啟碁(6285)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　85.60
0
0%		87.20
1.6
1.87%		89.10
1.9
2.18%		88.10
-1
-1.12%		 　87.90
-0.2
-0.23%		85.70
-2.2
-2.5%		85.20
-0.5
-0.58%		84.80
-0.4
-0.47%		85.30
0.5
0.59%		 　86.80
1.5
1.76%		86.30
-0.5
-0.58%		86.30
0
0%		86.70
0.4
0.46%		85.80
-0.9
-1.04%		 　86.90
1.1
1.28%		86.90
0
0%		88.20
1.3
1.5%		86.40
-1.8
-2.04%		86.50
0.1
0.12%		 　86.60
0.1
0.12%		85.80
-0.8
-0.92%		86.80
1
1.17%		86.66
2 月86.00
-0.8
-0.92%		85.20
-0.8
-0.93%		 　84.20
-1
-1.17%		81.30
-2.9
-3.44%		82.60
1.3
1.6%		81.50
-1.1
-1.33%		80.80
-0.7
-0.86%		 　80.30
-0.5
-0.62%		 　　　　　　　81.20
0.9
1.12%		80.20
-1
-1.23%		81.00
0.8
1%		 　81.30
0.3
0.37%		81.60
0.3
0.37%		 81.65
3 月80.10
-1.5
-1.84%		79.70
-0.4
-0.5%		 　78.50
-1.2
-1.51%		78.10
-0.4
-0.51%		78.00
-0.1
-0.13%		78.90
0.9
1.15%		78.90
0
0%		 　78.80
-0.1
-0.13%		79.10
0.3
0.38%		79.00
-0.1
-0.13%		79.30
0.3
0.38%		 　　　78.70
-0.6
-0.76%		78.70
0
0%		78.30
-0.4
-0.51%		77.50
-0.8
-1.02%		 　77.30
-0.2
-0.26%		76.90
-0.4
-0.52%		76.00
-0.9
-1.17%		76.40
0.4
0.53%		76.40
0
0%		77.70
1.3
1.7%		78.22
4 月 79.00
1.3
1.67%		78.00
-1
-1.27%		 　　　　78.00
0
0%		76.60
-1.4
-1.79%		76.00
-0.6
-0.78%		76.30
0.3
0.39%		75.90
-0.4
-0.52%		 　74.80
-1.1
-1.45%		73.50
-1.3
-1.74%		72.70
-0.8
-1.09%		71.40
-1.3
-1.79%		69.00
-2.4
-3.36%		 　69.50
0.5
0.72%		69.70
0.2
0.29%		70.00
0.3
0.43%		67.70
-2.3
-3.29%		68.20
0.5
0.74%		 　69.80
1.6
2.35%		 73.23
5 月　70.40
0.6
0.86%		69.60
-0.8
-1.14%		69.50
-0.1
-0.14%		 　69.70
0.2
0.29%		68.10
-1.6
-2.3%		66.70
-1.4
-2.06%		66.00
-0.7
-1.05%		66.10
0.1
0.15%		 　66.10
0
0%		67.90
1.8
2.72%		66.90
-1
-1.47%		68.10
1.2
1.79%		68.00
-0.1
-0.15%		 　71.50
3.5
5.15%		69.70
-1.8
-2.52%		70.10
0.4
0.57%		70.80
0.7
1%		71.50
0.7
0.99%		 　71.90
0.4
0.56%		71.50
-0.4
-0.56%		70.50
-1
-1.4%		71.60
1.1
1.56%		69.28
6 月72.80
1.2
1.68%		 　73.90
1.1
1.51%		73.60
-0.3
-0.41%		74.00
0.4
0.54%		 74.50
0.5
0.68%		 　74.00
-0.5
-0.67%		73.70
-0.3
-0.41%		73.90
0.2
0.27%		73.50
-0.4
-0.54%		73.10
-0.4
-0.54%		 　　73.80
0.7
0.96%		73.40
-0.4
-0.54%		72.30
-1.1
-1.5%		71.30
-1
-1.38%		 　71.70
0.4
0.56%		71.50
-0.2
-0.28%		71.20
-0.3
-0.42%		70.50
-0.7
-0.98%		72.70
2.2
3.12%		 72.94
7 月　71.60
-1.1
-1.51%		71.80
0.2
0.28%		71.20
-0.6
-0.84%		71.70
0.5
0.7%		73.90
2.2
3.07%		 　74.40
0.5
0.68%		74.80
0.4
0.54%		73.70
-1.1
-1.47%		75.40
1.7
2.31%		75.20
-0.2
-0.27%		 　74.20
-1
-1.33%		77.00
2.8
3.77%		77.60
0.6
0.78%		76.60
-1
-1.29%		77.20
0.6
0.78%		 　78.20
1
1.3%		77.50
-0.7
-0.9%		75.50
-2
-2.58%		75.60
0.1
0.13%		76.90
1.3
1.72%		 　76.70
-0.2
-0.26%		76.20
-0.5
-0.65%		75.25
8 月76.40
0.2
0.26%		76.70
0.3
0.39%		79.00
2.3
3%		 　79.10
0.1
0.13%		78.90
-0.2
-0.25%		79.00
0.1
0.13%		73.80
-5.2
-6.58%		73.90
0.1
0.14%		 　72.00
-1.9
-2.57%		72.10
0.1
0.14%		71.00
-1.1
-1.53%		70.00
-1
-1.41%		69.50
-0.5
-0.71%		 　68.10
-1.4
-2.01%		68.50
0.4
0.59%		68.30
-0.2
-0.29%		68.50
0.2
0.29%		67.30
-1.2
-1.75%		 　68.50
1.2
1.78%		68.70
0.2
0.29%		70.20
1.5
2.18%		68.90
-1.3
-1.85%		68.60
-0.3
-0.44%		72.03
9 月 　68.00
-0.6
-0.87%		69.20
1.2
1.76%		71.90
2.7
3.9%		71.80
-0.1
-0.14%		70.80
-1
-1.39%		 　69.20
-1.6
-2.26%		70.00
0.8
1.16%		69.00
-1
-1.43%		68.10
-0.9
-1.3%		68.80
0.7
1.03%		 　72.50
3.7
5.38%		74.10
1.6
2.21%		72.60
-1.5
-2.02%		74.10
1.5
2.07%		75.10
1
1.35%		 　　75.20
0.1
0.13%		73.40
-1.8
-2.39%		74.90
1.5
2.04%		74.10
-0.8
-1.07%		 71.93
10 月74.20
0.1
0.13%		74.10
-0.1
-0.13%		72.70
-1.4
-1.89%		72.00
-0.7
-0.96%		70.00
-2
-2.78%		 　70.50
0.5
0.71%		69.90
-0.6
-0.85%		 64.30
-5.6
-8.01%		67.50
3.2
4.98%		 　67.00
-0.5
-0.74%		69.70
2.7
4.03%		71.10
1.4
2.01%		71.10
0
0%		71.00
-0.1
-0.14%		 　70.90
-0.1
-0.14%		71.20
0.3
0.42%		74.00
2.8
3.93%		72.60
-1.4
-1.89%		72.60
0
0%		 　68.90
-3.7
-5.1%		68.80
-0.1
-0.15%		72.00
3.2
4.65%		70.29
11 月72.30
0.3
0.42%		72.80
0.5
0.69%		 　73.00
0.2
0.27%		71.50
-1.5
-2.05%		73.20
1.7
2.38%		73.90
0.7
0.96%		73.50
-0.4
-0.54%		 　73.30
-0.2
-0.27%		73.20
-0.1
-0.14%		72.80
-0.4
-0.55%		 73.40
0.6
0.82%		 　74.70
1.3
1.77%		74.00
-0.7
-0.94%		73.80
-0.2
-0.27%		73.00
-0.8
-1.08%		71.10
-1.9
-2.6%		 　72.20
1.1
1.55%		73.60
1.4
1.94%		77.50
3.9
5.3%		77.00
-0.5
-0.65%		77.00
0
0%		 73.81
12 月　　79.50
2.5
3.25%		78.30
-1.2
-1.51%		76.80
-1.5
-1.92%		74.20
-2.6
-3.39%		76.40
2.2
2.96%		 　77.30
0.9
1.18%		80.50
3.2
4.14%		80.50
0
0%		80.00
-0.5
-0.62%		80.90
0.9
1.13%		 　79.10
-1.8
-2.22%		78.60
-0.5
-0.63%		78.80
0.2
0.25%		78.40
-0.4
-0.51%		77.90
-0.5
-0.64%		78.10
0.2
0.26%		 80.50
2.4
3.07%		78.10
-2.4
-2.98%		77.10
-1
-1.28%		79.00
1.9
2.46%		79.90
0.9
1.14%		　　　78.62

說明:最高漲幅:5.38%最低跌幅:-8.01% 最高價:89.10最低價:64.30平均價:75.17,灰色底表示週末,漲141天(144.1)元,跌150天(-150.9)元,平盤14天
5%=7,4%=5,3%=9,2%=33,1%=48,0%=53,-0%=1,-1%=2,-2%=2,-3%=12,-4%=31,-5%=33,-6%=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 6285 549995 362 47020668 85.60 86.20 85.20 85.60 0.10 0% 85.60 260 85.70 3 14.46
2018-01-03 6285 1899861 1202 164935975 86.20 87.40 86.00 87.20 1.60 1.87% 87.10 7 87.20 3 14.73
2018-01-04 6285 3075773 2002 271482825 87.20 89.10 87.10 89.10 1.90 2.18% 88.80 2 89.10 24 15.05
2018-01-05 6285 1966495 1403 173560397 88.80 88.90 87.80 88.10 1.00 -1.12% 88.00 26 88.30 3 14.88
2018-01-08 6285 1209401 935 106660794 88.00 88.80 87.70 87.90 0.20 -0.23% 87.80 12 87.90 1 14.85
2018-01-09 6285 2116022 1198 182401928 87.40 87.50 85.60 85.70 2.20 -2.5% 85.70 8 85.90 1 14.48
2018-01-10 6285 738352 600 63122289 85.60 85.90 85.20 85.20 0.50 -0.58% 85.20 5 85.30 2 14.39
2018-01-11 6285 1151691 609 97817541 85.10 85.40 84.50 84.80 0.40 -0.47% 84.80 7 84.90 7 14.32
2018-01-12 6285 724545 554 61994681 84.90 86.00 84.90 85.30 0.50 0.59% 85.30 19 85.40 1 14.41
2018-01-15 6285 666688 469 57462413 85.70 86.90 85.60 86.80 1.50 1.76% 86.80 91 86.90 20 14.66
2018-01-16 6285 1050678 737 91361301 86.90 87.40 86.30 86.30 0.50 -0.58% 86.30 39 86.60 1 14.58
2018-01-17 6285 643466 458 55552060 86.30 86.90 86.00 86.30 0.00 0% 86.20 9 86.30 25 14.58
2018-01-18 6285 1082416 834 94186217 88.30 88.30 86.50 86.70 0.40 0.46% 86.60 3 86.70 6 14.65
2018-01-19 6285 784383 548 67537748 87.00 87.10 85.70 85.80 0.90 -1.04% 85.70 21 85.80 50 14.49
2018-01-22 6285 628618 493 54161494 85.80 87.00 85.40 86.90 1.10 1.28% 86.70 3 86.90 12 14.68
2018-01-23 6285 1519147 1036 132733353 87.10 88.00 86.80 86.90 0.00 0% 86.90 13 87.10 2 14.68
2018-01-24 6285 2150180 1585 188932140 87.00 88.30 86.90 88.20 1.30 1.5% 88.10 12 88.20 13 14.90
2018-01-25 6285 2072572 1273 180957872 88.50 88.80 86.30 86.40 1.80 -2.04% 86.30 34 86.40 2 14.59
2018-01-26 6285 777092 593 67233852 86.20 87.10 86.10 86.50 0.10 0.12% 86.50 7 86.80 1 14.61
2018-01-29 6285 783830 617 68289267 87.30 87.60 86.60 86.60 0.10 0.12% 86.60 24 86.80 1 14.63
2018-01-30 6285 1623595 1144 140620664 87.40 87.50 85.70 85.80 0.80 -0.92% 85.80 31 85.90 3 14.49
2018-01-31 6285 984700 700 85270653 85.80 87.30 85.70 86.80 1.00 1.17% 86.80 2 86.90 1 14.66
2018-02-01 6285 1152072 836 99274507 87.50 87.50 85.60 86.00 0.80 -0.92% 86.00 2 86.20 4 14.53
2018-02-02 6285 965125 662 82450584 86.00 86.00 85.10 85.20 0.80 -0.93% 85.20 37 85.30 17 14.39
2018-02-05 6285 1390236 990 117266437 84.70 85.00 84.00 84.20 1.00 -1.17% 84.10 66 84.30 1 14.22
2018-02-06 6285 2180647 1315 178198510 82.80 83.50 79.70 81.30 2.90 -3.44% 81.30 8 81.40 2 13.73
2018-02-07 6285 839865 573 69424241 83.30 83.30 82.20 82.60 1.30 1.6% 82.60 41 82.70 16 13.95
2018-02-08 6285 853875 616 69662167 81.90 82.50 81.20 81.50 1.10 -1.33% 81.50 11 81.60 27 13.77
2018-02-09 6285 1097154 858 87444174 79.00 81.10 78.50 80.80 0.70 -0.86% 80.70 20 80.80 5 13.65
2018-02-12 6285 861856 597 69321136 81.40 81.60 79.90 80.30 0.50 -0.62% 80.30 15 80.40 1 13.56
2018-02-21 6285 1006229 786 81471408 81.30 81.50 80.40 81.20 0.90 1.12% 81.10 1 81.20 4 13.72
2018-02-22 6285 1417941 1039 113945221 81.10 81.80 79.80 80.20 1.00 -1.23% 80.20 3 80.30 1 13.55
2018-02-23 6285 1292290 865 104505543 80.80 81.10 80.60 81.00 0.80 1% 81.00 33 81.10 19 13.68
2018-02-26 6285 1314087 1050 107361264 82.20 82.40 81.20 81.30 0.30 0.37% 81.30 33 81.40 1 13.73
2018-02-27 6285 1091409 801 89024869 81.80 82.10 81.20 81.60 0.30 0.37% 81.50 3 81.60 9 13.78
2018-03-01 6285 2002536 1446 161287962 81.30 81.30 80.10 80.10 1.50 -1.84% 80.10 25 80.20 7 13.53
2018-03-02 6285 1474488 1094 117458068 79.60 79.90 79.40 79.70 0.40 -0.5% 79.60 27 79.70 80 13.46
2018-03-05 6285 3200670 2025 252899361 80.00 80.20 78.50 78.50 1.20 -1.51% 78.50 113 78.90 6 13.26
2018-03-06 6285 2305915 1697 181545320 79.40 79.40 78.10 78.10 0.40 -0.51% 78.10 17 78.30 1 13.19
2018-03-07 6285 2196116 1405 172322864 78.30 79.10 78.00 78.00 0.10 -0.13% 77.90 25 78.00 15 13.18
2018-03-08 6285 1640423 1218 128960278 78.40 79.00 78.10 78.90 0.90 1.15% 78.90 4 79.00 23 13.33
2018-03-09 6285 2343470 1710 184629230 79.40 79.70 78.40 78.90 0.00 0% 78.90 1 79.00 12 13.33
2018-03-12 6285 2283565 1449 180564579 79.30 79.60 78.70 78.80 0.10 -0.13% 78.80 28 79.20 3 13.31
2018-03-13 6285 1811580 1112 143062408 79.20 79.20 78.80 79.10 0.30 0.38% 79.10 23 79.20 12 13.36
2018-03-14 6285 1247406 898 98693227 79.20 79.50 78.80 79.00 0.10 -0.13% 79.00 9 79.10 11 13.34
2018-03-15 6285 1722020 1203 136834385 79.60 79.90 79.20 79.30 0.30 0.38% 79.30 7 79.40 10 14.09
2018-03-20 6285 1303472 916 102630488 79.00 79.00 78.60 78.70 0.70 -0.76% 78.70 30 78.80 24 13.98
2018-03-21 6285 1113700 719 87703967 78.70 79.10 78.50 78.70 0.00 0% 78.70 35 78.80 21 13.98
2018-03-22 6285 2007534 1470 157706715 78.70 79.00 78.30 78.30 0.40 -0.51% 78.30 41 78.50 3 13.91
2018-03-23 6285 1824240 1422 140825967 77.00 78.00 76.30 77.50 0.80 -1.02% 77.40 3 77.50 7 13.77
2018-03-26 6285 1314283 856 101477929 77.10 77.50 77.00 77.30 0.20 -0.26% 77.30 9 77.40 7 13.73
2018-03-27 6285 1696027 1034 130671091 77.50 77.80 76.40 76.90 0.40 -0.52% 76.80 74 76.90 24 13.66
2018-03-28 6285 2171163 1584 165235363 76.90 76.90 75.60 76.00 0.90 -1.17% 75.90 19 76.00 36 13.50
2018-03-29 6285 762469 567 58126675 76.10 76.80 75.90 76.40 0.40 0.53% 76.40 5 76.50 17 13.57
2018-03-30 6285 944410 682 72276680 76.90 76.90 76.40 76.40 0.00 0% 76.40 18 76.60 40 13.57
2018-03-31 6285 723970 502 55896064 76.30 77.70 76.30 77.70 1.30 1.7% 77.40 1 77.70 12 13.80
2018-04-02 6285 2668653 1818 211408243 77.70 80.10 77.70 79.00 1.30 1.67% 79.00 195 79.10 2 14.03
2018-04-03 6285 1401653 1050 108995487 78.20 78.50 77.30 78.00 1.00 -1.27% 77.80 1 78.00 11 13.85
2018-04-09 6285 1516482 1051 118173796 78.30 78.60 77.50 78.00 0.00 0% 78.00 40 78.10 17 13.85
2018-04-10 6285 1717795 1175 131956785 77.20 77.40 76.60 76.60 1.40 -1.79% 76.60 21 76.70 1 13.61
2018-04-11 6285 999517 660 76242335 76.80 76.90 75.90 76.00 0.60 -0.78% 76.00 37 76.30 18 13.50
2018-04-12 6285 1052623 580 80069658 76.10 76.50 75.90 76.30 0.30 0.39% 76.20 68 76.30 3 13.55
2018-04-13 6285 1273430 822 96649180 76.30 76.80 75.70 75.90 0.40 -0.52% 75.80 10 75.90 1 13.48
2018-04-16 6285 2336089 1379 175402014 75.70 75.90 74.80 74.80 1.10 -1.45% 74.70 45 74.80 11 13.29
2018-04-17 6285 2535755 1718 186496670 74.90 75.20 72.70 73.50 1.30 -1.74% 73.50 10 73.60 41 13.06
2018-04-18 6285 1847510 1300 134924422 74.10 74.30 72.60 72.70 0.80 -1.09% 72.70 26 72.80 1 12.91
2018-04-19 6285 3764707 2748 269348979 72.90 73.20 70.90 71.40 1.30 -1.79% 71.40 5 71.50 20 12.68
2018-04-20 6285 5250289 3302 366301200 70.90 71.00 69.00 69.00 2.40 -3.36% 69.00 241 69.10 53 12.26
2018-04-23 6285 1477123 1182 102602273 69.00 69.80 68.70 69.50 0.50 0.72% 69.40 36 69.50 6 12.34
2018-04-24 6285 2539364 1625 177290480 69.50 70.40 69.10 69.70 0.20 0.29% 69.70 5 69.80 14 12.38
2018-04-25 6285 1245682 864 87032479 69.60 70.20 69.50 70.00 0.30 0.43% 69.90 3 70.00 32 12.43
2018-04-26 6285 2009466 1355 138218908 70.10 70.40 67.70 67.70 2.30 -3.29% 67.70 15 67.80 20 12.02
2018-04-27 6285 891559 620 60714689 68.50 68.50 67.70 68.20 0.50 0.74% 68.10 18 68.30 38 12.11
2018-04-30 6285 767071 546 53044977 68.20 70.10 68.00 69.80 1.60 2.35% 69.70 11 69.80 14 12.40
2018-05-02 6285 1407771 976 99024928 70.20 70.80 69.80 70.40 0.60 0.86% 70.40 9 70.50 25 12.50
2018-05-03 6285 833408 585 57996239 70.20 70.20 69.30 69.60 0.80 -1.14% 69.50 1 69.60 3 12.36
2018-05-04 6285 370772 299 25772512 69.50 69.90 69.20 69.50 0.10 -0.14% 69.50 36 69.60 2 12.34
2018-05-07 6285 674690 494 47006381 69.70 70.40 69.30 69.70 0.20 0.29% 69.60 1 69.70 7 12.38
2018-05-08 6285 2561687 1603 175078751 69.90 70.10 67.90 68.10 1.60 -2.3% 68.00 48 68.10 266 14.19
2018-05-09 6285 2345282 1561 157019294 67.30 67.70 66.60 66.70 1.40 -2.06% 66.70 60 66.80 211 13.90
2018-05-10 6285 2754999 1837 182791627 67.10 67.50 65.90 66.00 0.70 -1.05% 66.00 9 66.10 6 13.75
2018-05-11 6285 1221671 952 80692145 66.00 66.50 65.70 66.10 0.10 0.15% 66.00 29 66.10 4 13.77
2018-05-14 6285 2324664 1475 154185112 66.30 67.00 65.80 66.10 0.00 0% 66.10 2 66.20 15 13.77
2018-05-15 6285 2073553 1359 138458848 66.30 67.90 66.10 67.90 1.80 2.72% 67.90 7 68.00 76 14.15
2018-05-16 6285 1829324 1170 122786608 67.90 68.00 66.60 66.90 1.00 -1.47% 66.80 2 66.90 2 13.94
2018-05-17 6285 970395 753 65687153 67.20 68.40 67.10 68.10 1.20 1.79% 68.10 1 68.20 10 14.19
2018-05-18 6285 795279 662 54098893 68.00 68.60 67.50 68.00 0.10 -0.15% 67.90 38 68.00 3 14.17
2018-05-21 6285 3165426 2229 223192987 68.70 72.00 68.50 71.50 3.50 5.15% 71.40 14 71.50 2 14.90
2018-05-22 6285 3397398 2361 238949257 71.50 71.70 69.60 69.70 1.80 -2.52% 69.70 9 69.90 2 14.52
2018-05-23 6285 1529926 1050 107812693 69.70 71.10 69.70 70.10 0.40 0.57% 70.10 13 70.30 55 14.60
2018-05-24 6285 1485432 894 105541072 70.90 71.60 70.80 70.80 0.70 1% 70.80 19 70.90 11 14.75
2018-05-25 6285 1085266 755 77582495 70.90 71.70 70.80 71.50 0.70 0.99% 71.50 33 71.60 9 14.90
2018-05-28 6285 927506 619 66518476 71.90 72.00 71.10 71.90 0.40 0.56% 71.80 13 71.90 6 14.98
2018-05-29 6285 592086 444 42401976 72.00 72.00 71.40 71.50 0.40 -0.56% 71.40 23 71.60 33 14.90
2018-05-30 6285 879128 707 62118357 70.80 71.00 70.30 70.50 1.00 -1.4% 70.50 14 70.60 1 14.69
2018-05-31 6285 920080 637 65677923 70.60 71.70 70.60 71.60 1.10 1.56% 71.50 31 71.60 38 14.92
2018-06-01 6285 3306837 2155 241990825 71.60 74.50 71.40 72.80 1.20 1.68% 72.80 16 72.90 2 15.17
2018-06-04 6285 1369394 1087 100559704 73.00 74.00 72.90 73.90 1.10 1.51% 73.80 4 73.90 26 15.40
2018-06-05 6285 1541359 1086 113830323 74.50 74.80 73.20 73.60 0.30 -0.41% 73.50 28 73.60 2 15.33
2018-06-06 6285 1224938 938 90309999 73.90 74.00 73.30 74.00 0.40 0.54% 73.90 12 74.00 46 15.42
2018-06-08 6285 2792576 1882 209141722 75.10 75.60 74.20 74.50 0.50 0.68% 74.40 27 74.50 52 15.52
2018-06-11 6285 1041141 757 77288838 75.00 75.20 73.80 74.00 0.50 -0.67% 74.00 17 74.10 1 15.42
2018-06-12 6285 1012362 736 74424071 74.00 74.00 73.20 73.70 0.30 -0.41% 73.60 1 73.70 150 15.35
2018-06-13 6285 796010 682 58963029 74.30 74.50 73.70 73.90 0.20 0.27% 73.90 3 74.00 2 15.40
2018-06-14 6285 735357 598 54098735 74.40 74.40 73.10 73.50 0.40 -0.54% 73.50 3 73.60 42 15.31
2018-06-15 6285 781456 561 57064388 73.60 74.10 72.70 73.10 0.40 -0.54% 73.10 191 73.20 6 15.23
2018-06-19 6285 1587466 1195 117581715 73.10 74.70 73.00 73.80 0.70 0.96% 73.80 18 73.90 1 15.38
2018-06-20 6285 1430640 750 105080315 73.70 74.30 72.60 73.40 0.40 -0.54% 73.30 2 73.40 19 15.29
2018-06-21 6285 1501874 1223 108834370 73.20 73.70 72.10 72.30 1.10 -1.5% 72.30 2 72.40 4 15.06
2018-06-22 6285 871660 626 62379352 72.10 72.20 71.20 71.30 1.00 -1.38% 71.20 24 71.30 2 14.85
2018-06-25 6285 511704 410 36748671 71.30 72.30 71.00 71.70 0.40 0.56% 71.70 16 71.80 2 14.94
2018-06-26 6285 643054 479 46019659 71.10 72.00 71.00 71.50 0.20 -0.28% 71.50 38 71.60 11 14.90
2018-06-27 6285 372854 315 26677072 71.90 72.30 71.20 71.20 0.30 -0.42% 71.20 34 71.40 5 14.83
2018-06-28 6285 750971 535 53162550 71.00 71.10 70.40 70.50 0.70 -0.98% 70.50 73 70.70 11 14.69
2018-06-29 6285 1282203 987 92640953 70.40 73.20 70.30 72.70 2.20 3.12% 72.60 7 72.70 4 15.15
2018-07-02 6285 585052 450 42140724 72.50 72.60 71.50 71.60 1.10 -1.51% 71.60 2 71.80 5 14.92
2018-07-03 6285 861579 712 62237727 72.00 72.90 71.60 71.80 0.20 0.28% 71.80 6 71.90 5 14.96
2018-07-04 6285 617864 418 44231112 71.80 72.40 71.00 71.20 0.60 -0.84% 71.20 14 71.50 1 14.83
2018-07-05 6285 915214 606 66008955 72.00 72.90 71.50 71.70 0.50 0.7% 71.70 6 71.80 2 14.94
2018-07-06 6285 2320456 1602 169543148 72.90 74.20 72.00 73.90 2.20 3.07% 73.80 15 73.90 5 15.40
2018-07-09 6285 1678973 1151 123839402 73.70 74.60 72.70 74.40 0.50 0.68% 74.30 4 74.40 3 15.50
2018-07-10 6285 1176564 969 87947969 74.90 75.40 74.00 74.80 0.40 0.54% 74.70 8 74.80 15 15.58
2018-07-11 6285 1217985 838 90639289 74.00 75.20 73.50 73.70 1.10 -1.47% 73.70 1 73.90 2 15.35
2018-07-12 6285 1840040 1077 137308305 73.50 75.40 73.10 75.40 1.70 2.31% 75.40 3 75.50 71 15.71
2018-07-13 6285 1172268 847 88755374 76.20 76.50 75.20 75.20 0.20 -0.27% 75.20 17 75.30 3 15.67
2018-07-16 6285 1034712 795 77035125 75.20 75.30 74.10 74.20 1.00 -1.33% 74.20 10 74.30 1 15.46
2018-07-17 6285 3907308 2489 296289212 74.50 77.00 74.20 77.00 2.80 3.77% 76.90 15 77.00 87 16.04
2018-07-18 6285 3851314 2544 298648025 77.60 78.40 76.50 77.60 0.60 0.78% 77.50 57 77.70 5 16.17
2018-07-19 6285 1056719 759 81267171 77.50 77.50 76.40 76.60 1.00 -1.29% 76.60 11 76.70 4 15.96
2018-07-20 6285 1808781 1152 139966286 76.60 78.20 76.10 77.20 0.60 0.78% 77.20 34 77.30 23 16.08
2018-07-23 6285 1982676 1119 154146354 77.20 78.60 76.80 78.20 1.00 1.3% 78.10 3 78.20 11 16.29
2018-07-24 6285 2004826 1366 154986010 78.50 78.50 76.80 77.50 0.70 -0.9% 77.50 13 77.60 4 16.15
2018-07-25 6285 1812357 1300 137805632 77.50 77.50 75.40 75.50 2.00 -2.58% 75.50 27 75.60 6 15.73
2018-07-26 6285 718080 561 54439317 75.50 76.30 75.00 75.60 0.10 0.13% 75.50 47 75.60 27 15.75
2018-07-27 6285 1011296 733 77530051 75.60 77.20 75.60 76.90 1.30 1.72% 76.90 9 77.00 8 16.02
2018-07-30 6285 560767 424 42799901 76.90 77.10 76.00 76.70 0.20 -0.26% 76.60 5 76.70 13 15.98
2018-07-31 6285 595469 457 45488075 76.50 76.70 76.20 76.20 0.50 -0.65% 76.20 34 76.30 1 15.88
2018-08-01 6285 318800 267 24329200 76.30 76.50 76.00 76.40 0.20 0.26% 76.40 8 76.50 17 15.92
2018-08-02 6285 1143290 911 87991713 76.60 77.50 76.60 76.70 0.30 0.39% 76.70 28 76.90 13 17.43
2018-08-03 6285 3701361 2436 291147719 77.50 79.50 77.50 79.00 2.30 3% 78.90 1 79.00 28 17.95
2018-08-06 6285 3527562 2306 281712598 79.90 81.00 79.10 79.10 0.10 0.13% 79.10 53 79.20 1 17.98
2018-08-07 6285 1536438 1058 121054002 79.10 79.50 78.20 78.90 0.20 -0.25% 78.90 51 79.00 24 17.93
2018-08-08 6285 2533517 1443 200117943 79.50 79.60 78.60 79.00 0.10 0.13% 78.90 11 79.00 14 17.95
2018-08-09 6285 2320949 1410 171633876 74.30 74.30 73.60 73.80 0.00 -6.58% 73.70 53 73.80 1 16.77
2018-08-10 6285 1072228 762 79415372 73.80 74.60 73.60 73.90 0.10 0.14% 73.90 123 74.00 1 16.80
2018-08-13 6285 1756072 1205 125844556 73.60 73.60 70.50 72.00 1.90 -2.57% 71.80 4 72.00 4 16.36
2018-08-14 6285 688558 492 49719041 72.00 72.60 71.90 72.10 0.10 0.14% 72.00 47 72.10 2 16.39
2018-08-15 6285 656435 505 46915033 72.20 72.70 71.00 71.00 1.10 -1.53% 71.00 33 71.10 1 16.14
2018-08-16 6285 1212561 921 85265715 71.00 71.00 69.80 70.00 1.00 -1.41% 70.00 59 70.20 1 15.91
2018-08-17 6285 993719 758 69511630 70.70 71.20 69.50 69.50 0.50 -0.71% 69.50 24 69.70 4 15.80
2018-08-20 6285 2559461 1534 175974509 69.50 69.70 67.90 68.10 1.40 -2.01% 68.00 16 68.10 2 15.48
2018-08-21 6285 1448020 1189 98853266 68.60 69.00 68.00 68.50 0.40 0.59% 68.40 5 68.50 422 15.57
2018-08-22 6285 467738 400 32019873 68.50 69.00 68.30 68.30 0.20 -0.29% 68.30 9 68.50 658 15.52
2018-08-23 6285 529983 421 36316727 68.30 68.90 68.20 68.50 0.20 0.29% 68.40 4 68.50 642 15.57
2018-08-24 6285 1305329 1104 88786672 68.70 69.20 67.20 67.30 1.20 -1.75% 67.30 14 67.40 1 15.30
2018-08-27 6285 771569 583 52744199 67.40 69.30 67.40 68.50 1.20 1.78% 68.50 7 68.70 12 15.57
2018-08-28 6285 827040 596 57098459 69.00 69.40 68.60 68.70 0.20 0.29% 68.70 16 68.90 8 15.61
2018-08-29 6285 1125520 918 78752162 68.80 70.70 68.50 70.20 1.50 2.18% 70.20 11 70.30 2 15.95
2018-08-30 6285 1051061 805 72850870 70.30 70.30 68.50 68.90 1.30 -1.85% 68.90 16 69.00 2 15.66
2018-08-31 6285 589108 562 40361152 68.90 68.90 68.10 68.60 0.30 -0.44% 68.60 4 68.80 1 15.59
2018-09-03 6285 622512 613 42496055 68.60 69.10 68.00 68.00 0.60 -0.87% 68.00 60 68.10 1 15.45
2018-09-04 6285 1080027 874 74799165 68.10 70.00 68.00 69.20 1.20 1.76% 69.20 8 69.30 5 15.73
2018-09-05 6285 5260241 3771 380318010 69.00 73.50 68.80 71.90 2.70 3.9% 71.90 25 72.00 2 16.34
2018-09-06 6285 2216669 1696 159687291 72.00 72.70 71.10 71.80 0.10 -0.14% 71.80 6 71.90 4 16.32
2018-09-07 6285 2116348 1686 152366008 71.70 73.20 70.50 70.80 1.00 -1.39% 70.80 3 71.10 2 16.09
2018-09-10 6285 2409239 1709 170100477 72.10 72.50 69.20 69.20 1.60 -2.26% 69.20 13 69.40 2 15.73
2018-09-11 6285 2713729 1541 190198930 70.50 70.90 69.70 70.00 0.80 1.16% 69.90 4 70.00 994 15.91
2018-09-12 6285 2051316 1532 141977256 70.70 70.70 68.40 69.00 1.00 -1.43% 68.90 1 69.00 420 15.68
2018-09-13 6285 2097238 1487 143592240 69.40 69.50 68.10 68.10 0.90 -1.3% 68.00 180 68.10 1 15.48
2018-09-14 6285 1948498 1425 134066606 68.70 69.30 68.50 68.80 0.70 1.03% 68.80 6 68.90 4 15.64
2018-09-17 6285 5439906 3558 390664571 69.50 73.50 69.00 72.50 3.70 5.38% 72.40 3 72.50 443 16.48
2018-09-18 6285 10046337 6916 745749246 72.00 75.20 71.90 74.10 1.60 2.21% 74.10 22 74.30 7 16.84
2018-09-19 6285 5025001 3431 369242473 73.90 74.70 72.20 72.60 1.50 -2.02% 72.60 7 72.70 30 16.50
2018-09-20 6285 5215361 3754 387980414 73.40 75.10 73.40 74.10 1.50 2.07% 74.10 3 74.20 2 16.84
2018-09-21 6285 3337344 2356 250092500 74.50 75.70 74.50 75.10 1.00 1.35% 75.00 4 75.10 17 17.07
2018-09-25 6285 2117527 1579 159042525 74.90 75.70 74.60 75.20 0.10 0.13% 75.10 9 75.30 13 17.09
2018-09-26 6285 1855117 1281 137235399 75.00 75.40 73.40 73.40 1.80 -2.39% 73.40 14 73.50 4 16.68
2018-09-27 6285 1793623 1269 133675431 73.40 74.90 73.40 74.90 1.50 2.04% 74.90 1 75.00 187 17.02
2018-09-28 6285 2858399 1992 214707355 75.30 76.20 74.10 74.10 0.80 -1.07% 74.10 18 74.20 1 16.84
2018-10-01 6285 698271 538 51848825 74.70 74.80 73.80 74.20 0.10 0.13% 74.20 10 74.40 1 16.86
2018-10-02 6285 808569 588 60023358 74.20 74.80 73.90 74.10 0.10 -0.13% 74.10 12 74.30 7 16.84
2018-10-03 6285 1203614 930 87943791 73.80 74.20 72.50 72.70 1.40 -1.89% 72.60 30 72.70 18 16.52
2018-10-04 6285 867290 649 62563903 72.50 72.50 71.90 72.00 0.70 -0.96% 72.00 79 72.10 1 16.36
2018-10-05 6285 2201302 1485 153954324 71.90 71.90 69.10 70.00 2.00 -2.78% 70.00 26 70.10 1 15.91
2018-10-08 6285 893209 743 62962539 69.60 71.40 69.50 70.50 0.50 0.71% 70.40 5 70.60 12 16.02
2018-10-09 6285 976037 804 68115090 70.60 71.10 69.10 69.90 0.60 -0.85% 69.80 1 69.90 35 15.89
2018-10-11 6285 3318107 2135 215996976 66.90 67.00 63.30 64.30 5.60 -8.01% 64.20 6 64.40 6 14.61
2018-10-12 6285 1666228 1279 110408728 63.60 67.90 63.60 67.50 3.20 4.98% 67.40 1 67.50 19 15.34
2018-10-15 6285 797765 596 53475034 67.10 67.50 66.10 67.00 0.50 -0.74% 67.00 24 67.30 4 15.23
2018-10-16 6285 1742048 1192 120186233 67.70 69.80 67.70 69.70 2.70 4.03% 69.60 13 69.70 8 15.84
2018-10-17 6285 1843572 1323 131345184 70.20 71.80 70.20 71.10 1.40 2.01% 71.10 12 71.20 18 16.16
2018-10-18 6285 1181398 849 83471793 70.50 71.30 70.30 71.10 0.00 0% 71.10 8 71.20 9 16.16
2018-10-19 6285 2101563 1406 145870773 70.40 71.00 68.20 71.00 0.10 -0.14% 70.90 2 71.00 11 16.14
2018-10-22 6285 966400 714 68486200 70.20 71.30 70.00 70.90 0.10 -0.14% 70.80 4 70.90 8 16.11
2018-10-23 6285 2290368 1572 164282528 70.90 72.70 70.60 71.20 0.30 0.42% 71.10 18 71.20 1 16.18
2018-10-24 6285 5570809 3566 409439410 72.00 74.20 72.00 74.00 2.80 3.93% 73.90 1 74.00 25 16.82
2018-10-25 6285 2217235 1589 161511825 72.70 73.60 72.00 72.60 1.40 -1.89% 72.60 6 72.70 1 16.50
2018-10-26 6285 2740475 1909 200045176 73.40 74.30 71.00 72.60 0.00 0% 72.60 1 72.70 1 16.50
2018-10-29 6285 3493962 2575 245288763 73.20 73.70 68.60 68.90 3.70 -5.1% 68.90 6 69.00 10 15.66
2018-10-30 6285 2737842 2177 186134698 68.50 68.90 67.20 68.80 0.10 -0.15% 68.70 13 68.80 18 15.64
2018-10-31 6285 2688242 1828 190982091 69.50 72.00 69.30 72.00 3.20 4.65% 71.90 33 72.00 94 15.25
2018-11-01 6285 2157348 1612 155532356 71.30 72.80 71.20 72.30 0.30 0.42% 72.30 6 72.40 10 15.32
2018-11-02 6285 2460890 1506 177494386 72.50 72.90 71.40 72.80 0.50 0.69% 72.70 15 72.80 15 15.42
2018-11-05 6285 1290039 1033 93848347 72.60 73.50 72.10 73.00 0.20 0.27% 72.90 1 73.00 48 15.47
2018-11-06 6285 2595313 1866 190578674 73.90 74.70 71.50 71.50 1.50 -2.05% 71.50 16 71.60 3 15.15
2018-11-07 6285 1765381 1211 128788443 72.10 73.50 72.00 73.20 1.70 2.38% 73.10 4 73.20 19 15.51
2018-11-08 6285 2445687 1585 181187367 74.30 74.70 73.60 73.90 0.70 0.96% 73.90 19 74.00 45 15.66
2018-11-09 6285 3032354 1920 223799013 74.90 74.90 72.90 73.50 0.40 -0.54% 73.50 2 73.60 4 15.57
2018-11-12 6285 1025395 711 75307209 73.10 74.30 73.00 73.30 0.20 -0.27% 73.20 10 73.40 2 15.53
2018-11-13 6285 1935219 1259 139887423 72.10 73.30 71.30 73.20 0.10 -0.14% 73.10 7 73.20 14 15.51
2018-11-14 6285 1492428 861 109157344 73.50 73.80 72.70 72.80 0.40 -0.55% 72.80 7 72.90 1 15.42
2018-11-16 6285 1067493 776 78783231 74.00 74.30 73.30 73.40 0.50 0.82% 73.40 3 73.50 11 15.55
2018-11-19 6285 2480576 1609 185112917 73.50 75.00 73.50 74.70 1.30 1.77% 74.70 24 74.80 24 15.83
2018-11-20 6285 2397162 1574 178647351 74.70 75.40 73.60 74.00 0.70 -0.94% 74.00 1 74.10 2 15.68
2018-11-21 6285 1064980 758 78787115 73.50 74.40 73.40 73.80 0.20 -0.27% 73.80 9 73.90 6 15.64
2018-11-22 6285 1206019 969 88652987 74.10 74.10 73.00 73.00 0.80 -1.08% 73.00 24 73.10 6 15.47
2018-11-23 6285 2175266 1539 155995601 73.20 73.20 70.80 71.10 1.90 -2.6% 71.00 75 71.20 14 15.06
2018-11-26 6285 1295555 900 93333665 71.80 72.40 71.30 72.20 1.10 1.55% 72.20 48 72.30 6 15.30
2018-11-27 6285 2302766 1651 168482868 72.50 73.70 72.20 73.60 1.40 1.94% 73.60 9 73.70 18 15.59
2018-11-28 6285 10296917 6801 795905257 74.40 78.90 74.30 77.50 3.90 5.3% 77.50 26 77.60 2 16.42
2018-11-29 6285 4490618 3227 348716686 78.20 78.80 76.80 77.00 0.50 -0.65% 77.00 47 77.10 4 16.31
2018-11-30 6285 3715942 2704 284982334 77.00 77.80 76.00 77.00 0.00 0% 76.90 22 77.00 383 16.31
2018-12-03 6285 6012978 3943 476572937 78.40 80.50 77.50 79.50 2.50 3.25% 79.40 4 79.50 44 16.84
2018-12-04 6285 2666306 2000 210174943 79.50 79.50 78.20 78.30 1.20 -1.51% 78.30 27 78.50 16 16.59
2018-12-05 6285 2516925 1657 193539126 77.10 77.40 76.10 76.80 1.50 -1.92% 76.80 23 76.90 7 16.27
2018-12-06 6285 3708434 2520 278815828 76.90 77.60 73.60 74.20 2.60 -3.39% 74.20 6 74.30 6 15.72
2018-12-07 6285 2396654 1683 182806354 75.50 77.30 75.30 76.40 2.20 2.96% 76.40 2 76.50 135 16.19
2018-12-10 6285 3470058 2410 268060472 76.40 78.00 75.70 77.30 0.90 1.18% 77.30 4 77.40 50 16.38
2018-12-11 6285 8429849 5517 671873820 78.10 80.50 78.10 80.50 3.20 4.14% 80.40 16 80.50 244 17.06
2018-12-12 6285 6831221 4892 550564883 80.30 81.40 79.60 80.50 0.00 0% 80.40 2 80.50 34 17.06
2018-12-13 6285 4888165 3487 391711400 80.90 81.70 79.10 80.00 0.50 -0.62% 80.00 10 80.10 3 16.95
2018-12-14 6285 6056895 3835 488602695 81.00 82.10 79.20 80.90 0.90 1.13% 80.90 23 81.00 6 17.14
2018-12-17 6285 6997215 4447 567818089 82.90 83.30 79.10 79.10 1.80 -2.22% 79.10 8 79.20 37 16.76
2018-12-18 6285 3093185 2097 244661215 78.80 79.70 78.10 78.60 0.50 -0.63% 78.60 20 78.70 3 16.65
2018-12-19 6285 5673336 3678 451977844 79.50 80.30 78.70 78.80 0.20 0.25% 78.80 26 78.90 2 16.69
2018-12-20 6285 3878351 2868 304838955 78.50 79.40 77.70 78.40 0.40 -0.51% 78.40 1 78.50 8 16.61
2018-12-21 6285 3578724 2023 279169387 78.20 79.00 76.80 77.90 0.50 -0.64% 77.90 38 78.10 98 16.50
2018-12-22 6285 1143741 839 89260464 77.50 78.60 77.50 78.10 0.20 0.26% 78.10 8 78.20 3 16.55
2018-12-24 6285 3755262 2497 299305050 78.50 80.50 78.20 80.50 2.40 3.07% 80.40 16 80.50 24 17.06
2018-12-25 6285 3447398 2072 270158695 79.00 79.20 77.50 78.10 2.40 -2.98% 78.10 19 78.30 1 16.55
2018-12-26 6285 2097139 1496 163125505 78.50 78.80 77.10 77.10 1.00 -1.28% 77.10 17 77.20 7 16.33
2018-12-27 6285 4566604 2958 362579616 78.30 80.40 78.20 79.00 1.90 2.46% 79.00 36 79.10 8 16.74
2018-12-28 6285 2851786 2015 226925631 79.00 80.00 78.70 79.90 0.90 1.14% 79.80 10 79.90 18 16.93