創見(2451)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　82.90
0
0%		82.70
-0.2
-0.24%		82.70
0
0%		83.20
0.5
0.6%		 　83.30
0.1
0.12%		83.70
0.4
0.48%		83.60
-0.1
-0.12%		82.70
-0.9
-1.08%		82.20
-0.5
-0.6%		 　82.50
0.3
0.36%		83.00
0.5
0.61%		83.40
0.4
0.48%		83.30
-0.1
-0.12%		83.80
0.5
0.6%		 　84.50
0.7
0.84%		84.30
-0.2
-0.24%		84.80
0.5
0.59%		84.90
0.1
0.12%		84.80
-0.1
-0.12%		 　84.80
0
0%		84.70
-0.1
-0.12%		84.30
-0.4
-0.47%		83.66
2 月84.50
0.2
0.24%		84.40
-0.1
-0.12%		 　84.10
-0.3
-0.36%		81.70
-2.4
-2.85%		82.00
0.3
0.37%		81.90
-0.1
-0.12%		81.20
-0.7
-0.85%		 　81.90
0.7
0.86%		 　　　　　　　82.90
1
1.22%		83.40
0.5
0.6%		83.90
0.5
0.6%		 　85.00
1.1
1.31%		84.80
-0.2
-0.24%		 83.54
3 月84.70
-0.1
-0.12%		83.90
-0.8
-0.94%		 　83.20
-0.7
-0.83%		83.30
0.1
0.12%		83.30
0
0%		83.80
0.5
0.6%		86.00
2.2
2.63%		 　86.00
0
0%		86.30
0.3
0.35%		86.10
-0.2
-0.23%		85.80
-0.3
-0.35%		 　　　85.60
-0.2
-0.23%		85.20
-0.4
-0.47%		84.50
-0.7
-0.82%		85.10
0.6
0.71%		 　85.50
0.4
0.47%		85.70
0.2
0.23%		85.20
-0.5
-0.58%		86.00
0.8
0.94%		86.50
0.5
0.58%		86.40
-0.1
-0.12%		85.14
4 月 86.10
-0.3
-0.35%		86.60
0.5
0.58%		 　　　　87.90
1.3
1.5%		87.10
-0.8
-0.91%		86.80
-0.3
-0.34%		86.50
-0.3
-0.35%		86.40
-0.1
-0.12%		 　85.00
-1.4
-1.62%		84.10
-0.9
-1.06%		84.50
0.4
0.48%		84.80
0.3
0.36%		84.30
-0.5
-0.59%		 　84.40
0.1
0.12%		84.00
-0.4
-0.47%		83.80
-0.2
-0.24%		83.30
-0.5
-0.6%		83.40
0.1
0.12%		 　83.70
0.3
0.36%		 85.16
5 月　84.00
0.3
0.36%		83.40
-0.6
-0.71%		82.90
-0.5
-0.6%		 　83.30
0.4
0.48%		83.70
0.4
0.48%		83.60
-0.1
-0.12%		83.00
-0.6
-0.72%		83.20
0.2
0.24%		 　83.50
0.3
0.36%		83.20
-0.3
-0.36%		83.10
-0.1
-0.12%		83.70
0.6
0.72%		83.60
-0.1
-0.12%		 　84.30
0.7
0.84%		84.40
0.1
0.12%		84.90
0.5
0.59%		85.00
0.1
0.12%		85.10
0.1
0.12%		 　85.80
0.7
0.82%		85.70
-0.1
-0.12%		84.80
-0.9
-1.05%		85.90
1.1
1.3%		84.12
6 月85.60
-0.3
-0.35%		 　86.90
1.3
1.52%		86.50
-0.4
-0.46%		87.20
0.7
0.81%		 86.00
-1.2
-1.38%		 　85.50
-0.5
-0.58%		85.70
0.2
0.23%		85.20
-0.5
-0.58%		84.90
-0.3
-0.35%		88.00
3.1
3.65%		 　　87.60
-0.4
-0.45%		87.80
0.2
0.23%		87.10
-0.7
-0.8%		86.80
-0.3
-0.34%		 　85.70
-1.1
-1.27%		85.70
0
0%		85.50
-0.2
-0.23%		84.60
-0.9
-1.05%		84.60
0
0%		 86.08
7 月　84.70
0.1
0.12%		84.10
-0.6
-0.71%		79.00
-5.1
-6.06%		78.50
-0.5
-0.63%		77.20
-1.3
-1.66%		 　76.70
-0.5
-0.65%		78.80
2.1
2.74%		77.00
-1.8
-2.28%		77.20
0.2
0.26%		77.70
0.5
0.65%		 　77.40
-0.3
-0.39%		77.70
0.3
0.39%		79.50
1.8
2.32%		79.40
-0.1
-0.13%		78.90
-0.5
-0.63%		 　78.50
-0.4
-0.51%		78.80
0.3
0.38%		78.40
-0.4
-0.51%		78.60
0.2
0.26%		78.20
-0.4
-0.51%		 　78.10
-0.1
-0.13%		77.50
-0.6
-0.77%		78.56
8 月77.50
0
0%		77.00
-0.5
-0.65%		77.10
0.1
0.13%		 　77.40
0.3
0.39%		77.70
0.3
0.39%		78.10
0.4
0.51%		77.90
-0.2
-0.26%		77.30
-0.6
-0.77%		 　76.60
-0.7
-0.91%		76.20
-0.4
-0.52%		75.60
-0.6
-0.79%		75.00
-0.6
-0.79%		74.90
-0.1
-0.13%		 　74.90
0
0%		75.00
0.1
0.13%		74.40
-0.6
-0.8%		74.40
0
0%		74.30
-0.1
-0.13%		 　74.20
-0.1
-0.13%		74.80
0.6
0.81%		74.80
0
0%		74.70
-0.1
-0.13%		74.30
-0.4
-0.54%		75.82
9 月 　74.90
0.6
0.81%		74.90
0
0%		74.40
-0.5
-0.67%		73.90
-0.5
-0.67%		72.90
-1
-1.35%		 　72.00
-0.9
-1.23%		68.70
-3.3
-4.58%		68.70
0
0%		71.30
2.6
3.78%		71.60
0.3
0.42%		 　71.20
-0.4
-0.56%		70.50
-0.7
-0.98%		71.00
0.5
0.71%		70.90
-0.1
-0.14%		71.00
0.1
0.14%		 　　71.00
0
0%		70.20
-0.8
-1.13%		70.20
0
0%		70.00
-0.2
-0.28%		 71.52
10 月70.40
0.4
0.57%		70.00
-0.4
-0.57%		69.20
-0.8
-1.14%		68.40
-0.8
-1.16%		68.70
0.3
0.44%		 　68.00
-0.7
-1.02%		67.70
-0.3
-0.44%		 66.60
-1.1
-1.62%		67.10
0.5
0.75%		 　66.50
-0.6
-0.89%		66.40
-0.1
-0.15%		66.40
0
0%		66.20
-0.2
-0.3%		66.70
0.5
0.76%		 　65.70
-1
-1.5%		66.60
0.9
1.37%		66.50
-0.1
-0.15%		65.50
-1
-1.5%		65.40
-0.1
-0.15%		 　63.90
-1.5
-2.29%		64.10
0.2
0.31%		64.60
0.5
0.78%		66.71
11 月65.40
0.8
1.24%		66.00
0.6
0.92%		 　67.80
1.8
2.73%		67.70
-0.1
-0.15%		67.70
0
0%		68.30
0.6
0.89%		67.50
-0.8
-1.17%		 　67.60
0.1
0.15%		66.70
-0.9
-1.33%		68.30
1.6
2.4%		 69.50
1.2
1.76%		 　70.40
0.9
1.29%		69.70
-0.7
-0.99%		70.00
0.3
0.43%		70.40
0.4
0.57%		69.90
-0.5
-0.71%		 　69.30
-0.6
-0.86%		69.20
-0.1
-0.14%		69.80
0.6
0.87%		69.60
-0.2
-0.29%		68.20
-1.4
-2.01%		 68.65
12 月　　70.00
1.8
2.64%		69.00
-1
-1.43%		68.40
-0.6
-0.87%		67.40
-1
-1.46%		67.40
0
0%		 　68.20
0.8
1.19%		67.60
-0.6
-0.88%		67.90
0.3
0.44%		68.00
0.1
0.15%		67.50
-0.5
-0.74%		 　66.50
-1
-1.48%		66.50
0
0%		66.20
-0.3
-0.45%		65.30
-0.9
-1.36%		64.60
-0.7
-1.07%		65.40
0.8
1.24%		 64.80
-0.6
-0.92%		64.40
-0.4
-0.62%		65.60
1.2
1.86%		65.70
0.1
0.15%		66.80
1.1
1.67%		　　　66.78

說明:最高漲幅:3.78%最低跌幅:-6.06% 最高價:88.00最低價:63.90平均價:77.82,灰色底表示週末,漲125天(76.3)元,跌157天(-90.8)元,平盤23天
4%=2,3%=6,2%=10,1%=51,0%=79,-0%=1,-1%=1,-2%=1,-3%=12,-4%=64,-5%=78,

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 2451 542570 417 44983181 82.70 83.10 82.50 82.90 0.20 0% 82.90 19 83.00 20 11.59
2018-01-03 2451 749868 534 61979653 83.10 83.20 81.80 82.70 0.20 -0.24% 82.60 10 82.70 2 11.57
2018-01-04 2451 408036 268 33782388 82.70 83.10 82.30 82.70 0.00 0% 82.70 15 82.80 2 11.57
2018-01-05 2451 595459 459 49599569 82.80 83.50 82.80 83.20 0.50 0.6% 83.20 33 83.30 4 11.64
2018-01-08 2451 561522 365 46801477 83.40 83.50 83.10 83.30 0.10 0.12% 83.20 23 83.30 13 11.65
2018-01-09 2451 659500 498 55044997 83.50 83.80 83.10 83.70 0.40 0.48% 83.60 1 83.70 14 11.71
2018-01-10 2451 489650 393 40879300 83.70 83.80 83.20 83.60 0.10 -0.12% 83.50 2 83.60 11 11.69
2018-01-11 2451 1283491 984 105581253 82.40 82.90 81.90 82.70 0.90 -1.08% 82.60 2 82.70 19 11.57
2018-01-12 2451 676271 415 55753109 82.30 82.70 82.20 82.20 0.50 -0.6% 82.20 40 82.40 6 11.50
2018-01-15 2451 613855 470 50723174 82.50 83.00 82.30 82.50 0.30 0.36% 82.40 39 82.50 2 11.54
2018-01-16 2451 620542 437 51245037 82.50 83.20 82.10 83.00 0.50 0.61% 82.90 1 83.10 2 11.61
2018-01-17 2451 855362 741 71157225 83.10 83.60 82.90 83.40 0.40 0.48% 83.30 20 83.40 3 11.66
2018-01-18 2451 573801 427 47870679 83.60 83.90 83.10 83.30 0.10 -0.12% 83.30 38 83.50 20 11.65
2018-01-19 2451 569965 427 47616560 83.30 83.80 83.30 83.80 0.50 0.6% 83.60 1 83.80 37 11.72
2018-01-22 2451 1046446 801 88239210 83.90 84.70 83.90 84.50 0.70 0.84% 84.40 7 84.50 2 11.82
2018-01-23 2451 387175 311 32645075 84.70 84.70 84.00 84.30 0.20 -0.24% 84.10 41 84.30 7 11.79
2018-01-24 2451 477018 340 40252639 84.30 84.80 84.00 84.80 0.50 0.59% 84.70 1 84.80 34 11.86
2018-01-25 2451 809370 493 68791420 85.00 85.20 84.80 84.90 0.10 0.12% 84.80 57 84.90 10 11.87
2018-01-26 2451 593712 401 50438401 84.90 85.20 84.60 84.80 0.10 -0.12% 84.70 3 84.80 3 11.86
2018-01-29 2451 370146 282 31329877 84.80 84.90 84.40 84.80 0.00 0% 84.60 76 84.80 12 11.86
2018-01-30 2451 346501 274 29404383 85.00 85.40 84.40 84.70 0.10 -0.12% 84.60 80 84.70 2 11.85
2018-01-31 2451 494688 370 41693164 84.60 84.60 84.00 84.30 0.40 -0.47% 84.30 61 84.50 5 11.79
2018-02-01 2451 501100 288 42504557 84.30 85.00 84.30 84.50 0.20 0.24% 84.50 10 84.60 2 11.82
2018-02-02 2451 322068 204 27215344 84.90 84.90 84.20 84.40 0.10 -0.12% 84.40 11 84.50 2 11.80
2018-02-05 2451 475730 334 39873260 83.80 84.30 83.30 84.10 0.30 -0.36% 84.10 11 84.20 4 11.76
2018-02-06 2451 1607942 1070 131942735 83.00 83.40 81.00 81.70 2.40 -2.85% 81.70 8 81.80 47 11.43
2018-02-07 2451 569690 479 46882284 82.00 83.10 82.00 82.00 0.30 0.37% 82.00 127 82.10 1 11.47
2018-02-08 2451 363026 313 29758439 82.00 82.70 81.60 81.90 0.10 -0.12% 81.90 4 82.00 12 11.45
2018-02-09 2451 730903 566 59059946 80.70 81.50 80.10 81.20 0.70 -0.85% 81.20 27 81.30 1 11.36
2018-02-12 2451 347287 247 28411275 82.10 82.10 81.60 81.90 0.70 0.86% 81.90 19 82.00 8 11.45
2018-02-21 2451 348056 269 28746655 82.20 82.90 82.20 82.90 1.00 1.22% 82.80 1 82.90 14 11.59
2018-02-22 2451 346200 241 28755519 82.90 83.50 82.80 83.40 0.50 0.6% 83.30 1 83.40 10 11.66
2018-02-23 2451 414984 286 34828656 83.50 84.20 83.40 83.90 0.50 0.6% 83.90 2 84.00 2 11.73
2018-02-26 2451 858650 558 72758077 84.40 85.00 84.00 85.00 1.10 1.31% 84.90 2 85.00 2 11.89
2018-02-27 2451 618159 460 52341727 85.40 85.40 84.00 84.80 0.20 -0.24% 84.50 12 84.80 17 11.86
2018-03-01 2451 412725 360 34911932 84.40 84.80 84.30 84.70 0.10 -0.12% 84.60 18 84.70 4 11.85
2018-03-02 2451 484456 416 40684237 84.20 84.20 83.60 83.90 0.80 -0.94% 83.90 12 84.00 1 11.73
2018-03-05 2451 350544 315 29251036 84.30 84.40 83.00 83.20 0.70 -0.83% 83.10 12 83.20 3 11.64
2018-03-06 2451 386143 327 32263238 83.50 84.00 83.30 83.30 0.10 0.12% 83.30 21 83.40 2 11.65
2018-03-07 2451 391952 295 32742371 83.30 83.80 83.30 83.30 0.00 0% 83.30 26 83.40 6 11.65
2018-03-08 2451 475405 380 39969574 84.00 84.40 83.60 83.80 0.50 0.6% 83.80 2 84.10 5 11.72
2018-03-09 2451 2190881 1520 188225522 84.90 86.90 84.70 86.00 2.20 2.63% 86.00 10 86.10 91 13.94
2018-03-12 2451 1025082 758 88571474 86.50 86.90 86.00 86.00 0.00 0% 86.00 81 86.10 69 13.94
2018-03-13 2451 585163 452 50437580 86.60 86.60 85.60 86.30 0.30 0.35% 86.20 31 86.30 16 13.99
2018-03-14 2451 453996 371 39108651 86.30 86.30 86.00 86.10 0.20 -0.23% 86.10 18 86.30 34 13.95
2018-03-15 2451 573700 418 49182890 86.10 86.10 85.40 85.80 0.30 -0.35% 85.80 1 85.90 13 13.91
2018-03-20 2451 395130 291 33758040 85.90 85.90 85.20 85.60 0.30 -0.23% 85.40 8 85.60 6 13.87
2018-03-21 2451 569464 432 48645804 86.00 86.00 85.20 85.20 0.40 -0.47% 85.20 39 85.60 17 13.81
2018-03-22 2451 901864 731 76643304 85.60 85.60 84.50 84.50 0.70 -0.82% 84.40 12 84.60 7 13.70
2018-03-23 2451 1147489 946 96700244 83.70 85.50 83.10 85.10 0.60 0.71% 85.00 52 85.10 1 13.79
2018-03-26 2451 572290 420 48836927 85.10 85.80 84.50 85.50 0.40 0.47% 85.40 28 85.60 1 13.86
2018-03-27 2451 610156 511 52480389 86.00 86.40 85.50 85.70 0.20 0.23% 85.70 15 85.80 3 13.89
2018-03-28 2451 714892 531 61016112 86.00 86.00 85.10 85.20 0.50 -0.58% 85.20 36 85.60 1 13.81
2018-03-29 2451 419231 336 35953666 85.90 86.00 85.50 86.00 0.80 0.94% 86.00 1 86.10 49 13.94
2018-03-30 2451 569642 413 49115032 86.60 86.60 85.80 86.50 0.50 0.58% 86.30 4 86.50 6 14.02
2018-03-31 2451 305158 268 26316298 86.50 86.50 86.00 86.40 0.10 -0.12% 86.10 12 86.40 8 14.00
2018-04-02 2451 552300 401 47702218 86.50 86.50 86.00 86.10 0.30 -0.35% 86.10 13 86.40 9 13.95
2018-04-03 2451 674424 506 58074688 86.00 86.80 85.50 86.60 0.50 0.58% 86.50 3 86.60 1 14.04
2018-04-09 2451 1167378 926 101657816 86.60 87.90 86.40 87.90 1.30 1.5% 87.80 1 87.90 25 14.25
2018-04-10 2451 777769 636 68035616 87.90 88.00 87.00 87.10 0.80 -0.91% 87.10 1 87.40 8 14.12
2018-04-11 2451 550952 409 47886024 87.00 87.30 86.30 86.80 0.30 -0.34% 86.80 2 87.00 19 14.07
2018-04-12 2451 361110 234 31188859 86.80 86.80 86.20 86.50 0.30 -0.35% 86.30 1 86.50 7 14.02
2018-04-13 2451 410824 343 35457172 87.00 87.00 86.00 86.40 0.10 -0.12% 86.40 1 86.50 3 14.00
2018-04-16 2451 1123632 803 96099371 86.00 86.40 85.00 85.00 1.40 -1.62% 85.00 103 85.30 1 13.78
2018-04-17 2451 1254458 894 105968337 85.10 85.40 84.10 84.10 0.90 -1.06% 84.10 27 84.20 10 13.63
2018-04-18 2451 579929 415 49113888 84.20 85.50 84.20 84.50 0.40 0.48% 84.50 17 84.60 4 13.70
2018-04-19 2451 430323 340 36401855 84.60 84.90 84.50 84.80 0.30 0.36% 84.70 3 84.80 4 13.74
2018-04-20 2451 542525 459 45717818 85.00 85.00 84.10 84.30 0.50 -0.59% 84.30 18 84.40 1 13.66
2018-04-23 2451 367730 242 31015575 84.30 84.60 84.10 84.40 0.10 0.12% 84.30 23 84.40 1 13.68
2018-04-24 2451 668200 448 56068697 84.40 84.40 83.00 84.00 0.40 -0.47% 83.90 8 84.00 4 13.61
2018-04-25 2451 506240 382 42345180 83.80 84.00 83.10 83.80 0.20 -0.24% 83.80 7 84.00 11 13.58
2018-04-26 2451 343212 278 28701891 84.00 84.20 83.30 83.30 0.50 -0.6% 83.30 46 83.40 1 13.50
2018-04-27 2451 289808 235 24149286 83.80 83.80 83.20 83.40 0.10 0.12% 83.40 1 83.50 7 13.52
2018-04-30 2451 289220 233 24098345 83.40 83.70 83.20 83.70 0.30 0.36% 83.60 4 83.70 52 13.57
2018-05-02 2451 408200 289 34240299 83.70 84.50 83.50 84.00 0.30 0.36% 83.60 3 84.00 23 13.61
2018-05-03 2451 570947 421 47761695 84.00 84.70 83.20 83.40 0.60 -0.71% 83.30 17 83.40 3 13.52
2018-05-04 2451 439099 361 36404144 83.00 83.20 82.60 82.90 0.50 -0.6% 82.90 16 83.20 9 13.96
2018-05-07 2451 310565 278 25818986 83.60 83.60 82.90 83.30 0.40 0.48% 83.10 2 83.30 5 14.02
2018-05-08 2451 201500 162 16792798 83.50 83.70 83.00 83.70 0.40 0.48% 83.30 19 83.70 4 14.09
2018-05-09 2451 187778 158 15691513 83.70 83.70 83.40 83.60 0.10 -0.12% 83.60 18 83.70 3 14.07
2018-05-10 2451 579759 366 48200320 83.60 83.60 83.00 83.00 0.60 -0.72% 83.00 42 83.10 9 13.97
2018-05-11 2451 292824 204 24301255 83.00 83.20 82.80 83.20 0.20 0.24% 83.10 1 83.30 27 14.01
2018-05-14 2451 269210 217 22370740 83.20 83.50 82.80 83.50 0.30 0.36% 83.50 3 83.60 21 14.06
2018-05-15 2451 218518 174 18220012 83.50 83.70 83.10 83.20 0.30 -0.36% 83.20 1 83.30 9 14.01
2018-05-16 2451 243000 164 20226600 83.10 83.70 83.10 83.10 0.10 -0.12% 83.10 5 83.20 5 13.99
2018-05-17 2451 290788 249 24316756 83.50 83.80 83.30 83.70 0.60 0.72% 83.60 1 83.70 2 14.09
2018-05-18 2451 350627 270 29420629 83.80 84.30 83.60 83.60 0.10 -0.12% 83.60 6 83.80 12 14.07
2018-05-21 2451 213670 187 17988750 84.10 84.50 84.00 84.30 0.70 0.84% 84.20 1 84.30 6 14.19
2018-05-22 2451 465810 321 39351823 84.30 84.80 84.20 84.40 0.10 0.12% 84.30 4 84.50 2 14.21
2018-05-23 2451 296502 241 25121470 84.60 85.00 84.30 84.90 0.50 0.59% 84.90 29 85.00 56 14.29
2018-05-24 2451 257425 198 21904352 85.20 85.30 84.90 85.00 0.10 0.12% 85.00 21 85.10 1 14.31
2018-05-25 2451 228866 160 19483382 85.40 85.40 85.00 85.10 0.10 0.12% 85.10 21 85.20 4 14.33
2018-05-28 2451 243444 192 20825993 86.00 86.00 85.10 85.80 0.70 0.82% 85.70 2 85.80 6 14.44
2018-05-29 2451 377839 307 32341098 85.80 85.90 85.20 85.70 0.10 -0.12% 85.40 13 85.70 14 14.43
2018-05-30 2451 621171 396 52837152 85.60 85.60 84.70 84.80 0.90 -1.05% 84.80 40 85.00 4 14.28
2018-05-31 2451 525500 270 44979149 85.00 85.90 85.00 85.90 1.10 1.3% 85.80 2 85.90 26 14.46
2018-06-01 2451 295732 225 25316130 86.20 86.20 85.40 85.60 0.30 -0.35% 85.60 2 85.70 1 14.41
2018-06-04 2451 1331652 911 115182350 85.60 87.00 85.60 86.90 1.30 1.52% 86.80 110 86.90 16 14.63
2018-06-05 2451 327844 227 28419986 87.20 87.20 86.30 86.50 0.40 -0.46% 86.40 19 86.50 2 14.56
2018-06-06 2451 679393 514 59090470 86.90 87.20 86.80 87.20 0.70 0.81% 87.00 3 87.20 57 14.68
2018-06-08 2451 535130 254 46151218 87.00 87.00 86.00 86.00 0.60 -1.38% 86.00 28 86.10 3 14.48
2018-06-11 2451 426876 300 36492892 86.20 86.30 85.10 85.50 0.50 -0.58% 85.50 2 85.60 5 14.39
2018-06-12 2451 656700 451 55856557 85.10 85.70 84.40 85.70 0.20 0.23% 85.60 1 85.70 6 14.43
2018-06-13 2451 424578 343 36425208 86.00 86.70 85.20 85.20 0.50 -0.58% 85.20 25 85.30 2 14.34
2018-06-14 2451 263409 232 22394265 85.30 85.30 84.80 84.90 0.30 -0.35% 84.80 39 85.00 1 14.29
2018-06-15 2451 4091772 2056 356952245 85.10 88.00 84.20 88.00 3.10 3.65% 87.80 6 88.00 32 14.81
2018-06-19 2451 2143727 1605 189192864 88.30 89.30 87.50 87.60 0.40 -0.45% 87.60 10 87.80 10 14.75
2018-06-20 2451 1341239 1008 116832609 87.70 88.40 85.70 87.80 0.20 0.23% 87.70 3 87.80 5 14.78
2018-06-21 2451 977650 761 85706413 88.50 89.00 86.80 87.10 0.70 -0.8% 87.10 16 87.40 9 14.66
2018-06-22 2451 1366085 478 118465333 87.20 87.20 86.00 86.80 0.30 -0.34% 86.50 20 86.80 14 14.61
2018-06-25 2451 711828 483 61205120 86.90 86.90 85.70 85.70 1.10 -1.27% 85.70 6 86.00 8 14.43
2018-06-26 2451 479195 358 40948570 85.70 86.20 84.70 85.70 0.00 0% 85.60 5 85.70 1 14.43
2018-06-27 2451 473010 384 40457163 86.00 86.20 85.20 85.50 0.20 -0.23% 85.50 41 85.60 12 14.39
2018-06-28 2451 690290 539 58711063 85.90 85.90 84.60 84.60 0.90 -1.05% 84.60 20 84.70 2 14.24
2018-06-29 2451 802992 387 68075916 84.60 85.10 84.60 84.60 0.00 0% 84.60 22 84.70 2 14.24
2018-07-02 2451 993775 492 84422851 85.50 85.50 84.50 84.70 0.10 0.12% 84.60 8 84.70 17 14.26
2018-07-03 2451 1314205 739 110871416 84.70 84.80 84.10 84.10 0.60 -0.71% 84.10 44 84.20 4 14.16
2018-07-04 2451 1756971 904 138656443 78.50 80.00 78.50 79.00 0.00 -6.06% 79.00 17 79.10 5 13.30
2018-07-05 2451 716322 592 56435782 80.00 80.00 78.50 78.50 0.50 -0.63% 78.50 48 78.70 21 13.22
2018-07-06 2451 822467 657 63748460 78.60 78.80 76.20 77.20 1.30 -1.66% 77.20 2 77.50 12 13.00
2018-07-09 2451 492750 352 37799198 77.20 77.20 76.10 76.70 0.50 -0.65% 76.70 2 77.00 16 12.91
2018-07-10 2451 287104 249 22393635 77.40 78.90 77.40 78.80 2.10 2.74% 78.50 12 78.80 16 13.27
2018-07-11 2451 507478 429 39349484 78.00 78.40 77.00 77.00 1.80 -2.28% 77.00 68 77.10 2 12.96
2018-07-12 2451 297300 257 23043709 77.80 77.90 77.10 77.20 0.20 0.26% 77.20 32 77.60 7 13.00
2018-07-13 2451 226654 202 17571533 77.60 77.90 77.30 77.70 0.50 0.65% 77.40 7 77.80 15 13.08
2018-07-16 2451 233899 219 18162936 77.80 78.00 77.40 77.40 0.30 -0.39% 77.40 9 77.60 1 13.03
2018-07-17 2451 250280 212 19445163 77.80 78.00 77.50 77.70 0.30 0.39% 77.60 18 77.70 1 13.08
2018-07-18 2451 424622 376 33494819 78.20 79.80 78.20 79.50 1.80 2.32% 79.10 4 79.50 5 13.38
2018-07-19 2451 251273 164 19959348 80.00 80.00 79.00 79.40 0.10 -0.13% 79.10 1 79.40 17 13.37
2018-07-20 2451 178066 150 14054480 79.40 79.50 78.50 78.90 0.50 -0.63% 78.70 5 79.00 8 13.28
2018-07-23 2451 185371 157 14529769 78.90 78.90 78.00 78.50 0.40 -0.51% 78.20 1 78.50 4 13.22
2018-07-24 2451 224526 203 17604866 78.20 78.80 78.10 78.80 0.30 0.38% 78.50 8 78.80 7 13.27
2018-07-25 2451 166250 130 13053000 79.00 79.00 78.30 78.40 0.40 -0.51% 78.40 18 78.80 11 13.20
2018-07-26 2451 111447 107 8738918 78.80 78.80 78.20 78.60 0.20 0.26% 78.50 2 78.60 9 13.23
2018-07-27 2451 343300 221 26816800 78.80 78.80 78.00 78.20 0.40 -0.51% 78.20 2 78.30 4 13.16
2018-07-30 2451 314669 218 24641951 78.30 78.60 78.00 78.10 0.10 -0.13% 78.10 44 78.20 2 13.15
2018-07-31 2451 519483 365 40305916 78.00 78.00 77.40 77.50 0.60 -0.77% 77.40 21 77.50 35 13.05
2018-08-01 2451 316250 240 24481898 77.50 77.50 77.20 77.50 0.00 0% 77.40 5 77.60 29 13.05
2018-08-02 2451 412111 318 31775901 77.50 77.50 77.00 77.00 0.50 -0.65% 77.00 60 77.10 24 12.96
2018-08-03 2451 402475 217 31059387 77.10 77.40 77.00 77.10 0.10 0.13% 77.00 74 77.10 12 12.98
2018-08-06 2451 284167 225 21965006 77.20 77.50 77.10 77.40 0.30 0.39% 77.30 5 77.40 2 13.03
2018-08-07 2451 262240 210 20283494 77.60 77.70 77.10 77.70 0.30 0.39% 77.50 2 77.70 2 13.08
2018-08-08 2451 146035 117 11397541 77.80 78.20 77.80 78.10 0.40 0.51% 78.00 15 78.20 10 13.15
2018-08-09 2451 117100 102 9132560 78.10 78.10 77.80 77.90 0.20 -0.26% 77.90 5 78.10 8 13.38
2018-08-10 2451 382920 267 29786220 78.20 78.20 77.30 77.30 0.60 -0.77% 77.30 45 77.60 1 13.28
2018-08-13 2451 691300 456 52894320 77.30 77.30 76.00 76.60 0.70 -0.91% 76.50 5 76.60 14 13.16
2018-08-14 2451 310099 266 23640841 76.60 76.60 76.10 76.20 0.40 -0.52% 76.20 10 76.30 13 13.09
2018-08-15 2451 363330 298 27523810 76.10 76.10 75.60 75.60 0.60 -0.79% 75.60 19 75.70 2 12.99
2018-08-16 2451 456999 391 34235723 75.50 75.50 74.60 75.00 0.60 -0.79% 74.90 2 75.00 35 12.89
2018-08-17 2451 270220 224 20228139 75.20 75.30 74.50 74.90 0.10 -0.13% 74.90 2 75.00 91 12.87
2018-08-20 2451 283882 225 21197135 74.90 74.90 74.50 74.90 0.00 0% 74.80 1 74.90 6 12.87
2018-08-21 2451 333986 279 24930944 75.00 75.00 74.30 75.00 0.10 0.13% 74.80 1 75.00 116 12.89
2018-08-22 2451 429140 356 31926700 75.00 75.00 74.20 74.40 0.60 -0.8% 74.40 3 74.50 5 12.78
2018-08-23 2451 368507 270 27336570 74.40 74.60 74.00 74.40 0.00 0% 74.30 28 74.50 8 12.78
2018-08-24 2451 187335 154 13882687 74.40 74.60 73.80 74.30 0.10 -0.13% 74.20 33 74.40 3 12.77
2018-08-27 2451 189814 167 14057768 74.30 74.30 73.80 74.20 0.10 -0.13% 74.20 4 74.30 2 12.75
2018-08-28 2451 216432 152 16088900 74.30 74.80 73.90 74.80 0.60 0.81% 74.70 1 74.80 6 12.85
2018-08-29 2451 304174 230 22703667 74.80 74.90 74.40 74.80 0.00 0% 74.80 12 74.90 4 12.85
2018-08-30 2451 166470 144 12453823 75.00 75.00 74.60 74.70 0.10 -0.13% 74.70 2 74.80 2 12.84
2018-08-31 2451 231880 179 17265127 74.70 74.80 74.30 74.30 0.40 -0.54% 74.30 21 74.50 1 12.77
2018-09-03 2451 201460 143 15010638 74.30 74.90 74.20 74.90 0.60 0.81% 74.80 1 74.90 6 12.87
2018-09-04 2451 241617 141 18087420 75.00 75.00 74.60 74.90 0.00 0% 74.70 6 74.90 18 12.87
2018-09-05 2451 157399 148 11739881 74.90 74.90 74.40 74.40 0.50 -0.67% 74.40 1 74.70 4 12.78
2018-09-06 2451 255051 202 18887891 74.40 74.40 73.80 73.90 0.50 -0.67% 73.90 19 74.10 12 12.70
2018-09-07 2451 562911 441 41161019 74.00 74.00 72.80 72.90 1.00 -1.35% 72.90 7 73.00 18 12.53
2018-09-10 2451 493306 369 35507381 72.50 72.80 71.40 72.00 0.90 -1.23% 71.80 18 72.00 26 12.37
2018-09-11 2451 2351727 1748 159867640 68.00 69.90 67.10 68.70 3.30 -4.58% 68.70 5 68.80 6 11.80
2018-09-12 2451 787729 655 53879568 68.80 69.00 68.00 68.70 0.00 0% 68.60 5 68.70 20 11.80
2018-09-13 2451 587060 533 41187493 68.70 71.40 68.40 71.30 2.60 3.78% 71.20 3 71.30 4 12.25
2018-09-14 2451 345330 298 24797391 72.00 72.10 71.50 71.60 0.30 0.42% 71.60 12 71.70 3 12.30
2018-09-17 2451 242857 202 17389973 71.60 72.20 71.10 71.20 0.40 -0.56% 71.20 17 71.30 2 12.23
2018-09-18 2451 398673 376 28193483 71.30 71.30 70.40 70.50 0.70 -0.98% 70.40 4 70.50 7 12.11
2018-09-19 2451 466498 423 32977957 70.50 71.20 70.40 71.00 0.50 0.71% 70.70 5 71.00 9 12.20
2018-09-20 2451 279727 235 19830860 71.00 71.10 70.70 70.90 0.10 -0.14% 70.90 10 71.00 3 12.18
2018-09-21 2451 411530 267 29134404 70.90 71.30 70.50 71.00 0.10 0.14% 70.80 13 71.00 79 12.20
2018-09-25 2451 324889 288 23076681 71.00 71.40 70.90 71.00 0.00 0% 71.00 15 71.10 3 12.20
2018-09-26 2451 507431 372 35840352 70.90 70.90 70.20 70.20 0.80 -1.13% 70.20 26 70.40 2 12.06
2018-09-27 2451 416508 335 29193068 70.00 70.20 69.80 70.20 0.00 0% 70.10 14 70.20 68 12.06
2018-09-28 2451 446903 365 31339560 70.30 70.50 70.00 70.00 0.20 -0.28% 70.00 15 70.10 1 12.03
2018-10-01 2451 284847 269 19973497 70.00 70.50 70.00 70.40 0.40 0.57% 70.10 12 70.40 1 12.10
2018-10-02 2451 401921 297 28174428 70.40 70.40 69.90 70.00 0.40 -0.57% 70.00 17 70.10 3 12.03
2018-10-03 2451 529501 420 36738670 70.00 70.00 69.00 69.20 0.80 -1.14% 69.20 12 69.40 2 11.89
2018-10-04 2451 718300 573 49125228 69.00 69.00 68.10 68.40 0.80 -1.16% 68.40 1 68.60 1 11.75
2018-10-05 2451 724324 495 49658242 68.40 68.90 68.20 68.70 0.30 0.44% 68.70 1 68.80 6 11.80
2018-10-08 2451 909617 748 62063973 68.60 68.70 67.90 68.00 0.70 -1.02% 68.00 28 68.10 2 11.68
2018-10-09 2451 954231 719 64680808 68.00 68.40 67.50 67.70 0.30 -0.44% 67.70 2 67.80 12 11.63
2018-10-11 2451 1794250 1153 119380274 66.00 67.00 65.00 66.60 1.10 -1.62% 66.60 2 66.70 32 11.44
2018-10-12 2451 857418 722 56900013 65.60 67.10 65.50 67.10 0.50 0.75% 67.10 1 67.30 8 11.53
2018-10-15 2451 665776 503 44482868 67.10 67.50 66.50 66.50 0.60 -0.89% 66.50 26 66.70 1 11.43
2018-10-16 2451 466940 399 31051109 66.50 66.80 66.30 66.40 0.10 -0.15% 66.40 30 66.60 7 11.41
2018-10-17 2451 281600 244 18784717 67.00 67.30 66.30 66.40 0.00 0% 66.40 1 66.50 1 11.41
2018-10-18 2451 432450 337 28665224 66.40 66.90 66.00 66.20 0.20 -0.3% 66.20 13 66.30 1 11.37
2018-10-19 2451 782390 379 51955230 66.10 66.70 65.90 66.70 0.50 0.76% 66.50 2 66.70 43 11.46
2018-10-22 2451 604600 394 40024699 66.50 66.90 65.70 65.70 1.00 -1.5% 65.70 2 66.30 1 11.29
2018-10-23 2451 583056 403 38724952 66.00 66.80 65.80 66.60 0.90 1.37% 66.40 10 66.60 3 11.44
2018-10-24 2451 353502 227 23482733 66.60 66.60 66.00 66.50 0.10 -0.15% 66.30 3 66.50 14 11.43
2018-10-25 2451 444152 266 29192062 65.50 66.00 65.40 65.50 1.00 -1.5% 65.50 29 65.60 2 11.25
2018-10-26 2451 506337 323 33010972 65.70 65.70 65.00 65.40 0.10 -0.15% 65.10 6 65.40 2 11.24
2018-10-29 2451 731627 400 46733765 65.00 65.00 63.40 63.90 1.50 -2.29% 63.90 27 64.00 3 10.98
2018-10-30 2451 781614 543 49710617 63.90 64.10 62.80 64.10 0.20 0.31% 63.90 1 64.10 2 11.01
2018-10-31 2451 1171935 463 75221296 64.10 64.80 63.50 64.60 0.50 0.78% 64.50 8 64.60 5 11.10
2018-11-01 2451 470500 380 30460299 64.50 65.40 64.10 65.40 0.80 1.24% 65.10 12 65.40 13 11.24
2018-11-02 2451 307701 257 20291305 65.40 66.20 65.40 66.00 0.60 0.92% 65.90 16 66.10 3 11.34
2018-11-05 2451 415627 341 27836336 66.00 67.80 66.00 67.80 1.80 2.73% 67.60 1 67.80 10 11.65
2018-11-06 2451 414450 309 28136325 67.80 68.50 67.50 67.70 0.10 -0.15% 67.50 32 67.70 3 11.63
2018-11-07 2451 138070 113 9334495 67.50 67.80 67.50 67.70 0.00 0% 67.60 26 67.80 1 11.63
2018-11-08 2451 325475 224 22235486 68.10 68.50 68.10 68.30 0.60 0.89% 68.30 13 68.40 1 12.86
2018-11-09 2451 375145 247 25148405 68.00 68.00 66.80 67.50 0.80 -1.17% 67.30 4 67.70 10 12.71
2018-11-12 2451 200300 164 13535200 67.50 67.90 67.30 67.60 0.10 0.15% 67.50 22 67.70 12 12.73
2018-11-13 2451 413147 296 27629621 66.80 67.20 66.60 66.70 0.90 -1.33% 66.70 21 66.80 3 12.56
2018-11-14 2451 455822 374 31117140 66.70 69.00 66.70 68.30 1.60 2.4% 68.00 2 68.30 3 12.86
2018-11-16 2451 304564 264 21097764 69.30 69.50 69.00 69.50 0.50 1.76% 69.40 2 69.50 40 13.09
2018-11-19 2451 398695 280 27991625 69.80 70.50 69.70 70.40 0.90 1.29% 70.30 2 70.40 5 13.26
2018-11-20 2451 216230 180 15098900 70.20 70.20 69.60 69.70 0.70 -0.99% 69.70 7 69.90 2 13.13
2018-11-21 2451 365744 249 25569580 69.60 70.30 69.30 70.00 0.30 0.43% 69.90 1 70.00 7 13.18
2018-11-22 2451 267300 197 18778620 70.00 70.50 70.00 70.40 0.40 0.57% 70.30 39 70.40 6 13.26
2018-11-23 2451 169423 145 11827139 70.30 70.30 69.50 69.90 0.50 -0.71% 69.70 5 69.90 1 13.16
2018-11-26 2451 197000 168 13753600 70.00 71.00 69.00 69.30 0.60 -0.86% 69.30 3 69.50 6 13.05
2018-11-27 2451 224000 197 15490500 69.50 70.20 68.80 69.20 0.10 -0.14% 69.20 3 69.50 1 13.03
2018-11-28 2451 286000 256 19890000 69.50 70.10 69.10 69.80 0.60 0.87% 69.80 2 70.00 6 13.15
2018-11-29 2451 384822 283 26836292 70.30 70.40 69.40 69.60 0.20 -0.29% 69.60 1 69.80 19 13.11
2018-11-30 2451 447844 291 30864349 70.00 70.10 68.20 68.20 1.40 -2.01% 68.10 2 68.20 11 12.84
2018-12-03 2451 790611 621 54876927 69.90 70.20 68.80 70.00 1.80 2.64% 70.00 4 70.10 9 13.18
2018-12-04 2451 667576 541 46068096 69.90 69.90 68.70 69.00 1.00 -1.43% 69.00 2 69.10 1 12.99
2018-12-05 2451 305674 262 20823467 68.00 68.40 67.80 68.40 0.60 -0.87% 68.20 1 68.50 1 12.88
2018-12-06 2451 834627 723 56314069 68.40 68.40 67.20 67.40 1.00 -1.46% 67.40 4 67.50 31 12.69
2018-12-07 2451 207798 178 14030943 68.30 68.30 67.40 67.40 0.00 0% 67.40 14 67.50 5 12.69
2018-12-10 2451 294410 244 20010725 68.20 68.50 67.50 68.20 0.80 1.19% 68.10 3 68.30 3 12.84
2018-12-11 2451 137614 113 9323026 68.20 68.40 67.50 67.60 0.60 -0.88% 67.60 25 68.00 3 12.73
2018-12-12 2451 209300 187 14194060 67.60 68.20 67.60 67.90 0.30 0.44% 67.80 4 68.20 2 12.79
2018-12-13 2451 314520 275 21310318 67.90 68.40 67.30 68.00 0.10 0.15% 67.70 1 68.00 24 12.81
2018-12-14 2451 236569 210 15970976 68.00 68.00 67.20 67.50 0.50 -0.74% 67.40 11 67.90 2 12.71
2018-12-17 2451 397496 293 26606578 67.50 67.50 66.50 66.50 1.00 -1.48% 66.50 40 67.20 27 12.52
2018-12-18 2451 389074 302 25993679 66.50 67.20 66.50 66.50 0.00 0% 66.50 101 66.80 16 12.52
2018-12-19 2451 497101 371 32812113 66.30 66.50 65.80 66.20 0.30 -0.45% 66.20 1 66.30 21 12.47
2018-12-20 2451 294442 271 19289614 66.00 66.10 65.00 65.30 0.90 -1.36% 65.20 18 65.30 8 12.30
2018-12-21 2451 454649 281 29485413 65.20 65.40 64.60 64.60 0.70 -1.07% 64.60 4 65.30 11 12.17
2018-12-22 2451 46929 52 3063332 65.10 65.50 65.00 65.40 0.80 1.24% 65.30 2 65.40 3 12.32
2018-12-24 2451 358497 210 23350302 65.40 65.80 64.80 64.80 0.60 -0.92% 64.80 8 65.40 10 12.20
2018-12-25 2451 487190 281 31661726 64.80 65.60 64.40 64.40 0.40 -0.62% 64.40 45 65.40 3 12.13
2018-12-26 2451 491011 246 32005719 64.90 65.60 64.90 65.60 1.20 1.86% 65.50 10 65.60 18 12.35
2018-12-27 2451 561739 377 36779097 66.00 66.30 65.10 65.70 0.10 0.15% 65.60 15 65.70 22 12.37
2018-12-28 2451 573700 378 37867228 65.70 66.80 65.60 66.80 1.10 1.67% 66.50 3 66.80 6 12.58