華固(2548)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　70.10
0
0%		70.50
0.4
0.57%		70.20
-0.3
-0.43%		70.20
0
0%		 　70.40
0.2
0.28%		69.30
-1.1
-1.56%		69.40
0.1
0.14%		69.00
-0.4
-0.58%		69.50
0.5
0.72%		 　69.90
0.4
0.58%		70.00
0.1
0.14%		70.40
0.4
0.57%		70.40
0
0%		70.00
-0.4
-0.57%		 　69.90
-0.1
-0.14%		70.50
0.6
0.86%		70.50
0
0%		71.10
0.6
0.85%		72.70
1.6
2.25%		 　72.60
-0.1
-0.14%		70.90
-1.7
-2.34%		72.60
1.7
2.4%		70.5
2 月71.80
-0.8
-1.1%		72.20
0.4
0.56%		 　70.90
-1.3
-1.8%		69.20
-1.7
-2.4%		70.80
1.6
2.31%		70.80
0
0%		70.20
-0.6
-0.85%		 　69.60
-0.6
-0.85%		 　　　　　　　70.70
1.1
1.58%		71.50
0.8
1.13%		71.80
0.3
0.42%		 　72.00
0.2
0.28%		71.90
-0.1
-0.14%		 71.15
3 月71.90
0
0%		71.60
-0.3
-0.42%		 　71.00
-0.6
-0.84%		71.50
0.5
0.7%		71.20
-0.3
-0.42%		71.00
-0.2
-0.28%		71.60
0.6
0.85%		 　71.90
0.3
0.42%		73.40
1.5
2.09%		74.00
0.6
0.82%		73.80
-0.2
-0.27%		 　　　73.70
-0.1
-0.14%		73.20
-0.5
-0.68%		73.30
0.1
0.14%		72.70
-0.6
-0.82%		 　72.10
-0.6
-0.83%		72.20
0.1
0.14%		71.70
-0.5
-0.69%		71.90
0.2
0.28%		72.10
0.2
0.28%		71.80
-0.3
-0.42%		72.25
4 月 72.20
0.4
0.56%		71.60
-0.6
-0.83%		 　　　　71.00
-0.6
-0.84%		71.10
0.1
0.14%		70.60
-0.5
-0.7%		71.10
0.5
0.71%		70.20
-0.9
-1.27%		 　69.50
-0.7
-1%		68.40
-1.1
-1.58%		67.50
-0.9
-1.32%		68.90
1.4
2.07%		68.90
0
0%		 　68.50
-0.4
-0.58%		68.90
0.4
0.58%		69.20
0.3
0.44%		68.70
-0.5
-0.72%		68.20
-0.5
-0.73%		 　68.60
0.4
0.59%		 69.64
5 月　68.50
-0.1
-0.15%		68.50
0
0%		68.10
-0.4
-0.58%		 　68.10
0
0%		68.90
0.8
1.17%		68.70
-0.2
-0.29%		69.40
0.7
1.02%		69.90
0.5
0.72%		 　70.40
0.5
0.72%		70.00
-0.4
-0.57%		69.10
-0.9
-1.29%		69.60
0.5
0.72%		69.30
-0.3
-0.43%		 　70.10
0.8
1.15%		70.60
0.5
0.71%		70.70
0.1
0.14%		70.50
-0.2
-0.28%		70.60
0.1
0.14%		 　70.90
0.3
0.42%		71.00
0.1
0.14%		70.40
-0.6
-0.85%		71.00
0.6
0.85%		69.76
6 月71.20
0.2
0.28%		 　71.30
0.1
0.14%		70.90
-0.4
-0.56%		71.80
0.9
1.27%		 71.40
-0.4
-0.56%		 　71.00
-0.4
-0.56%		71.10
0.1
0.14%		71.60
0.5
0.7%		71.50
-0.1
-0.14%		71.40
-0.1
-0.14%		 　　71.90
0.5
0.7%		72.10
0.2
0.28%		72.60
0.5
0.69%		72.00
-0.6
-0.83%		 　71.70
-0.3
-0.42%		71.60
-0.1
-0.14%		71.30
-0.3
-0.42%		66.00
-5.3
-7.43%		66.30
0.3
0.45%		 70.65
7 月　65.40
-0.9
-1.36%		64.00
-1.4
-2.14%		63.80
-0.2
-0.31%		63.80
0
0%		63.20
-0.6
-0.94%		 　63.10
-0.1
-0.16%		63.80
0.7
1.11%		63.30
-0.5
-0.78%		63.70
0.4
0.63%		64.70
1
1.57%		 　65.00
0.3
0.46%		64.50
-0.5
-0.77%		65.80
1.3
2.02%		65.40
-0.4
-0.61%		65.60
0.2
0.31%		 　65.40
-0.2
-0.3%		65.40
0
0%		65.20
-0.2
-0.31%		65.60
0.4
0.61%		65.60
0
0%		 　65.80
0.2
0.3%		65.40
-0.4
-0.61%		64.72
8 月65.40
0
0%		65.50
0.1
0.15%		66.30
0.8
1.22%		 　66.60
0.3
0.45%		66.40
-0.2
-0.3%		66.10
-0.3
-0.45%		65.50
-0.6
-0.91%		65.50
0
0%		 　64.60
-0.9
-1.37%		64.10
-0.5
-0.77%		63.70
-0.4
-0.62%		63.30
-0.4
-0.63%		63.40
0.1
0.16%		 　63.50
0.1
0.16%		63.80
0.3
0.47%		63.80
0
0%		64.10
0.3
0.47%		63.90
-0.2
-0.31%		 　64.00
0.1
0.16%		64.10
0.1
0.16%		65.00
0.9
1.4%		65.00
0
0%		65.20
0.2
0.31%		64.72
9 月 　65.70
0.5
0.77%		66.30
0.6
0.91%		65.90
-0.4
-0.6%		66.00
0.1
0.15%		65.60
-0.4
-0.61%		 　63.80
-1.8
-2.74%		63.80
0
0%		63.90
0.1
0.16%		64.00
0.1
0.16%		64.40
0.4
0.63%		 　64.50
0.1
0.16%		64.20
-0.3
-0.47%		66.50
2.3
3.58%		65.70
-0.8
-1.2%		65.70
0
0%		 　　66.00
0.3
0.46%		65.90
-0.1
-0.15%		66.90
1
1.52%		67.00
0.1
0.15%		 65.49
10 月67.00
0
0%		67.60
0.6
0.9%		67.60
0
0%		67.60
0
0%		67.20
-0.4
-0.59%		 　67.90
0.7
1.04%		67.80
-0.1
-0.15%		 65.70
-2.1
-3.1%		65.90
0.2
0.3%		 　65.00
-0.9
-1.37%		64.70
-0.3
-0.46%		64.00
-0.7
-1.08%		64.40
0.4
0.63%		65.50
1.1
1.71%		 　64.30
-1.2
-1.83%		63.90
-0.4
-0.62%		64.20
0.3
0.47%		63.50
-0.7
-1.09%		62.90
-0.6
-0.94%		 　61.90
-1
-1.59%		62.00
0.1
0.16%		62.70
0.7
1.13%		65.11
11 月63.60
0.9
1.44%		64.50
0.9
1.42%		 　64.30
-0.2
-0.31%		64.20
-0.1
-0.16%		64.10
-0.1
-0.16%		64.80
0.7
1.09%		65.10
0.3
0.46%		 　65.20
0.1
0.15%		65.40
0.2
0.31%		65.40
0
0%		 65.80
0.4
0.61%		 　66.00
0.2
0.3%		65.40
-0.6
-0.91%		65.40
0
0%		65.60
0.2
0.31%		65.50
-0.1
-0.15%		 　66.00
0.5
0.76%		65.80
-0.2
-0.3%		65.90
0.1
0.15%		65.80
-0.1
-0.15%		63.20
-2.6
-3.95%		 65.17
12 月　　65.20
2
3.16%		65.00
-0.2
-0.31%		64.60
-0.4
-0.62%		64.10
-0.5
-0.77%		64.50
0.4
0.62%		 　64.10
-0.4
-0.62%		65.60
1.5
2.34%		65.30
-0.3
-0.46%		65.90
0.6
0.92%		65.10
-0.8
-1.21%		 　65.90
0.8
1.23%		65.30
-0.6
-0.91%		65.20
-0.1
-0.15%		65.40
0.2
0.31%		67.30
1.9
2.91%		68.20
0.9
1.34%		 69.00
0.8
1.17%		62.80
-6.2
-8.99%		67.40
4.6
7.32%		67.50
0.1
0.15%		68.10
0.6
0.89%		　　　65.85

說明:最高漲幅:7.32%最低跌幅:-8.99% 最高價:74.00最低價:61.90平均價:67.82,灰色底表示週末,漲143天(76.4)元,跌131天(-82.7)元,平盤31天
7%=1,4%=1,3%=3,2%=12,1%=62,0%=95,-0%=1,-1%=1,-2%=1,-3%=4,-4%=11,-5%=47,-6%=66,

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 2548 850070 536 59546900 69.60 70.30 69.50 70.10 0.70 0% 70.10 12 70.20 50 5.67
2018-01-03 2548 965760 621 68018726 70.40 70.70 70.00 70.50 0.40 0.57% 70.40 24 70.50 10 5.70
2018-01-04 2548 554848 464 39011639 70.80 70.90 70.00 70.20 0.30 -0.43% 70.10 4 70.20 4 5.68
2018-01-05 2548 302592 263 21229753 70.20 70.50 69.80 70.20 0.00 0% 70.10 2 70.30 52 5.68
2018-01-08 2548 1156202 693 81614035 70.20 70.80 70.20 70.40 0.20 0.28% 70.40 38 70.60 64 5.70
2018-01-09 2548 1014120 654 70979951 70.50 70.90 69.30 69.30 1.10 -1.56% 69.30 8 69.40 1 5.61
2018-01-10 2548 935285 609 65033333 69.30 70.00 69.30 69.40 0.10 0.14% 69.40 8 69.50 130 5.61
2018-01-11 2548 820811 582 56769015 69.80 69.90 68.90 69.00 0.40 -0.58% 68.90 46 69.00 175 5.58
2018-01-12 2548 710815 425 49523065 69.40 70.00 69.40 69.50 0.50 0.72% 69.40 11 69.50 72 5.62
2018-01-15 2548 734360 442 51510122 70.70 70.80 69.80 69.90 0.40 0.58% 69.80 40 69.90 166 5.66
2018-01-16 2548 742478 428 51995760 70.50 70.50 69.90 70.00 0.10 0.14% 69.90 19 70.00 63 5.66
2018-01-17 2548 953004 608 67097277 70.30 70.60 70.10 70.40 0.40 0.57% 70.30 28 70.40 128 5.70
2018-01-18 2548 1181329 838 83481988 70.60 71.00 70.10 70.40 0.00 0% 70.20 3 70.40 36 5.70
2018-01-19 2548 676384 383 47355580 70.40 70.40 69.90 70.00 0.40 -0.57% 69.90 45 70.00 3 5.66
2018-01-22 2548 888291 604 62140982 70.10 70.40 69.70 69.90 0.10 -0.14% 69.80 19 69.90 129 5.66
2018-01-23 2548 872333 664 61329673 70.00 70.50 70.00 70.50 0.60 0.86% 70.50 57 70.60 22 5.70
2018-01-24 2548 892383 621 63063636 70.90 71.00 70.40 70.50 0.00 0% 70.50 3 70.60 12 5.70
2018-01-25 2548 1354806 930 96820779 70.40 72.30 70.40 71.10 0.60 0.85% 71.10 81 71.20 1 5.75
2018-01-26 2548 1767274 1134 127167855 71.30 72.80 70.80 72.70 1.60 2.25% 72.60 4 72.70 4 5.88
2018-01-29 2548 1366754 898 99682260 73.00 73.70 72.20 72.60 0.10 -0.14% 72.50 13 72.60 135 5.87
2018-01-30 2548 1034796 782 74025726 72.70 72.70 70.80 70.90 1.70 -2.34% 70.90 11 71.00 17 5.74
2018-01-31 2548 1512370 1128 108241208 70.80 72.70 69.80 72.60 1.70 2.4% 72.40 1 72.60 15 5.87
2018-02-01 2548 589202 456 42342699 72.40 72.50 71.60 71.80 0.80 -1.1% 71.70 1 71.80 106 5.81
2018-02-02 2548 725405 577 52237578 72.00 72.30 71.60 72.20 0.40 0.56% 72.00 7 72.20 23 5.84
2018-02-05 2548 993732 648 70563247 71.20 71.50 70.50 70.90 1.30 -1.8% 70.80 23 70.90 62 5.74
2018-02-06 2548 1679195 1195 116048586 69.80 70.40 68.00 69.20 1.70 -2.4% 69.00 5 69.20 17 5.60
2018-02-07 2548 1579411 1059 112275481 69.10 71.80 69.10 70.80 1.60 2.31% 70.80 21 71.00 1 5.73
2018-02-08 2548 472002 377 33397939 71.20 71.20 70.30 70.80 0.00 0% 70.50 3 70.80 1 5.73
2018-02-09 2548 716454 442 49939966 69.30 70.20 69.20 70.20 0.60 -0.85% 70.10 1 70.20 21 5.68
2018-02-12 2548 714250 503 49765650 70.40 70.80 69.30 69.60 0.60 -0.85% 69.60 7 69.70 11 5.63
2018-02-21 2548 601652 518 42452058 70.40 71.00 70.30 70.70 1.10 1.58% 70.60 3 70.70 11 5.72
2018-02-22 2548 716554 599 51004710 70.80 71.80 70.50 71.50 0.80 1.13% 71.40 1 71.50 17 5.78
2018-02-23 2548 558649 488 39931628 71.70 71.90 71.00 71.80 0.30 0.42% 71.60 19 71.80 24 5.81
2018-02-26 2548 649870 441 46761340 72.00 72.20 71.70 72.00 0.20 0.28% 71.70 3 72.00 49 5.83
2018-02-27 2548 657882 450 47136111 72.00 72.10 71.30 71.90 0.10 -0.14% 71.40 1 71.90 26 5.82
2018-03-01 2548 510045 429 36599922 71.20 72.10 71.10 71.90 0.00 0% 71.70 9 71.90 14 5.82
2018-03-02 2548 266686 256 19039215 71.50 71.70 71.10 71.60 0.30 -0.42% 71.50 1 71.60 1 5.79
2018-03-05 2548 479958 422 34160418 71.60 71.70 70.60 71.00 0.60 -0.84% 70.80 1 71.00 8 5.74
2018-03-06 2548 378831 302 27024314 71.60 71.80 71.00 71.50 0.50 0.7% 71.20 4 71.50 2 5.78
2018-03-07 2548 316528 274 22626549 71.50 71.80 71.00 71.20 0.30 -0.42% 71.20 8 71.40 5 5.76
2018-03-08 2548 338102 244 24100861 71.70 71.70 71.00 71.00 0.20 -0.28% 71.00 17 71.30 1 5.74
2018-03-09 2548 299200 237 21399396 71.20 71.80 71.20 71.60 0.60 0.85% 71.50 5 71.60 60 5.79
2018-03-12 2548 529085 450 38002520 71.80 72.00 71.70 71.90 0.30 0.42% 71.80 3 71.90 1 5.82
2018-03-13 2548 1665161 1122 121454492 72.10 73.40 71.90 73.40 1.50 2.09% 73.30 1 73.40 9 5.94
2018-03-14 2548 1766103 1038 130899627 74.40 74.90 73.40 74.00 0.60 0.82% 74.00 19 74.10 8 5.99
2018-03-15 2548 1133796 785 83642704 74.50 74.50 73.10 73.80 0.20 -0.27% 73.70 21 73.80 15 5.97
2018-03-20 2548 371412 300 27343445 73.60 73.90 73.20 73.70 0.20 -0.14% 73.60 9 73.70 4 9.36
2018-03-21 2548 638085 506 46906145 73.50 73.90 73.20 73.20 0.50 -0.68% 73.20 2 73.40 3 9.30
2018-03-22 2548 751353 665 54944371 73.20 73.80 72.50 73.30 0.10 0.14% 73.00 9 73.30 4 9.31
2018-03-23 2548 851257 620 61716631 72.00 73.00 71.70 72.70 0.60 -0.82% 72.60 4 72.70 12 9.24
2018-03-26 2548 649953 532 47127292 73.50 73.50 72.10 72.10 0.60 -0.83% 72.10 57 72.40 4 9.16
2018-03-27 2548 715695 545 51764304 72.50 72.70 72.10 72.20 0.10 0.14% 72.20 10 72.30 7 9.17
2018-03-28 2548 746600 634 53623800 72.20 72.20 71.50 71.70 0.50 -0.69% 71.70 2 71.80 4 9.11
2018-03-29 2548 502926 477 36115572 71.70 72.00 71.50 71.90 0.20 0.28% 71.80 30 71.90 2 9.14
2018-03-30 2548 392802 337 28270983 72.00 72.20 71.80 72.10 0.20 0.28% 72.00 21 72.20 15 9.16
2018-03-31 2548 328839 258 23658390 72.60 72.60 71.70 71.80 0.30 -0.42% 71.80 1 72.00 1 9.12
2018-04-02 2548 642953 561 46207299 71.80 72.30 71.60 72.20 0.40 0.56% 72.10 4 72.20 11 9.17
2018-04-03 2548 720176 642 51570075 72.20 72.20 71.50 71.60 0.60 -0.83% 71.60 33 71.70 1 9.10
2018-04-09 2548 1036657 745 73818104 72.00 72.00 71.00 71.00 0.60 -0.84% 71.00 137 71.10 1 9.02
2018-04-10 2548 1019073 737 72278319 71.00 71.20 70.70 71.10 0.10 0.14% 71.00 1 71.10 42 9.03
2018-04-11 2548 1550890 719 109610180 70.80 71.00 70.50 70.60 0.50 -0.7% 70.60 6 70.80 12 8.97
2018-04-12 2548 373200 311 26424500 70.30 71.40 70.20 71.10 0.50 0.71% 70.90 5 71.10 4 9.03
2018-04-13 2548 1575696 1079 110505436 71.20 71.20 69.50 70.20 0.90 -1.27% 70.20 11 70.30 4 8.92
2018-04-16 2548 940092 745 65431340 70.00 70.00 69.50 69.50 0.70 -1% 69.50 26 69.60 1 8.83
2018-04-17 2548 1570676 1129 107889344 69.50 69.60 68.30 68.40 1.10 -1.58% 68.40 10 68.50 9 8.69
2018-04-18 2548 1871298 1473 126943121 68.00 68.30 67.50 67.50 0.90 -1.32% 67.50 159 67.80 23 8.58
2018-04-19 2548 919092 754 63017453 67.50 69.20 67.50 68.90 1.40 2.07% 68.90 12 69.00 1 8.75
2018-04-20 2548 606400 518 41701080 68.50 69.20 68.40 68.90 0.00 0% 68.80 9 68.90 2 8.75
2018-04-23 2548 649800 534 44601400 68.60 69.00 68.40 68.50 0.40 -0.58% 68.50 3 68.80 11 8.70
2018-04-24 2548 845115 707 57975242 68.60 69.30 67.70 68.90 0.40 0.58% 68.70 4 68.90 11 8.75
2018-04-25 2548 537225 482 37118237 69.00 69.50 68.30 69.20 0.30 0.44% 69.10 18 69.30 2 8.79
2018-04-26 2548 559200 361 38592800 69.20 69.40 68.50 68.70 0.50 -0.72% 68.70 19 68.90 3 8.73
2018-04-27 2548 720806 578 49337014 68.70 68.90 68.10 68.20 0.50 -0.73% 68.20 30 68.30 1 8.67
2018-04-30 2548 523469 465 35847065 67.60 69.00 67.60 68.60 0.40 0.59% 68.60 6 68.70 3 8.72
2018-05-02 2548 430234 345 29507218 68.60 69.10 68.20 68.50 0.10 -0.15% 68.50 5 68.60 2 8.70
2018-05-03 2548 363310 320 24964494 68.50 69.00 68.30 68.50 0.00 0% 68.50 7 68.60 5 8.70
2018-05-04 2548 543545 451 37111696 68.30 68.50 68.00 68.10 0.40 -0.58% 68.10 18 68.20 5 8.65
2018-05-07 2548 695946 559 47495292 68.20 68.80 68.00 68.10 0.00 0% 68.10 20 68.20 1 8.14
2018-05-08 2548 524600 406 35970739 68.20 68.90 68.20 68.90 0.80 1.17% 68.80 2 68.90 1 8.23
2018-05-09 2548 419736 382 28925384 68.90 69.10 68.60 68.70 0.20 -0.29% 68.70 14 68.90 2 8.21
2018-05-10 2548 541675 481 37522512 68.60 69.60 68.60 69.40 0.70 1.02% 69.40 11 69.50 7 8.29
2018-05-11 2548 703370 455 49110070 69.80 70.30 69.40 69.90 0.50 0.72% 69.80 8 70.00 2 8.35
2018-05-14 2548 658633 492 46343424 69.90 70.60 69.70 70.40 0.50 0.72% 70.40 17 70.50 14 8.41
2018-05-15 2548 538333 480 37817943 70.70 70.70 70.00 70.00 0.40 -0.57% 70.00 12 70.10 1 8.36
2018-05-16 2548 851660 644 59185701 69.60 70.00 69.10 69.10 0.90 -1.29% 69.10 1 69.20 2 8.26
2018-05-17 2548 543510 444 37802795 69.00 70.10 68.90 69.60 0.50 0.72% 69.60 1 69.70 1 8.32
2018-05-18 2548 752904 617 52313326 69.30 70.10 69.10 69.30 0.30 -0.43% 69.30 16 69.40 2 8.28
2018-05-21 2548 537072 465 37688241 69.40 70.40 69.40 70.10 0.80 1.15% 70.10 2 70.20 2 8.38
2018-05-22 2548 682492 547 48134535 70.10 70.70 70.10 70.60 0.50 0.71% 70.50 7 70.60 5 8.43
2018-05-23 2548 459115 334 32410714 70.60 70.90 70.30 70.70 0.10 0.14% 70.70 1 70.80 7 8.45
2018-05-24 2548 383856 322 27099617 70.60 70.80 70.10 70.50 0.20 -0.28% 70.40 8 70.60 1 8.42
2018-05-25 2548 476230 443 33651790 70.50 70.90 70.20 70.60 0.10 0.14% 70.50 4 70.70 1 8.43
2018-05-28 2548 411177 302 29145142 70.90 71.00 70.60 70.90 0.30 0.42% 70.80 12 71.00 12 8.47
2018-05-29 2548 403188 242 28526848 70.70 71.10 70.50 71.00 0.10 0.14% 70.90 3 71.00 2 8.48
2018-05-30 2548 575329 425 40555955 71.00 71.00 70.20 70.40 0.60 -0.85% 70.40 8 70.50 1 8.41
2018-05-31 2548 836467 591 59286541 70.40 71.20 70.40 71.00 0.60 0.85% 71.00 1 71.10 3 8.48
2018-06-01 2548 596919 525 42401937 70.80 71.50 70.50 71.20 0.20 0.28% 71.10 8 71.20 1 8.51
2018-06-04 2548 531151 364 37976475 71.60 71.70 71.20 71.30 0.10 0.14% 71.30 20 71.40 2 8.52
2018-06-05 2548 462327 369 32937581 71.30 71.60 70.90 70.90 0.40 -0.56% 70.90 29 71.00 27 8.47
2018-06-06 2548 839868 603 60184704 71.00 72.00 71.00 71.80 0.90 1.27% 71.80 5 71.90 4 8.58
2018-06-08 2548 372233 321 26606234 71.70 71.80 71.30 71.40 0.30 -0.56% 71.40 3 71.50 36 8.53
2018-06-11 2548 457794 307 32591374 71.40 71.50 70.80 71.00 0.40 -0.56% 70.90 2 71.00 20 8.48
2018-06-12 2548 321155 281 22760828 71.00 71.40 70.60 71.10 0.10 0.14% 71.10 2 71.20 1 8.49
2018-06-13 2548 415373 308 29767403 71.10 72.00 71.10 71.60 0.50 0.7% 71.60 20 71.70 1 8.55
2018-06-14 2548 802929 348 57601614 71.50 72.30 71.50 71.50 0.10 -0.14% 71.50 50 71.80 1 8.54
2018-06-15 2548 591340 411 42415176 71.60 72.20 71.40 71.40 0.10 -0.14% 71.40 31 71.80 4 8.53
2018-06-19 2548 805426 401 57697698 71.30 72.00 71.30 71.90 0.50 0.7% 71.50 16 71.90 87 8.59
2018-06-20 2548 861049 518 61860533 71.60 72.20 71.50 72.10 0.20 0.28% 72.00 8 72.10 18 8.61
2018-06-21 2548 1458658 807 105613030 71.60 72.90 71.60 72.60 0.50 0.69% 72.60 16 72.70 50 8.67
2018-06-22 2548 759876 412 54767034 71.60 72.50 71.60 72.00 0.60 -0.83% 72.00 11 72.10 9 8.60
2018-06-25 2548 1391502 603 99995286 72.00 72.20 71.60 71.70 0.30 -0.42% 71.70 47 71.80 5 8.57
2018-06-26 2548 1595851 755 114063106 71.40 71.70 71.30 71.60 0.10 -0.14% 71.60 6 71.70 56 8.55
2018-06-27 2548 3543624 1277 253139646 71.30 71.60 71.30 71.30 0.30 -0.42% 71.30 287 71.40 21 8.52
2018-06-28 2548 3881089 1341 256708813 66.10 66.40 66.00 66.00 0.00 -7.43% 66.00 510 66.20 4 7.89
2018-06-29 2548 1203479 857 79576350 66.20 66.90 66.00 66.30 0.30 0.45% 66.10 7 66.30 12 7.92
2018-07-02 2548 1198068 887 78650388 66.30 66.50 65.40 65.40 0.90 -1.36% 65.40 102 65.50 12 7.81
2018-07-03 2548 842844 531 54635560 65.40 65.50 64.00 64.00 1.40 -2.14% 64.00 6 64.10 6 7.65
2018-07-04 2548 401768 292 25554020 64.10 64.10 63.30 63.80 0.20 -0.31% 63.70 11 63.90 1 7.62
2018-07-05 2548 296629 201 18939229 63.80 64.30 63.50 63.80 0.00 0% 63.80 28 63.90 3 7.62
2018-07-06 2548 877063 530 55636495 63.80 63.90 63.10 63.20 0.60 -0.94% 63.20 24 63.40 2 7.55
2018-07-09 2548 454328 344 28720392 63.50 63.80 63.00 63.10 0.10 -0.16% 63.10 48 63.50 17 7.54
2018-07-10 2548 406200 303 25973600 64.90 64.90 63.40 63.80 0.70 1.11% 63.80 63 63.90 2 7.62
2018-07-11 2548 519550 436 32956900 63.50 64.10 63.10 63.30 0.50 -0.78% 63.30 59 63.50 4 7.56
2018-07-12 2548 252001 230 16008764 63.30 63.80 63.10 63.70 0.40 0.63% 63.70 1 63.80 3 7.61
2018-07-13 2548 609214 494 39275952 63.70 64.90 63.70 64.70 1.00 1.57% 64.70 4 64.80 14 7.73
2018-07-16 2548 576294 437 37490243 65.30 65.40 64.80 65.00 0.30 0.46% 64.80 7 65.00 50 7.77
2018-07-17 2548 354878 324 22994407 65.00 65.10 64.50 64.50 0.50 -0.77% 64.50 42 64.70 1 7.71
2018-07-18 2548 508130 389 33281945 64.60 66.10 64.50 65.80 1.30 2.02% 65.70 2 65.80 7 7.86
2018-07-19 2548 682212 388 44965192 66.00 66.30 65.20 65.40 0.40 -0.61% 65.40 16 65.60 1 7.81
2018-07-20 2548 481660 371 31589760 65.60 66.00 65.40 65.60 0.20 0.31% 65.60 2 65.80 16 7.84
2018-07-23 2548 602070 448 39518309 66.00 66.00 65.00 65.40 0.20 -0.3% 65.20 22 65.40 1 7.81
2018-07-24 2548 636040 469 41349260 65.00 65.40 64.80 65.40 0.00 0% 65.00 10 65.40 15 7.81
2018-07-25 2548 580380 453 37840164 65.90 65.90 65.00 65.20 0.20 -0.31% 65.20 7 65.30 6 7.79
2018-07-26 2548 422799 379 27657491 65.70 65.90 65.20 65.60 0.40 0.61% 65.40 12 65.60 2 7.84
2018-07-27 2548 173907 151 11403408 65.60 65.80 65.40 65.60 0.00 0% 65.50 5 65.60 1 7.84
2018-07-30 2548 192681 180 12677246 65.90 65.90 65.70 65.80 0.20 0.3% 65.70 13 65.80 3 7.86
2018-07-31 2548 939535 722 61397746 65.70 65.80 65.00 65.40 0.40 -0.61% 65.40 19 65.70 5 7.81
2018-08-01 2548 475183 323 31078004 65.70 65.70 65.30 65.40 0.00 0% 65.40 4 65.50 3 7.81
2018-08-02 2548 391500 289 25670500 65.40 65.70 65.40 65.50 0.10 0.15% 65.50 63 65.60 13 7.83
2018-08-03 2548 388060 306 25612720 66.20 66.30 65.70 66.30 0.80 1.22% 66.20 6 66.30 3 7.92
2018-08-06 2548 631806 536 42234542 66.30 67.20 66.30 66.60 0.30 0.45% 66.60 8 66.90 3 7.69
2018-08-07 2548 318410 279 21247315 67.00 67.00 66.40 66.40 0.20 -0.3% 66.40 10 66.50 2 7.67
2018-08-08 2548 520373 440 34361440 66.80 66.80 65.70 66.10 0.30 -0.45% 65.80 8 66.10 2 7.63
2018-08-09 2548 385233 288 25284699 66.10 66.10 65.40 65.50 0.60 -0.91% 65.50 15 65.70 2 7.56
2018-08-10 2548 166497 162 10914902 65.50 65.70 65.50 65.50 0.00 0% 65.50 35 65.70 1 7.56
2018-08-13 2548 520871 409 33736301 65.50 65.50 64.40 64.60 0.90 -1.37% 64.60 11 64.70 3 7.46
2018-08-14 2548 771703 530 49416035 64.30 64.60 63.10 64.10 0.50 -0.77% 64.10 40 64.20 2 7.40
2018-08-15 2548 577071 387 36810792 64.30 64.30 63.70 63.70 0.40 -0.62% 63.70 32 63.80 5 7.36
2018-08-16 2548 641950 514 40732014 63.50 63.70 63.30 63.30 0.40 -0.63% 63.30 8 63.40 2 7.31
2018-08-17 2548 352496 285 22417344 63.30 64.00 63.30 63.40 0.10 0.16% 63.40 14 63.50 2 7.32
2018-08-20 2548 267813 212 17050363 63.70 64.00 63.50 63.50 0.10 0.16% 63.50 22 63.70 1 7.33
2018-08-21 2548 236850 218 15098000 63.60 64.00 63.60 63.80 0.30 0.47% 63.80 2 63.90 5 7.37
2018-08-22 2548 234762 184 14992519 63.80 64.00 63.80 63.80 0.00 0% 63.80 50 64.00 1 7.37
2018-08-23 2548 121961 116 7803980 64.20 64.30 63.80 64.10 0.30 0.47% 64.00 2 64.20 4 7.40
2018-08-24 2548 434761 323 27806377 64.90 64.90 63.80 63.90 0.20 -0.31% 63.80 96 63.90 10 7.38
2018-08-27 2548 199100 164 12757879 63.90 64.40 63.80 64.00 0.10 0.16% 64.00 40 64.10 1 7.39
2018-08-28 2548 553940 299 35556123 64.50 64.50 63.90 64.10 0.10 0.16% 64.10 5 64.20 1 7.40
2018-08-29 2548 442376 288 28670150 64.20 65.10 64.20 65.00 0.90 1.4% 64.90 22 65.00 1 7.51
2018-08-30 2548 233468 197 15175511 65.30 65.30 64.80 65.00 0.00 0% 64.90 46 65.00 2 7.51
2018-08-31 2548 395473 233 25752118 65.00 65.30 64.90 65.20 0.20 0.31% 65.20 9 65.30 7 7.53
2018-09-03 2548 351549 231 23017842 65.20 65.70 65.00 65.70 0.50 0.77% 65.50 41 65.70 5 7.59
2018-09-04 2548 396759 274 26222122 65.80 66.40 65.80 66.30 0.60 0.91% 66.00 112 66.30 20 7.66
2018-09-05 2548 304166 216 20085870 66.30 66.70 65.90 65.90 0.40 -0.6% 65.90 25 66.00 5 7.61
2018-09-06 2548 439279 254 28982652 66.10 66.20 65.80 66.00 0.10 0.15% 66.00 4 66.10 9 7.62
2018-09-07 2548 374987 184 24647841 66.00 66.00 65.50 65.60 0.40 -0.61% 65.50 36 65.70 7 7.58
2018-09-10 2548 456920 346 29341963 65.30 65.30 63.80 63.80 1.80 -2.74% 63.80 33 63.90 1 7.37
2018-09-11 2548 401406 295 25663364 64.00 64.20 63.70 63.80 0.00 0% 63.80 32 64.00 9 7.37
2018-09-12 2548 332474 267 21242781 63.90 64.30 63.70 63.90 0.10 0.16% 63.90 20 64.00 1 7.38
2018-09-13 2548 285273 251 18319907 63.90 64.60 63.90 64.00 0.10 0.16% 64.00 13 64.40 18 7.39
2018-09-14 2548 276901 212 17849703 64.00 64.70 64.00 64.40 0.40 0.63% 64.40 1 64.50 8 7.44
2018-09-17 2548 170550 126 11018529 64.70 64.70 64.40 64.50 0.10 0.16% 64.50 18 64.70 4 7.45
2018-09-18 2548 463000 276 29795200 64.70 64.70 63.90 64.20 0.30 -0.47% 64.20 2 64.30 2 7.41
2018-09-19 2548 1239139 874 81820379 64.50 66.60 64.40 66.50 2.30 3.58% 66.50 6 66.60 20 7.68
2018-09-20 2548 499030 429 33010275 66.60 67.00 65.60 65.70 0.80 -1.2% 65.70 5 65.80 1 7.59
2018-09-21 2548 345500 297 22784798 66.00 66.40 65.60 65.70 0.00 0% 65.70 12 66.20 3 7.59
2018-09-25 2548 328664 268 21757020 67.00 67.00 66.00 66.00 0.30 0.46% 66.00 8 66.20 7 7.62
2018-09-26 2548 407251 286 26897288 66.20 66.30 65.90 65.90 0.10 -0.15% 65.90 77 66.00 22 7.61
2018-09-27 2548 902456 571 60296793 66.10 67.10 66.10 66.90 1.00 1.52% 66.80 12 66.90 4 7.73
2018-09-28 2548 788305 483 52715535 67.20 67.40 66.30 67.00 0.10 0.15% 67.00 41 67.10 17 7.74
2018-10-01 2548 366079 282 24467793 66.60 67.20 66.60 67.00 0.00 0% 66.90 23 67.00 11 7.74
2018-10-02 2548 595411 457 40213780 67.00 68.40 66.70 67.60 0.60 0.9% 67.50 6 67.60 2 7.81
2018-10-03 2548 515439 473 34879663 67.70 67.90 67.30 67.60 0.00 0% 67.40 15 67.60 2 7.81
2018-10-04 2548 926852 673 62920649 67.60 68.20 67.50 67.60 0.00 0% 67.60 7 67.80 10 7.81
2018-10-05 2548 1064081 627 71431896 67.50 67.90 66.30 67.20 0.40 -0.59% 67.20 17 67.60 9 7.76
2018-10-08 2548 467116 416 31563040 66.80 67.90 66.70 67.90 0.70 1.04% 67.80 1 67.90 25 7.84
2018-10-09 2548 436651 356 29495868 67.80 67.80 67.10 67.80 0.10 -0.15% 67.60 12 67.80 7 7.83
2018-10-11 2548 1401229 692 92371314 65.80 66.90 65.70 65.70 2.10 -3.1% 65.70 32 65.80 7 7.59
2018-10-12 2548 850173 469 55370418 64.90 66.00 64.50 65.90 0.20 0.3% 65.90 15 66.00 11 7.61
2018-10-15 2548 1084075 460 70639175 65.90 66.00 64.50 65.00 0.90 -1.37% 65.00 11 65.20 1 7.51
2018-10-16 2548 603063 458 39097010 65.00 65.30 64.50 64.70 0.30 -0.46% 64.70 10 65.00 7 7.47
2018-10-17 2548 1216376 847 78189164 65.20 65.20 63.80 64.00 0.70 -1.08% 64.00 23 64.20 1 7.39
2018-10-18 2548 441739 301 28293912 64.00 64.40 63.90 64.40 0.40 0.63% 64.30 1 64.40 14 7.44
2018-10-19 2548 861371 490 55119536 64.30 65.50 63.40 65.50 1.10 1.71% 64.80 9 65.50 7 7.56
2018-10-22 2548 796668 312 51178484 64.70 64.80 63.90 64.30 1.20 -1.83% 64.30 5 64.40 2 7.42
2018-10-23 2548 423500 289 27074100 64.30 64.30 63.60 63.90 0.40 -0.62% 63.90 10 64.10 2 7.38
2018-10-24 2548 462200 258 29595258 63.50 64.30 63.50 64.20 0.30 0.47% 64.10 18 64.20 2 7.41
2018-10-25 2548 475244 335 30176616 63.60 63.70 63.30 63.50 0.70 -1.09% 63.50 8 63.70 2 7.33
2018-10-26 2548 891963 573 55774268 63.50 63.80 61.40 62.90 0.60 -0.94% 62.80 1 62.90 5 7.26
2018-10-29 2548 885284 367 54955608 62.80 62.80 61.80 61.90 1.00 -1.59% 61.80 42 61.90 56 7.15
2018-10-30 2548 644789 286 39931395 61.90 62.30 61.60 62.00 0.10 0.16% 62.00 9 62.10 1 7.16
2018-10-31 2548 297362 178 18594568 62.70 62.70 62.40 62.70 0.70 1.13% 62.60 3 62.70 5 7.24
2018-11-01 2548 225400 180 14229960 62.80 63.60 62.60 63.60 0.90 1.44% 63.50 9 63.60 6 7.34
2018-11-02 2548 551963 421 35477417 63.80 64.60 63.60 64.50 0.90 1.42% 64.40 9 64.50 17 7.45
2018-11-05 2548 489448 358 31311775 64.40 64.40 63.70 64.30 0.20 -0.31% 64.20 8 64.30 24 7.42
2018-11-06 2548 218360 205 14011183 64.00 64.40 63.70 64.20 0.10 -0.16% 64.10 14 64.30 5 7.41
2018-11-07 2548 371561 132 23827025 64.20 64.40 64.10 64.10 0.10 -0.16% 64.00 36 64.10 16 7.40
2018-11-08 2548 362060 303 23414030 64.10 64.90 64.10 64.80 0.70 1.09% 64.70 11 64.80 16 7.48
2018-11-09 2548 485600 372 31551518 64.80 65.20 64.80 65.10 0.30 0.46% 64.90 15 65.20 7 7.52
2018-11-12 2548 628116 326 40538943 64.10 65.20 64.10 65.20 0.10 0.15% 65.00 1 65.20 1 24.89
2018-11-13 2548 753300 412 48351729 63.10 65.50 63.00 65.40 0.20 0.31% 65.00 13 65.40 3 24.96
2018-11-14 2548 480685 246 31382995 65.30 65.60 64.90 65.40 0.00 0% 65.30 19 65.50 3 24.96
2018-11-16 2548 579020 281 37859121 65.00 65.80 65.00 65.80 0.10 0.61% 65.40 6 65.80 4 25.11
2018-11-19 2548 449124 214 29579207 65.90 66.00 65.70 66.00 0.20 0.3% 65.90 1 66.00 55 25.19
2018-11-20 2548 300250 129 19738400 66.00 66.00 65.20 65.40 0.60 -0.91% 65.40 3 65.50 2 24.96
2018-11-21 2548 427923 342 27862954 65.10 65.70 64.60 65.40 0.00 0% 65.20 28 65.40 1 24.96
2018-11-22 2548 871123 250 57265380 65.40 66.20 65.40 65.60 0.20 0.31% 65.60 3 65.70 1 25.04
2018-11-23 2548 236153 196 15528420 65.60 66.00 65.20 65.50 0.10 -0.15% 65.50 21 65.70 1 25.00
2018-11-26 2548 325283 262 21410778 65.70 66.20 65.30 66.00 0.50 0.76% 65.80 3 66.00 10 25.19
2018-11-27 2548 322924 203 21261197 65.60 66.10 65.40 65.80 0.20 -0.3% 65.70 24 66.00 2 25.11
2018-11-28 2548 269387 156 17773763 66.00 66.20 65.80 65.90 0.10 0.15% 65.80 21 65.90 6 25.15
2018-11-29 2548 392377 250 25838404 66.00 66.20 65.60 65.80 0.10 -0.15% 65.70 2 65.80 12 25.11
2018-11-30 2548 684313 365 44012032 65.80 66.20 63.20 63.20 2.60 -3.95% 63.20 26 65.30 2 24.12
2018-12-03 2548 881460 594 57652488 65.00 65.90 65.00 65.20 2.00 3.16% 65.10 23 65.20 3 24.89
2018-12-04 2548 449318 332 29305006 65.20 65.60 65.00 65.00 0.20 -0.31% 65.00 66 65.20 13 24.81
2018-12-05 2548 329300 206 21337700 65.20 65.20 64.60 64.60 0.40 -0.62% 64.60 55 64.80 7 24.66
2018-12-06 2548 414600 316 26664080 64.70 64.70 64.10 64.10 0.50 -0.77% 64.10 68 64.30 2 24.47
2018-12-07 2548 297045 214 19152729 64.50 65.00 64.10 64.50 0.40 0.62% 64.50 9 64.70 3 24.62
2018-12-10 2548 356528 234 22886447 64.50 64.50 64.00 64.10 0.40 -0.62% 64.10 16 64.20 5 24.47
2018-12-11 2548 414448 327 26958741 64.20 65.80 64.20 65.60 1.50 2.34% 65.40 20 65.60 1 25.04
2018-12-12 2548 409436 230 26750568 65.20 65.60 65.00 65.30 0.30 -0.46% 65.30 1 65.40 1 24.92
2018-12-13 2548 248070 201 16269591 65.20 65.90 65.20 65.90 0.60 0.92% 65.60 14 65.90 5 25.15
2018-12-14 2548 756897 253 49251552 65.90 65.90 64.80 65.10 0.80 -1.21% 65.00 12 65.10 1 24.85
2018-12-17 2548 565080 430 37286566 65.00 66.30 64.90 65.90 0.80 1.23% 65.80 6 65.90 1 25.15
2018-12-18 2548 302002 255 19831132 65.80 66.20 65.10 65.30 0.60 -0.91% 65.20 35 65.40 1 24.92
2018-12-19 2548 534802 367 34849589 65.70 65.70 64.80 65.20 0.10 -0.15% 65.10 1 65.20 9 24.89
2018-12-20 2548 602030 423 39304255 65.00 65.60 65.00 65.40 0.20 0.31% 65.30 2 65.40 10 24.96
2018-12-21 2548 1636765 1182 108899426 65.40 67.30 65.30 67.30 1.90 2.91% 67.20 17 67.30 26 25.69
2018-12-22 2548 1726356 1262 119248833 67.40 69.80 67.40 68.20 0.90 1.34% 68.20 1 68.30 5 26.03
2018-12-24 2548 1675445 854 115735012 68.30 69.50 68.30 69.00 0.80 1.17% 69.00 13 69.10 2 26.34
2018-12-25 2548 6244056 2843 404024040 68.50 68.50 62.60 62.80 6.20 -8.99% 62.70 56 62.80 232 23.97
2018-12-26 2548 5012361 2907 334604216 64.00 68.50 64.00 67.40 4.60 7.32% 67.40 35 67.50 1 25.73
2018-12-27 2548 1932591 1337 130956388 68.00 69.00 67.20 67.50 0.10 0.15% 67.40 14 67.60 2 25.76
2018-12-28 2548 812605 563 55408780 67.80 68.50 67.50 68.10 0.60 0.89% 68.00 11 68.10 5 25.99