 66.30 10 12.95
2018-06-08 2404 431800 311 28407179 66.30 66.30 65.60 65.80 0.30 -0.75% 65.80 2 65.90 12 12.85
2018-06-11 2404 678126 383 44231450 65.50 65.60 64.80 65.40 0.40 -0.61% 65.40 1 65.50 8 12.77
2018-06-12 2404 687301 385 45169666 65.90 66.10 65.50 65.70 0.30 0.46% 65.60 7 65.70 13 12.83
2018-06-13 2404 3137438 1803 210568885 67.00 67.70 66.60 67.00 1.30 1.98% 67.00 33 67.10 8 13.09
2018-06-14 2404 3554365 1940 242384520 67.40 68.90 67.00 68.00 1.00 1.49% 68.00 1 68.20 12 13.28
2018-06-15 2404 1478027 940 99763612 68.20 68.40 67.00 67.20 0.80 -1.18% 67.10 32 67.20 2 13.13
2018-06-19 2404 1555274 1067 103805740 67.20 67.20 66.30 66.60 0.60 -0.89% 66.60 29 66.70 11 13.01
2018-06-20 2404 1687331 913 113135937 66.40 67.70 66.30 67.10 0.50 0.75% 67.10 48 67.30 2 13.11
2018-06-21 2404 2277029 1343 154874984 67.10 68.50 67.00 68.50 1.40 2.09% 68.30 4 68.50 19 13.38
2018-06-22 2404 1706792 1152 116119388 68.50 68.80 67.40 67.60 0.90 -1.31% 67.60 89 67.70 1 13.20
2018-06-25 2404 1538251 996 103161539 67.90 68.00 66.40 66.40 1.20 -1.78% 66.30 83 66.40 11 12.97
2018-06-26 2404 1416500 901 92721246 66.20 66.20 65.10 65.60 0.80 -1.2% 65.60 22 65.70 6 12.81
2018-06-27 2404 1624888 932 107159645 65.40 66.50 65.40 66.20 0.60 0.91% 66.20 4 66.30 31 12.93
2018-06-28 2404 1684107 783 111060762 66.00 66.20 65.60 65.70 0.50 -0.76% 65.70 42 65.80 32 12.83
2018-06-29 2404 3111306 1583 206060538 65.80 66.90 65.80 66.40 0.70 1.07% 66.30 87 66.40 22 12.97
2018-07-02 2404 3547420 1438 212013980 60.40 60.40 58.80 58.90 0.00 -11.3% 58.90 8 59.00 3 11.50
2018-07-03 2404 1508520 862 87347280 58.70 58.80 57.20 57.30 1.60 -2.72% 57.30 9 57.40 1 11.19
2018-07-04 2404 767621 484 43983018 57.30 58.00 56.80 57.00 0.30 -0.52% 57.00 3 57.10 6 11.13
2018-07-05 2404 908307 582 50888792 57.00 57.00 55.50 55.70 1.30 -2.28% 55.70 4 55.80 23 10.88
2018-07-06 2404 783049 497 43215924 55.70 55.80 54.80 55.10 0.60 -1.08% 55.10 25 55.40 14 10.76
2018-07-09 2404 1362114 867 77647812 56.10 57.80 55.70 57.80 2.70 4.9% 57.70 1 57.80 11 11.29
2018-07-10 2404 936695 700 53020992 57.70 57.70 56.10 56.40 1.40 -2.42% 56.40 5 56.50 1 11.02
2018-07-11 2404 302347 227 17007317 56.00 56.40 56.00 56.30 0.10 -0.18% 56.20 17 56.30 1 11.00
2018-07-12 2404 269862 219 15272834 56.30 56.80 56.30 56.80 0.50 0.89% 56.50 5 56.80 3 11.09
2018-07-13 2404 429650 314 24570437 57.40 57.60 56.90 57.60 0.80 1.41% 57.50 106 57.60 8 11.25
2018-07-16 2404 699162 504 40688673 57.80 59.00 57.60 58.10 0.50 0.87% 58.10 1 58.20 5 11.35
2018-07-17 2404 591250 473 33968247 58.10 58.30 57.10 57.50 0.60 -1.03% 57.50 7 57.60 13 11.23
2018-07-18 2404 447178 327 25667305 57.60 57.70 57.10 57.70 0.20 0.35% 57.60 1 57.70 14 11.27
2018-07-19 2404 601130 403 34928992 58.40 58.40 57.80 57.90 0.20 0.35% 57.90 9 58.00 2 11.31
2018-07-20 2404 425208 274 24762067 58.40 58.50 58.00 58.10 0.20 0.35% 58.10 25 58.30 24 11.35
2018-07-23 2404 450772 300 26197850 58.40 58.50 58.00 58.10 0.00 0% 58.10 7 58.20 6 11.35
2018-07-24 2404 278698 196 16151608 57.90 58.10 57.80 58.10 0.00 0% 58.00 2 58.10 9 11.35
2018-07-25 2404 186406 149 10823888 58.00 58.20 57.90 58.10 0.00 0% 58.00 48 58.10 4 11.35
2018-07-26 2404 291508 236 16978965 58.20 58.40 58.00 58.40 0.30 0.52% 58.30 12 58.40 12 11.41
2018-07-27 2404 258560 172 15076460 58.40 58.60 58.10 58.40 0.00 0% 58.40 2 58.50 9 11.41
2018-07-30 2404 385559 224 22456609 58.40 58.50 58.00 58.30 0.10 -0.17% 58.30 28 58.40 18 11.39
2018-07-31 2404 222220 173 13003143 58.40 58.70 58.40 58.40 0.10 0.17% 58.40 25 58.50 3 11.41
2018-08-01 2404 445700 262 26142900 58.40 59.00 58.20 58.80 0.40 0.68% 58.80 2 59.00 48 11.48
2018-08-02 2404 436653 314 25775527 59.00 59.40 58.70 58.70 0.10 -0.17% 58.70 22 58.90 1 11.46
2018-08-03 2404 435068 305 25684851 58.80 59.20 58.50 59.20 0.50 0.85% 59.00 44 59.20 15 11.56
2018-08-06 2404 470163 387 28215335 59.20 60.70 59.10 60.30 1.10 1.86% 60.10 2 60.30 13 11.78
2018-08-07 2404 342748 281 20520744 60.30 60.30 59.50 60.00 0.30 -0.5% 59.90 12 60.00 10 11.72
2018-08-08 2404 424296 258 25579956 60.00 60.70 60.00 60.40 0.40 0.67% 60.30 1 60.40 13 11.80
2018-08-09 2404 330824 243 19994530 60.40 60.60 60.20 60.60 0.20 0.33% 60.40 7 60.60 17 11.84
2018-08-10 2404 239654 186 14507822 60.60 60.90 60.30 60.60 0.00 0% 60.50 35 60.60 1 11.84
2018-08-13 2404 914455 481 54313413 60.10 60.10 58.90 59.50 1.10 -1.82% 59.30 3 59.50 27 11.62
2018-08-14 2404 232505 169 13863400 59.50 59.80 59.40 59.60 0.10 0.17% 59.60 6 59.80 3 11.16
2018-08-15 2404 467050 270 27944595 60.00 60.40 59.60 59.70 0.10 0.17% 59.70 5 59.80 9 11.18
2018-08-16 2404 394713 269 23457602 59.50 60.00 58.60 59.70 0.00 0% 59.70 1 59.90 7 11.18
2018-08-17 2404 352940 213 20983943 59.60 60.00 59.10 59.20 0.50 -0.84% 59.20 3 59.40 22 11.09
2018-08-20 2404 157523 117 9326207 59.20 59.40 59.10 59.10 0.10 -0.17% 59.00 49 59.10 20 11.07
2018-08-21 2404 276975 206 16281025 59.00 59.00 58.70 58.80 0.30 -0.51% 58.70 83 58.80 10 11.01
2018-08-22 2404 288389 202 16951451 58.80 59.00 58.60 58.80 0.00 0% 58.70 3 58.80 16 11.01
2018-08-23 2404 247811 176 14484882 58.60 58.70 58.20 58.60 0.20 -0.34% 58.50 1 58.60 7 10.97
2018-08-24 2404 249823 156 14520895 58.40 58.40 58.00 58.20 0.40 -0.68% 58.10 7 58.20 4 10.90
2018-08-27 2404 201175 143 11792289 58.20 59.00 58.00 58.80 0.60 1.03% 58.60 7 58.80 14 11.01
2018-08-28 2404 363021 231 21573952 58.80 59.70 58.80 59.70 0.90 1.53% 59.50 3 59.70 9 11.18
2018-08-29 2404 490102 366 29542171 60.00 60.40 59.80 60.40 0.70 1.17% 60.40 6 60.50 88 11.31
2018-08-30 2404 1698848 1112 105613476 60.60 63.80 60.60 62.00 1.60 2.65% 62.00 17 62.10 10 11.61
2018-08-31 2404 462006 321 28483472 61.80 62.00 61.20 62.00 0.00 0% 61.90 1 62.00 14 11.61
2018-09-03 2404 356123 283 22064939 62.00 62.20 61.40 61.60 0.40 -0.65% 61.60 1 61.70 5 11.54
2018-09-04 2404 155049 125 9584976 61.60 62.00 61.60 61.90 0.30 0.49% 61.90 1 62.00 33 11.59
2018-09-05 2404 175296 163 10759588 61.90 61.90 61.20 61.30 0.60 -0.97% 61.30 3 61.40 6 11.48
2018-09-06 2404 274447 206 16641939 60.80 61.00 60.50 60.50 0.80 -1.31% 60.50 8 60.70 4 11.33
2018-09-07 2404 389450 266 23347800 60.30 60.40 59.50 59.60 0.90 -1.49% 59.60 3 59.80 5 11.16
2018-09-10 2404 416268 318 24625212 59.50 59.70 58.90 59.20 0.40 -0.67% 59.10 8 59.20 8 11.09
2018-09-11 2404 306914 248 18496720 60.20 60.80 59.90 60.50 1.30 2.2% 60.50 4 60.60 12 11.33
2018-09-12 2404 153460 131 9238436 60.50 60.50 60.00 60.30 0.20 -0.33% 60.00 10 60.30 4 11.29
2018-09-13 2404 230052 177 13918634 60.30 60.90 60.20 60.30 0.00 0% 60.30 50 60.60 7 11.29
2018-09-14 2404 237011 193 14359266 60.30 60.90 60.20 60.80 0.50 0.83% 60.70 5 60.80 20 11.39
2018-09-17 2404 260505 236 15745046 61.10 61.20 60.00 60.00 0.80 -1.32% 60.00 8 60.30 7 11.24
2018-09-18 2404 106062 88 6360103 60.00 60.10 59.80 59.90 0.10 -0.17% 59.90 7 60.00 3 11.22
2018-09-19 2404 289005 219 17353800 60.10 60.50 59.70 59.80 0.10 -0.17% 59.80 15 59.90 2 11.20
2018-09-20 2404 140330 99 8398301 59.90 60.30 59.60 59.70 0.10 -0.17% 59.60 16 59.90 6 11.18
2018-09-21 2404 179145 132 10687082 59.70 60.00 59.50 59.50 0.20 -0.34% 59.50 5 59.80 1 11.14
2018-09-25 2404 188204 114 11257160 59.90 60.00 59.70 59.70 0.20 0.34% 59.60 22 59.70 2 11.18
2018-09-26 2404 99139 86 5911709 59.60 59.90 59.50 59.70 0.00 0% 59.50 20 59.70 10 11.18
2018-09-27 2404 503200 348 29764039 59.70 59.70 59.00 59.00 0.70 -1.17% 59.00 69 59.20 5 11.05
2018-09-28 2404 286300 202 16879719 59.00 59.30 58.80 58.90 0.10 -0.17% 58.90 31 59.00 25 11.03
2018-10-01 2404 129203 88 7669340 58.90 59.70 58.90 59.70 0.80 1.36% 59.60 1 59.70 8 11.18
2018-10-02 2404 151500 114 8976449 59.60 59.60 59.00 59.20 0.50 -0.84% 59.20 9 59.30 8 11.09
2018-10-03 2404 224150 148 13218680 59.10 59.20 58.80 58.90 0.30 -0.51% 58.90 3 59.00 8 11.03
2018-10-04 2404 295999 220 17321541 59.10 59.10 58.30 58.40 0.50 -0.85% 58.40 22 58.50 4 10.94
2018-10-05 2404 579134 339 33509672 58.40 58.40 57.50 57.90 0.50 -0.86% 57.80 1 57.90 9 10.84
2018-10-08 2404 200075 133 11557484 57.90 57.90 57.60 57.80 0.10 -0.17% 57.70 14 57.80 2 10.82
2018-10-09 2404 247193 207 14311594 57.90 58.40 57.70 58.00 0.20 0.35% 58.00 3 58.10 19 10.86
2018-10-11 2404 878955 688 48164570 56.60 56.60 53.70 53.80 4.20 -7.24% 53.70 22 53.80 4 10.07
2018-10-12 2404 814978 614 45813132 54.00 57.60 54.00 57.50 3.70 6.88% 57.40 108 57.50 1 10.77
2018-10-15 2404 590688 478 33519604 57.50 57.50 56.30 56.70 0.80 -1.39% 56.70 6 56.90 12 10.62
2018-10-16 2404 420835 292 23755175 56.70 56.80 56.20 56.50 0.20 -0.35% 56.50 18 56.70 3 10.58
2018-10-17 2404 431230 304 24507732 57.00 57.30 56.50 56.60 0.10 0.18% 56.60 17 56.70 6 10.60
2018-10-18 2404 128299 131 7266978 56.90 56.90 56.30 56.80 0.20 0.35% 56.80 6 56.90 2 10.64
2018-10-19 2404 217348 215 12165688 56.80 56.80 55.70 55.90 0.90 -1.58% 55.90 7 56.00 2 10.47
2018-10-22 2404 150567 135 8436860 56.00 56.30 55.90 55.90 0.00 0% 55.90 39 56.00 2 10.47
2018-10-23 2404 205370 183 11465178 55.90 56.10 55.60 55.70 0.20 -0.36% 55.70 9 55.80 2 10.43
2018-10-24 2404 657400 399 36531500 55.50 55.90 55.10 55.60 0.10 -0.18% 55.60 2 55.80 1 10.41
2018-10-25 2404 453002 285 24721916 55.20 55.20 53.90 54.70 0.90 -1.62% 54.60 11 54.70 1 10.24
2018-10-26 2404 428344 289 23495295 54.90 55.90 54.20 55.90 1.20 2.19% 55.30 1 55.90 2 10.47
2018-10-29 2404 221816 162 12239219 55.90 55.90 54.60 55.20 0.70 -1.25% 55.20 6 55.30 5 10.34
2018-10-30 2404 97004 86 5329320 55.20 55.20 54.70 54.90 0.30 -0.54% 54.90 3 55.00 1 10.28
2018-10-31 2404 154010 110 8520960 55.10 55.50 55.00 55.30 0.40 0.73% 55.30 3 55.50 1 10.36
2018-11-01 2404 282450 176 15786350 55.30 56.40 55.30 56.20 0.90 1.63% 55.80 14 56.20 4 10.52
2018-11-02 2404 397050 241 22208305 56.50 56.60 55.50 55.70 0.50 -0.89% 55.70 8 56.20 10 10.43
2018-11-05 2404 153146 120 8510758 55.50 56.00 55.30 55.50 0.20 -0.36% 55.40 10 55.50 2 10.39
2018-11-06 2404 150320 121 8369951 55.50 56.00 55.10 56.00 0.50 0.9% 55.80 1 56.00 13 10.49
2018-11-07 2404 252260 159 14254743 56.20 56.70 56.20 56.70 0.70 1.25% 56.60 2 56.70 31 10.62
2018-11-08 2404 274959 206 15638762 57.00 57.00 56.50 56.90 0.20 0.35% 56.80 2 56.90 10 10.66
2018-11-09 2404 184501 133 10444006 56.90 56.90 56.20 56.80 0.10 -0.18% 56.70 2 56.80 7 10.64
2018-11-12 2404 768262 399 44505765 57.10 58.40 57.10 58.00 1.20 2.11% 57.90 11 58.00 15 10.86
2018-11-13 2404 1157431 615 67329482 58.20 58.40 57.50 58.10 0.10 0.17% 58.10 3 58.30 2 10.88
2018-11-14 2404 1227759 713 72611854 58.40 59.70 58.40 59.00 0.90 1.55% 59.00 24 59.30 25 8.51
2018-11-16 2404 1360499 733 82064580 60.50 60.80 59.70 60.20 0.00 2.03% 60.10 7 60.30 20 8.69
2018-11-19 2404 2109068 1251 129864118 60.50 62.20 60.50 61.70 1.50 2.49% 61.70 4 61.80 10 8.90
2018-11-20 2404 1289308 796 79942996 61.70 62.60 61.50 62.00 0.30 0.49% 61.90 8 62.00 51 8.95
2018-11-21 2404 1197516 779 74427188 62.00 62.50 61.50 62.50 0.50 0.81% 62.40 10 62.50 35 9.02
2018-11-22 2404 1452647 938 91788779 62.70 63.70 62.60 63.30 0.80 1.28% 63.20 1 63.30 5 9.13
2018-11-23 2404 1680836 1163 107198276 63.40 64.10 63.30 63.90 0.60 0.95% 63.80 33 63.90 12 9.22
2018-11-26 2404 2167162 1221 141300481 64.20 66.00 64.20 65.00 1.10 1.72% 64.90 25 65.00 22 9.38
2018-11-27 2404 1658562 958 107677244 65.00 65.50 64.60 64.70 0.30 -0.46% 64.70 26 64.80 25 9.34
2018-11-28 2404 1746018 1091 111958052 64.70 64.90 63.80 63.90 0.80 -1.24% 63.90 66 64.00 142 9.22
2018-12-10 2404 1500666 1192 115959636 75.50 79.30 75.50 78.80 0.00 23.32% 78.50 2 78.80 4 11.37
2018-12-11 2404 2476688 1790 201451383 78.80 82.80 78.80 82.00 3.20 4.06% 82.00 2 82.10 18 11.83
2018-12-12 2404 1224713 979 101249466 82.80 83.30 82.20 82.50 0.50 0.61% 82.50 9 82.60 19 11.90
2018-12-13 2404 1210106 889 99143821 82.60 82.70 81.50 81.70 0.80 -0.97% 81.60 29 81.70 43 11.79
2018-12-14 2404 584460 540 47849420 81.50 82.40 81.10 82.30 0.60 0.73% 82.30 10 82.40 12 11.88
2018-12-17 2404 526838 456 43469616 82.30 82.90 81.80 82.30 0.00 0% 82.30 8 82.40 3 11.88
2018-12-18 2404 633893 574 52400552 82.30 83.00 82.20 83.00 0.70 0.85% 82.90 6 83.00 96 11.98
2018-12-19 2404 1593272 1144 133427548 83.10 84.90 82.50 84.50 1.50 1.81% 84.40 19 84.50 10 12.19
2018-12-20 2404 2579424 2100 222633764 84.40 87.20 84.00 86.30 1.80 2.13% 86.20 22 86.30 2 12.45
2018-12-21 2404 5165029 4049 472116295 86.50 94.50 86.50 94.40 8.10 9.39% 94.30 1 94.40 35 13.62
2018-12-22 2404 5261638 4280 508815434 93.50 99.60 92.50 93.50 0.90 -0.95% 93.50 4 93.90 7 13.49
2018-12-24 2404 3006520 2353 277103060 94.00 95.10 89.60 91.00 2.50 -2.67% 91.00 3 91.20 2 13.13
2018-12-25 2404 2124741 1678 188373415 88.00 90.80 87.50 88.50 2.50 -2.75% 88.40 2 88.50 3 12.77
2018-12-26 2404 1546339 1176 136521217 89.00 90.30 86.60 86.70 1.80 -2.03% 86.60 40 86.70 20 12.51
2018-12-27 2404 1048351 872 92734788 89.90 90.10 87.60 88.30 1.60 1.85% 88.20 16 88.30 1 12.74
2018-12-28 2404 614591 583 54478925 88.30 89.70 87.60 89.70 1.40 1.59% 89.60 9 89.70 9 12.94