鴻準(2354)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　60.10
0
0%		60.00
-0.1
-0.17%		58.90
-1.1
-1.83%		 　58.90
0
0%		58.70
-0.2
-0.34%		59.20
0.5
0.85%		58.30
-0.9
-1.52%		58.30
0
0%		 　57.80
-0.5
-0.86%		57.80
0
0%		57.80
0
0%		57.90
0.1
0.17%		58.60
0.7
1.21%		 　59.20
0.6
1.02%		58.30
-0.9
-1.52%		58.20
-0.1
-0.17%		58.40
0.2
0.34%		58.50
0.1
0.17%		 　59.30
0.8
1.37%		59.00
-0.3
-0.51%		59.20
0.2
0.34%		 58.73
2 月　　　　　　　　　　59.50
0.3
0.51%		60.40
0.9
1.51%		61.20
0.8
1.32%		61.20
0
0%		 　　60.20
-1
-1.63%		60.90
0.7
1.16%		62.00
1.1
1.81%		62.20
0.2
0.32%		62.30
0.1
0.16%		 　63.50
1.2
1.93%		62.60
-0.9
-1.42%		63.10
0.5
0.8%		 61.76
3 月　　　62.20
-0.9
-1.43%		61.90
-0.3
-0.48%		62.20
0.3
0.48%		61.60
-0.6
-0.96%		61.00
-0.6
-0.97%		 　61.10
0.1
0.16%		61.40
0.3
0.49%		61.70
0.3
0.49%		62.00
0.3
0.49%		62.40
0.4
0.65%		 　62.50
0.1
0.16%		63.00
0.5
0.8%		63.10
0.1
0.16%		63.60
0.5
0.79%		62.60
-1
-1.57%		 　61.80
-0.8
-1.28%		62.30
0.5
0.81%		61.90
-0.4
-0.64%		62.00
0.1
0.16%		61.50
-0.5
-0.81%		 62.19
4 月63.80
2.3
3.74%		64.80
1
1.57%		65.00
0.2
0.31%		 　　　66.70
1.7
2.62%		66.80
0.1
0.15%		67.30
0.5
0.75%		67.30
0
0%		68.50
1.2
1.78%		 　71.10
2.6
3.8%		 72.00
0.9
1.27%		71.10
-0.9
-1.25%		70.00
-1.1
-1.55%		 　69.50
-0.5
-0.71%		70.00
0.5
0.72%		69.70
-0.3
-0.43%		69.80
0.1
0.14%		68.90
-0.9
-1.29%		 　69.40
0.5
0.73%		69.20
-0.2
-0.29%		 68.76
5 月　69.40
0.2
0.29%		70.00
0.6
0.86%		 　67.30
-2.7
-3.86%		69.40
2.1
3.12%		67.70
-1.7
-2.45%		66.10
-1.6
-2.36%		66.20
0.1
0.15%		 　64.00
-2.2
-3.32%		63.30
-0.7
-1.09%		62.70
-0.6
-0.95%		61.30
-1.4
-2.23%		60.70
-0.6
-0.98%		 　61.00
0.3
0.49%		 61.00
0
0%		60.70
-0.3
-0.49%		60.70
0
0%		 　60.90
0.2
0.33%		60.50
-0.4
-0.66%		60.30
-0.2
-0.33%		60.90
0.6
1%		61.50
0.6
0.99%		63.45
6 月 　61.90
0.4
0.65%		61.60
-0.3
-0.48%		61.50
-0.1
-0.16%		61.10
-0.4
-0.65%		 　　61.70
0.6
0.98%		61.90
0.2
0.32%		61.80
-0.1
-0.16%		61.90
0.1
0.16%		62.10
0.2
0.32%		 　61.80
-0.3
-0.48%		61.40
-0.4
-0.65%		62.10
0.7
1.14%		63.60
1.5
2.42%		64.20
0.6
0.94%		 　64.10
-0.1
-0.16%		63.60
-0.5
-0.78%		63.20
-0.4
-0.63%		63.40
0.2
0.32%		63.10
-0.3
-0.47%		 62.61
7 月64.10
1
1.58%		64.10
0
0%		64.10
0
0%		64.40
0.3
0.47%		64.60
0.2
0.31%		 　64.40
-0.2
-0.31%		63.60
-0.8
-1.24%		64.20
0.6
0.94%		65.90
1.7
2.65%		66.10
0.2
0.3%		 　66.10
0
0%		67.10
1
1.51%		66.80
-0.3
-0.45%		66.80
0
0%		67.00
0.2
0.3%		 　67.50
0.5
0.75%		67.30
-0.2
-0.3%		66.70
-0.6
-0.89%		64.60
-2.1
-3.15%		64.30
-0.3
-0.46%		 　64.80
0.5
0.78%		64.30
-0.5
-0.77%		64.30
0
0%		65.4
8 月63.60
-0.7
-1.09%		61.30
-2.3
-3.62%		 　60.50
-0.8
-1.31%		60.80
0.3
0.5%		60.20
-0.6
-0.99%		61.20
1
1.66%		 　　61.90
0.7
1.14%		61.30
-0.6
-0.97%		61.30
0
0%		61.40
0.1
0.16%		62.80
1.4
2.28%		 　62.30
-0.5
-0.8%		62.40
0.1
0.16%		63.30
0.9
1.44%		63.40
0.1
0.16%		64.30
0.9
1.42%		 　62.70
-1.6
-2.49%		63.20
0.5
0.8%		62.20
-1
-1.58%		62.20
0
0%		63.40
1.2
1.93%		 62.18
9 月　63.50
0.1
0.16%		62.50
-1
-1.57%		63.20
0.7
1.12%		63.30
0.1
0.16%		63.40
0.1
0.16%		 　63.40
0
0%		63.40
0
0%		63.60
0.2
0.32%		64.30
0.7
1.1%		 　　64.70
0.4
0.62%		63.80
-0.9
-1.39%		64.80
1
1.57%		64.90
0.1
0.15%		65.60
0.7
1.08%		 　65.90
0.3
0.46%		66.40
0.5
0.76%		66.00
-0.4
-0.6%		65.30
-0.7
-1.06%		64.70
-0.6
-0.92%		 64.57
10 月65.50
0.8
1.24%		65.70
0.2
0.31%		64.80
-0.9
-1.37%		64.80
0
0%		 　63.50
-1.3
-2.01%		64.50
1
1.57%		63.00
-1.5
-2.33%		 　　　63.90
0.9
1.43%		64.00
0.1
0.16%		64.50
0.5
0.78%		65.20
0.7
1.09%		65.10
-0.1
-0.15%		 　65.60
0.5
0.77%		65.70
0.1
0.15%		65.40
-0.3
-0.46%		65.30
-0.1
-0.15%		64.70
-0.6
-0.92%		 　64.90
0.2
0.31%		65.40
0.5
0.77%		65.50
0.1
0.15%		65.20
-0.3
-0.46%		64.8
11 月67.30
2.1
3.22%		 　69.30
2
2.97%		68.90
-0.4
-0.58%		67.50
-1.4
-2.03%		66.70
-0.8
-1.19%		67.00
0.3
0.45%		 　65.90
-1.1
-1.64%		66.80
0.9
1.37%		65.90
-0.9
-1.35%		65.00
-0.9
-1.37%		65.40
0.4
0.62%		 　66.70
1.3
1.99%		67.20
0.5
0.75%		67.20
0
0%		67.20
0
0%		67.40
0.2
0.3%		 　67.20
-0.2
-0.3%		68.50
1.3
1.93%		68.10
-0.4
-0.58%		68.00
-0.1
-0.15%		66.60
-1.4
-2.06%		 67.13
12 月　66.80
0.2
0.3%		67.00
0.2
0.3%		67.10
0.1
0.15%		67.50
0.4
0.6%		67.30
-0.2
-0.3%		 　67.90
0.6
0.89%		67.90
0
0%		68.80
0.9
1.33%		68.80
0
0%		68.80
0
0%		 　69.20
0.4
0.58%		68.80
-0.4
-0.58%		69.10
0.3
0.44%		68.60
-0.5
-0.72%		67.60
-1
-1.46%		 　67.60
0
0%		67.00
-0.6
-0.89%		67.50
0.5
0.75%		67.00
-0.5
-0.74%		67.00
0
0%		 　66.60
-0.4
-0.6%		66.20
-0.4
-0.6%		67.75

說明:最高漲幅:3.8%最低跌幅:-3.86% 最高價:72.00最低價:57.80平均價:64.18,灰色底表示週末,漲160天(99.9)元,跌112天(-81.5)元,平盤31天
4%=5,3%=7,2%=20,1%=69,0%=90,-0%=3,-1%=3,-2%=21,-3%=29,-4%=56,

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
2019-01-02 2354 878380 634 52949986 60.70 60.90 59.90 60.10 0.40 0% 60.00 42 60.10 12 8.49
2019-01-03 2354 1084215 758 64995738 60.10 60.30 59.70 60.00 0.10 -0.17% 59.90 26 60.00 16 8.47
2019-01-04 2354 2065467 1577 121082332 59.00 59.00 58.00 58.90 1.10 -1.83% 58.80 45 58.90 5 8.32
2019-01-07 2354 2647082 1753 157076538 59.80 59.90 58.90 58.90 0.00 0% 58.90 44 59.00 32 8.32
2019-01-08 2354 1787215 1213 105510185 59.50 59.50 58.70 58.70 0.20 -0.34% 58.70 153 58.80 31 8.29
2019-01-09 2354 3292005 1995 195847792 59.50 59.90 59.20 59.20 0.50 0.85% 59.20 66 59.30 20 8.36
2019-01-10 2354 3365395 2340 196135005 59.30 59.30 57.70 58.30 0.90 -1.52% 58.20 46 58.30 59 8.23
2019-01-11 2354 2986598 1847 174291132 58.30 58.70 58.10 58.30 0.00 0% 58.20 157 58.30 80 8.23
2019-01-14 2354 2205903 1370 127795274 58.00 58.40 57.70 57.80 0.50 -0.86% 57.80 17 57.90 43 8.16
2019-01-15 2354 3678731 1943 213081058 58.10 58.30 57.50 57.80 0.00 0% 57.80 93 57.90 102 8.16
2019-01-16 2354 3614643 1903 209413094 58.10 58.20 57.60 57.80 0.00 0% 57.80 370 57.90 60 8.16
2019-01-17 2354 4331827 1783 250947396 58.30 58.60 57.60 57.90 0.10 0.17% 57.80 252 57.90 87 8.18
2019-01-18 2354 4061867 2164 237267273 58.00 58.80 57.80 58.60 0.70 1.21% 58.60 242 58.70 15 8.28
2019-01-21 2354 2679668 1437 158552230 59.20 59.40 58.80 59.20 0.60 1.02% 59.20 4 59.30 22 8.36
2019-01-22 2354 1815345 1241 106245580 59.00 59.00 58.20 58.30 0.90 -1.52% 58.30 33 58.40 11 8.23
2019-01-23 2354 905354 711 52670996 58.00 58.30 57.90 58.20 0.10 -0.17% 58.10 92 58.20 3 8.22
2019-01-24 2354 1361506 934 79446938 58.20 58.60 58.20 58.40 0.20 0.34% 58.30 37 58.40 136 8.25
2019-01-25 2354 2378345 1413 139627074 58.60 58.90 58.30 58.50 0.10 0.17% 58.50 195 58.60 1 8.26
2019-01-28 2354 2085342 1310 123309434 59.00 59.30 58.80 59.30 0.80 1.37% 59.20 8 59.30 71 8.38
2019-01-29 2354 1110443 747 65405837 59.10 59.20 58.40 59.00 0.30 -0.51% 58.90 10 59.00 7 8.33
2019-01-30 2354 3495492 1744 206606611 59.30 59.80 58.60 59.20 0.20 0.34% 59.10 15 59.20 43 8.36
2019-02-11 2354 2196080 1483 130973661 59.80 60.00 59.40 59.50 0.30 0.51% 59.50 44 59.60 1 8.40
2019-02-12 2354 2308990 1770 138448682 59.50 60.50 59.30 60.40 0.90 1.51% 60.30 42 60.40 5 8.53
2019-02-13 2354 2710074 1899 165004613 60.70 61.30 60.50 61.20 0.80 1.32% 61.10 2 61.20 97 8.64
2019-02-14 2354 1787274 1137 109052312 61.10 61.40 60.70 61.20 0.00 0% 61.00 19 61.20 116 8.64
2019-02-18 2354 2059188 1372 123660143 59.70 60.50 59.60 60.20 0.10 -1.63% 60.20 10 60.30 18 8.50
2019-02-19 2354 1222590 815 74287490 60.20 60.90 60.20 60.90 0.70 1.16% 60.80 37 60.90 2 8.60
2019-02-20 2354 2981780 1949 184226421 61.10 62.30 61.10 62.00 1.10 1.81% 61.90 2 62.00 122 8.76
2019-02-21 2354 2360406 1492 146411739 61.90 62.30 61.70 62.20 0.20 0.32% 62.20 37 62.30 95 8.79
2019-02-22 2354 2071749 1201 128832348 61.90 62.40 61.90 62.30 0.10 0.16% 62.20 33 62.30 87 8.80
2019-02-25 2354 3776060 2493 238402283 62.30 63.50 62.20 63.50 1.20 1.93% 63.40 27 63.50 73 8.97
2019-02-26 2354 3563218 2187 225612329 63.80 64.40 62.60 62.60 0.90 -1.42% 62.60 32 62.90 5 8.84
2019-02-27 2354 2402949 1399 150999187 62.60 63.10 62.20 63.10 0.50 0.8% 63.00 17 63.10 49 8.91
2019-03-04 2354 3874997 2415 240127796 62.10 62.50 61.50 62.20 0.90 -1.43% 62.20 29 62.30 56 8.79
2019-03-05 2354 1302682 932 80547398 61.60 62.10 61.60 61.90 0.30 -0.48% 61.90 27 62.00 58 8.74
2019-03-06 2354 1888880 1216 117176821 61.80 62.30 61.80 62.20 0.30 0.48% 62.10 15 62.20 68 8.79
2019-03-07 2354 1902119 1072 117380034 62.00 62.00 61.50 61.60 0.60 -0.96% 61.50 136 61.70 8 8.70
2019-03-08 2354 1561751 971 95384523 61.30 61.80 60.90 61.00 0.60 -0.97% 60.90 99 61.00 1 8.62
2019-03-11 2354 1853662 1115 112953173 60.80 61.30 60.50 61.10 0.10 0.16% 61.00 37 61.20 1 8.63
2019-03-12 2354 2312170 1375 142117102 61.20 61.80 61.20 61.40 0.30 0.49% 61.30 124 61.40 9 8.67
2019-03-13 2354 1971349 1342 121544556 61.60 62.20 61.20 61.70 0.30 0.49% 61.70 12 61.80 203 8.71
2019-03-14 2354 1668654 1150 103479703 62.00 62.40 61.70 62.00 0.30 0.49% 61.90 122 62.00 81 8.76
2019-03-15 2354 10985831 2618 683374122 62.40 62.40 61.20 62.40 0.40 0.65% 62.40 198 62.50 164 8.81
2019-03-18 2354 2473502 1392 154496567 62.50 62.70 62.20 62.50 0.10 0.16% 62.40 96 62.50 573 8.83
2019-03-19 2354 1586208 1097 99518304 62.50 63.10 62.20 63.00 0.50 0.8% 62.80 16 63.00 62 8.90
2019-03-20 2354 1771040 1120 111677220 63.20 63.40 62.80 63.10 0.10 0.16% 63.00 24 63.10 81 8.91
2019-03-21 2354 1754708 1195 111445018 63.40 63.80 63.10 63.60 0.50 0.79% 63.60 11 63.70 152 8.98
2019-03-22 2354 2693019 1549 169162874 63.70 63.90 62.20 62.60 1.00 -1.57% 62.60 50 62.70 46 8.84
2019-03-25 2354 2337125 1375 143773350 62.10 62.10 61.10 61.80 0.80 -1.28% 61.70 13 61.80 13 8.73
2019-03-26 2354 2259295 1301 140076364 62.20 62.30 61.50 62.30 0.50 0.81% 62.20 3 62.30 30 8.80
2019-03-27 2354 1991238 1383 123512509 62.30 62.50 61.70 61.90 0.40 -0.64% 61.90 1 62.00 21 8.74
2019-03-28 2354 3191560 1766 198294753 61.90 62.60 61.70 62.00 0.10 0.16% 61.90 2 62.00 43 8.76
2019-03-29 2354 4503751 2536 277589474 61.80 62.20 61.20 61.50 0.50 -0.81% 61.50 292 61.70 6 8.69
2019-04-01 2354 9625760 6249 615610761 62.30 64.90 62.30 63.80 2.30 3.74% 63.80 63 63.90 2 9.01
2019-04-02 2354 6227984 3930 403160139 64.60 65.30 64.40 64.80 1.00 1.57% 64.70 42 64.80 73 10.02
2019-04-03 2354 3516307 2470 227483408 65.00 65.10 64.20 65.00 0.20 0.31% 64.90 37 65.00 238 10.05
2019-04-08 2354 7488204 4559 495737177 65.40 67.00 65.00 66.70 1.70 2.62% 66.60 81 66.70 130 10.31
2019-04-09 2354 2515942 1813 167238008 67.00 67.00 66.00 66.80 0.10 0.15% 66.70 3 66.80 67 10.32
2019-04-10 2354 6694094 3630 450806298 66.70 68.30 66.30 67.30 0.50 0.75% 67.30 10 67.40 44 10.40
2019-04-11 2354 3144754 2450 212248625 66.90 68.00 66.90 67.30 0.00 0% 67.30 57 67.40 15 10.40
2019-04-12 2354 5009084 3468 342096123 68.00 68.80 67.70 68.50 1.20 1.78% 68.40 33 68.50 277 10.59
2019-04-15 2354 6438016 4100 452928336 69.40 71.30 68.90 71.10 2.60 3.8% 71.10 3 71.20 41 10.99
2019-04-17 2354 4687873 2997 337237874 71.70 72.40 71.40 72.00 0.80 1.27% 72.00 51 72.10 25 11.13
2019-04-18 2354 9760655 5592 706168058 73.00 75.10 70.30 71.10 0.90 -1.25% 71.00 12 71.20 135 10.99
2019-04-19 2354 3545291 2261 249595770 71.70 72.00 69.50 70.00 1.10 -1.55% 70.00 23 70.10 10 10.82
2019-04-22 2354 2168665 1311 150957406 69.70 70.30 69.10 69.50 0.50 -0.71% 69.40 9 69.50 28 10.74
2019-04-23 2354 3677825 2127 254791652 69.60 70.40 68.40 70.00 0.50 0.72% 69.80 67 70.00 593 10.82
2019-04-24 2354 1425152 1088 99440066 70.50 70.50 69.30 69.70 0.30 -0.43% 69.60 118 69.70 6 10.77
2019-04-25 2354 1223376 1021 85465558 69.50 70.40 69.30 69.80 0.10 0.14% 69.80 4 69.90 14 10.79
2019-04-26 2354 1968000 1378 135772683 70.00 70.00 68.50 68.90 0.90 -1.29% 68.80 31 69.00 49 10.65
2019-04-29 2354 1333709 946 92341921 69.90 69.90 68.80 69.40 0.50 0.73% 69.10 55 69.40 50 10.73
2019-04-30 2354 1866941 956 128907205 69.40 69.80 68.40 69.20 0.20 -0.29% 69.20 3 69.30 25 10.70
2019-05-02 2354 2152823 1340 149410205 69.80 70.00 68.80 69.40 0.20 0.29% 69.30 1 69.40 34 10.73
2019-05-03 2354 1431916 1019 99898040 69.10 70.00 69.10 70.00 0.60 0.86% 69.90 11 70.00 61 10.82
2019-05-06 2354 3398784 2414 229674527 69.10 69.20 66.90 67.30 2.70 -3.86% 67.30 3 67.40 15 10.40
2019-05-07 2354 3105481 1243 211837389 68.00 69.40 67.80 69.40 2.10 3.12% 69.20 13 69.40 25 10.73
2019-05-08 2354 2175318 1290 147981424 67.80 68.60 67.70 67.70 1.70 -2.45% 67.70 80 68.10 44 10.46
2019-05-09 2354 3572741 2304 237040642 67.40 68.10 65.90 66.10 1.60 -2.36% 66.00 39 66.10 42 10.22
2019-05-10 2354 1551669 1096 102669576 66.80 67.00 65.40 66.20 0.10 0.15% 66.10 28 66.20 5 10.23
2019-05-13 2354 2172465 1454 140204991 66.20 66.20 63.90 64.00 2.20 -3.32% 64.00 164 64.10 4 9.89
2019-05-14 2354 2345592 1630 148791042 62.50 64.30 62.50 63.30 0.70 -1.09% 63.30 64 63.40 4 9.78
2019-05-15 2354 2335902 1627 146804919 63.20 63.30 62.50 62.70 0.60 -0.95% 62.70 39 62.80 29 9.95
2019-05-16 2354 2585396 1651 160530817 62.50 62.90 61.30 61.30 1.40 -2.23% 61.30 112 61.40 1 9.73
2019-05-17 2354 2838665 1659 173591665 61.80 62.30 60.70 60.70 0.60 -0.98% 60.70 17 60.90 8 9.63
2019-05-20 2354 1528829 1093 93304969 60.80 61.50 60.70 61.00 0.30 0.49% 61.00 16 61.20 59 9.68
2019-05-22 2354 1716796 1263 104837403 61.20 61.40 60.80 61.00 0.60 0% 61.00 223 61.10 60 9.68
2019-05-23 2354 2581874 1640 156084125 60.80 60.80 60.10 60.70 0.30 -0.49% 60.70 61 60.80 48 9.63
2019-05-24 2354 1082997 833 65905906 60.90 61.30 60.70 60.70 0.00 0% 60.70 429 60.80 5 9.63
2019-05-27 2354 1227670 840 74536892 61.00 61.00 60.50 60.90 0.20 0.33% 60.80 2 60.90 20 9.67
2019-05-28 2354 4133454 1095 250211448 60.90 61.00 60.50 60.50 0.40 -0.66% 60.50 1024 60.60 5 9.60
2019-05-29 2354 2230518 1377 134585129 60.50 61.00 59.90 60.30 0.20 -0.33% 60.30 247 60.40 3 9.57
2019-05-30 2354 2456400 1841 149501233 60.40 61.20 60.40 60.90 0.60 1% 60.90 14 61.00 19 9.67
2019-05-31 2354 2401900 1528 147714907 60.60 61.90 60.60 61.50 0.60 0.99% 61.50 58 61.60 51 9.76
2019-06-03 2354 1333379 966 82212267 61.50 62.00 61.00 61.90 0.40 0.65% 61.80 6 61.90 74 9.83
2019-06-04 2354 1334910 1012 82371132 61.80 62.30 61.30 61.60 0.30 -0.48% 61.60 215 61.70 8 9.78
2019-06-05 2354 1242585 940 76769644 61.90 62.40 61.50 61.50 0.10 -0.16% 61.50 8 61.60 5 9.76
2019-06-06 2354 1182934 875 72401641 61.10 61.80 60.90 61.10 0.40 -0.65% 61.00 8 61.10 12 9.70
2019-06-10 2354 1351259 1027 83159066 61.10 61.90 61.10 61.70 0.60 0.98% 61.60 4 61.70 5 9.79
2019-06-11 2354 1356134 1043 83907208 61.90 62.10 61.40 61.90 0.20 0.32% 61.80 25 61.90 6 9.83
2019-06-12 2354 2017079 1250 124464495 61.90 62.00 61.30 61.80 0.10 -0.16% 61.80 38 61.90 50 9.81
2019-06-13 2354 1784096 1119 110251060 61.70 62.10 61.30 61.90 0.10 0.16% 61.80 37 61.90 52 9.83
2019-06-14 2354 2435630 1522 151370517 62.00 62.70 61.80 62.10 0.20 0.32% 62.00 25 62.10 72 9.86
2019-06-17 2354 2356893 1520 145557266 61.70 62.10 61.40 61.80 0.30 -0.48% 61.80 348 61.90 2 9.81
2019-06-18 2354 2417781 1736 148183438 61.80 62.00 60.80 61.40 0.40 -0.65% 61.30 1 61.40 70 9.75
2019-06-19 2354 2284898 1541 141743872 61.90 62.20 61.60 62.10 0.70 1.14% 62.00 59 62.10 63 9.86
2019-06-20 2354 2933825 2135 185744251 62.50 63.90 62.40 63.60 1.50 2.42% 63.60 10 63.70 1 10.10
2019-06-21 2354 4255001 1897 272043754 64.00 64.40 62.90 64.20 0.60 0.94% 64.10 6 64.20 21 10.19
2019-06-24 2354 1278546 942 81593925 64.00 64.20 63.10 64.10 0.10 -0.16% 64.00 11 64.10 7 10.17
2019-06-25 2354 1370705 1000 87232126 64.10 64.10 63.40 63.60 0.50 -0.78% 63.50 17 63.60 24 10.10
2019-06-26 2354 1177699 749 74664738 63.40 63.70 63.20 63.20 0.40 -0.63% 63.20 100 63.30 11 10.03
2019-06-27 2354 2070378 1161 131775398 63.30 63.90 63.30 63.40 0.20 0.32% 63.40 62 63.50 14 10.06
2019-06-28 2354 1400815 886 88428301 63.00 63.80 63.00 63.10 0.30 -0.47% 63.10 4 63.20 23 10.02
2019-07-01 2354 1622138 1040 103797524 64.10 64.20 63.70 64.10 1.00 1.58% 64.00 14 64.10 11 10.17
2019-07-02 2354 1163456 790 74495218 64.10 64.20 63.80 64.10 0.00 0% 64.10 4 64.20 100 10.17
2019-07-03 2354 1288030 1037 82351716 64.40 64.40 63.60 64.10 0.00 0% 64.00 1 64.10 77 10.17
2019-07-04 2354 969862 727 62334025 64.20 64.50 64.10 64.40 0.30 0.47% 64.30 16 64.40 6 10.22
2019-07-05 2354 1104618 627 71366711 64.50 64.80 64.40 64.60 0.20 0.31% 64.60 28 64.70 161 10.25
2019-07-08 2354 1387456 846 89591209 64.60 64.90 64.30 64.40 0.20 -0.31% 64.40 42 64.50 3 10.22
2019-07-09 2354 1896187 939 120913282 64.50 64.50 63.50 63.60 0.80 -1.24% 63.60 46 63.80 81 10.10
2019-07-10 2354 1150036 820 73643304 64.00 64.40 63.80 64.20 0.60 0.94% 64.20 5 64.30 24 10.19
2019-07-11 2354 8700892 4893 573679657 65.00 66.70 64.80 65.90 1.70 2.65% 65.80 77 65.90 182 10.46
2019-07-12 2354 4220703 2564 280068298 66.10 67.20 65.80 66.10 0.20 0.3% 66.10 89 66.20 30 10.49
2019-07-15 2354 3455735 2008 227570210 66.40 66.40 65.10 66.10 0.00 0% 66.10 39 66.20 36 10.49
2019-07-16 2354 4524501 2960 303319900 66.50 67.30 66.40 67.10 1.00 1.51% 67.00 129 67.10 84 10.65
2019-07-17 2354 2631538 1740 175782625 67.20 67.20 66.30 66.80 0.30 -0.45% 66.70 8 66.90 55 10.60
2019-07-18 2354 2125711 1195 141966985 67.10 67.10 66.60 66.80 0.00 0% 66.80 20 66.90 138 10.60
2019-07-19 2354 2767660 1716 185621845 67.00 67.30 66.90 67.00 0.20 0.3% 66.90 226 67.00 2 10.63
2019-07-22 2354 2621255 1644 176788203 67.20 67.80 67.10 67.50 0.50 0.75% 67.40 95 67.50 13 10.71
2019-07-23 2354 3340058 1888 224996785 67.90 68.00 67.10 67.30 0.20 -0.3% 67.20 68 67.30 36 10.68
2019-07-24 2354 5233428 2817 349830673 67.20 67.50 66.70 66.70 0.60 -0.89% 66.70 128 66.80 148 10.59
2019-07-25 2354 4056710 2493 260843096 63.60 64.80 63.60 64.60 0.00 -3.15% 64.50 63 64.60 14 10.25
2019-07-26 2354 1914696 1355 122768915 64.40 64.40 63.70 64.30 0.30 -0.46% 64.20 75 64.30 1 10.21
2019-07-29 2354 2341824 1552 151029557 64.00 64.90 63.60 64.80 0.50 0.78% 64.70 5 64.80 19 10.29
2019-07-30 2354 1735943 1177 111844219 65.40 65.40 64.00 64.30 0.50 -0.77% 64.20 13 64.30 16 10.21
2019-07-31 2354 2442268 1634 156310350 64.00 64.50 63.40 64.30 0.00 0% 64.30 12 64.40 243 10.21
2019-08-01 2354 4629318 2560 294634877 63.40 64.20 63.30 63.60 0.70 -1.09% 63.60 29 63.70 35 10.10
2019-08-02 2354 4342122 2720 268392499 63.10 63.10 61.30 61.30 2.30 -3.62% 61.30 172 61.40 21 9.73
2019-08-05 2354 2782414 2210 168793602 61.10 61.10 60.30 60.50 0.80 -1.31% 60.50 60 60.60 2 9.60
2019-08-06 2354 3375491 2401 204235091 59.30 61.40 59.30 60.80 0.30 0.5% 60.80 8 60.90 32 9.65
2019-08-07 2354 2680232 1842 162220952 61.50 61.60 60.20 60.20 0.60 -0.99% 60.20 119 60.30 12 9.56
2019-08-08 2354 2193259 1549 134111435 60.50 61.50 60.50 61.20 1.00 1.66% 61.10 48 61.20 5 9.71
2019-08-12 2354 2704659 1780 166971383 60.90 62.20 60.90 61.90 0.70 1.14% 61.80 89 61.90 10 9.83
2019-08-13 2354 1890878 1305 115920190 61.50 61.70 60.90 61.30 0.60 -0.97% 61.30 4 61.40 6 9.73
2019-08-14 2354 2490844 1542 153862123 62.00 62.50 61.20 61.30 0.00 0% 61.30 20 61.40 8 9.49
2019-08-15 2354 2588964 1592 157957384 61.00 61.40 60.60 61.40 0.10 0.16% 61.30 4 61.40 5 9.50
2019-08-16 2354 2769916 1946 172641732 61.40 62.90 61.30 62.80 1.40 2.28% 62.70 7 62.80 67 9.72
2019-08-19 2354 2593223 1462 162441684 62.90 63.40 62.30 62.30 0.50 -0.8% 62.30 102 62.40 2 9.64
2019-08-20 2354 1838097 1304 114376945 62.30 62.70 62.00 62.40 0.10 0.16% 62.40 1 62.50 25 9.66
2019-08-21 2354 2401520 1805 151638260 62.50 63.50 62.40 63.30 0.90 1.44% 63.30 4 63.40 18 9.80
2019-08-22 2354 2601460 1437 165253805 63.80 64.00 63.30 63.40 0.10 0.16% 63.40 15 63.50 50 9.81
2019-08-23 2354 3027123 1957 194175277 63.50 64.50 63.50 64.30 0.90 1.42% 64.20 12 64.30 83 9.95
2019-08-26 2354 1897031 1319 119343337 63.00 63.30 62.50 62.70 1.60 -2.49% 62.70 67 62.80 1 9.71
2019-08-27 2354 2715528 918 171382666 63.60 63.60 62.60 63.20 0.50 0.8% 63.10 89 63.20 112 9.78
2019-08-28 2354 2182968 1476 136221092 63.00 63.00 62.10 62.20 1.00 -1.58% 62.10 265 62.20 5 9.63
2019-08-29 2354 1490182 1151 92256622 62.20 62.30 61.70 62.20 0.00 0% 62.10 11 62.20 20 9.63
2019-08-30 2354 2738751 1774 172646113 62.30 63.40 62.30 63.40 1.20 1.93% 63.20 18 63.40 100 9.81
2019-09-02 2354 729054 558 46182108 63.40 63.60 63.10 63.50 0.10 0.16% 63.40 19 63.50 44 9.83
2019-09-03 2354 1499434 1112 94235907 63.50 63.50 62.50 62.50 1.00 -1.57% 62.50 101 62.60 1 9.67
2019-09-04 2354 1712794 1179 107940868 62.50 63.50 62.50 63.20 0.70 1.12% 63.20 18 63.30 10 9.78
2019-09-05 2354 2546240 1683 161530177 63.50 64.00 63.00 63.30 0.10 0.16% 63.20 87 63.40 285 9.80
2019-09-06 2354 2350411 1850 149477040 63.80 64.00 63.30 63.40 0.10 0.16% 63.40 106 63.50 2 9.81
2019-09-09 2354 1537625 970 97523715 63.90 63.90 63.20 63.40 0.00 0% 63.40 16 63.50 73 9.81
2019-09-10 2354 1610695 1017 101909185 63.60 63.70 63.00 63.40 0.00 0% 63.30 22 63.40 297 9.81
2019-09-11 2354 2438577 1749 154904382 63.70 64.00 63.20 63.60 0.20 0.32% 63.50 2 63.60 14 9.85
2019-09-12 2354 3656373 2454 234211072 64.20 64.40 63.60 64.30 0.70 1.1% 64.30 24 64.40 125 9.95
2019-09-16 2354 2598283 1774 167592946 64.70 64.70 64.10 64.70 0.40 0.62% 64.60 9 64.70 48 10.02
2019-09-17 2354 2910081 1808 185541384 64.20 64.40 63.40 63.80 0.90 -1.39% 63.70 7 63.80 37 9.88
2019-09-18 2354 3942886 2341 254183235 63.80 64.90 63.50 64.80 1.00 1.57% 64.70 26 64.80 43 10.03
2019-09-19 2354 3497380 2262 228067345 65.10 65.80 64.80 64.90 0.10 0.15% 64.90 5 65.00 103 10.05
2019-09-20 2354 9804062 4663 646370636 65.60 66.70 65.50 65.60 0.70 1.08% 65.60 268 65.70 5 10.15
2019-09-23 2354 2053421 1442 134922123 65.70 65.90 65.30 65.90 0.30 0.46% 65.80 33 65.90 70 10.20
2019-09-24 2354 4742344 2695 313751660 66.10 66.50 65.80 66.40 0.50 0.76% 66.40 11 66.50 393 10.28
2019-09-25 2354 3549397 2361 233361610 66.10 66.20 65.40 66.00 0.40 -0.6% 65.90 3 66.00 35 10.22
2019-09-26 2354 3299747 2175 216410464 66.00 66.00 65.00 65.30 0.70 -1.06% 65.30 16 65.40 1 10.11
2019-09-27 2354 2769051 1579 180171587 65.70 65.80 64.60 64.70 0.60 -0.92% 64.60 168 64.70 14 10.02
2019-10-01 2354 2812637 1956 183099605 64.70 65.50 64.70 65.50 0.80 1.24% 65.40 2 65.50 166 10.14
2019-10-02 2354 1602648 1265 104755303 65.40 65.70 64.90 65.70 0.20 0.31% 65.60 3 65.70 26 10.17
2019-10-03 2354 1962958 1339 127386360 64.80 65.20 64.70 64.80 0.90 -1.37% 64.80 67 64.90 14 10.03
2019-10-04 2354 2002269 1319 129135213 64.80 65.10 64.00 64.80 0.00 0% 64.60 24 64.80 116 10.03
2019-10-07 2354 3607829 2140 229102507 63.80 63.80 63.20 63.50 1.30 -2.01% 63.50 23 63.60 64 9.83
2019-10-08 2354 3745848 2367 241349129 63.80 65.00 63.70 64.50 1.00 1.57% 64.40 23 64.50 4 9.98
2019-10-09 2354 2984069 1941 189208240 63.80 64.20 63.00 63.00 1.50 -2.33% 63.00 47 63.30 4 9.75
2019-10-14 2354 2449646 1629 156499459 63.80 64.20 63.50 63.90 0.90 1.43% 63.90 18 64.00 5 9.89
2019-10-15 2354 1398031 912 89351673 64.00 64.20 63.80 64.00 0.10 0.16% 63.90 31 64.00 94 9.91
2019-10-16 2354 2261140 1474 145388382 64.20 64.50 64.00 64.50 0.50 0.78% 64.40 3 64.50 42 9.98
2019-10-17 2354 3198933 1864 207533509 64.50 65.50 64.20 65.20 0.70 1.09% 65.10 112 65.20 1 10.09
2019-10-18 2354 2892702 1856 188997830 65.30 65.80 65.00 65.10 0.10 -0.15% 65.00 106 65.10 3 10.08
2019-10-21 2354 2554431 1399 167058814 64.70 65.70 64.70 65.60 0.50 0.77% 65.60 50 65.70 119 10.15
2019-10-22 2354 3186105 2046 210279871 65.70 66.60 65.70 65.70 0.10 0.15% 65.70 86 65.80 5 10.17
2019-10-23 2354 3204775 2069 210261891 65.90 66.30 65.00 65.40 0.30 -0.46% 65.30 9 65.40 32 10.12
2019-10-24 2354 1774477 1229 115937529 65.50 65.70 65.10 65.30 0.10 -0.15% 65.30 41 65.40 2 10.11
2019-10-25 2354 2510506 1854 162496021 65.40 65.40 64.50 64.70 0.60 -0.92% 64.60 113 64.70 7 10.02
2019-10-28 2354 1703040 1056 110431273 64.70 65.00 64.70 64.90 0.20 0.31% 64.80 30 64.90 35 10.05
2019-10-29 2354 3550025 1865 232006410 64.90 65.80 64.90 65.40 0.50 0.77% 65.30 21 65.40 22 10.12
2019-10-30 2354 2763730 1808 181054555 65.30 65.80 65.10 65.50 0.10 0.15% 65.50 7 65.60 34 10.14
2019-10-31 2354 3174084 1473 207375938 65.50 65.70 65.00 65.20 0.30 -0.46% 65.20 5 65.30 122 10.09
2019-11-01 2354 9780520 5483 652079502 65.10 67.30 65.00 67.30 2.10 3.22% 67.20 89 67.30 114 10.42
2019-11-04 2354 13025398 7816 898411930 67.50 69.70 67.50 69.30 2.00 2.97% 69.30 93 69.40 17 10.73
2019-11-05 2354 6662383 3906 458256386 69.50 70.00 68.10 68.90 0.40 -0.58% 68.90 23 69.00 290 10.67
2019-11-06 2354 5083312 3039 343870943 68.20 68.40 67.10 67.50 1.40 -2.03% 67.40 68 67.50 11 10.45
2019-11-07 2354 4034565 2472 269079161 67.50 67.50 66.20 66.70 0.80 -1.19% 66.60 83 66.70 27 10.33
2019-11-08 2354 4969119 3236 334314273 66.80 68.20 66.80 67.00 0.30 0.45% 66.90 113 67.00 18 10.37
2019-11-11 2354 3700659 2422 244603410 67.00 67.00 65.50 65.90 1.10 -1.64% 65.80 7 65.90 82 10.20
2019-11-12 2354 3594449 2160 238649974 66.40 67.00 65.70 66.80 0.90 1.37% 66.70 60 66.80 23 10.34
2019-11-13 2354 1941188 1355 128326208 66.40 66.70 65.80 65.90 0.90 -1.35% 65.90 58 66.00 7 10.20
2019-11-14 2354 4144962 2451 270258630 66.00 66.10 64.60 65.00 0.90 -1.37% 65.00 4 65.10 3 10.14
2019-11-15 2354 2606621 1761 170399996 65.70 65.80 65.00 65.40 0.40 0.62% 65.30 6 65.40 2 10.20
2019-11-18 2354 3206962 1951 212598658 65.50 66.80 65.50 66.70 1.30 1.99% 66.60 10 66.70 147 10.41
2019-11-19 2354 4031361 2339 270051997 66.70 67.30 66.20 67.20 0.50 0.75% 67.10 36 67.20 27 10.48
2019-11-20 2354 2981812 1770 199539570 67.10 67.20 66.50 67.20 0.00 0% 67.00 2 67.20 112 10.48
2019-11-21 2354 2930292 1733 195756381 66.50 67.20 66.10 67.20 0.00 0% 67.10 48 67.20 53 10.48
2019-11-22 2354 2659832 1584 178799301 67.40 67.70 66.90 67.40 0.20 0.3% 67.30 2 67.40 26 10.51
2019-11-25 2354 2184636 1266 146865657 67.50 67.70 67.00 67.20 0.20 -0.3% 67.10 1 67.20 97 10.48
2019-11-26 2354 6542785 2246 445515180 67.30 68.50 67.10 68.50 1.30 1.93% 68.30 92 68.50 31 10.69
2019-11-27 2354 2466184 1767 168192612 68.50 68.50 68.00 68.10 0.40 -0.58% 68.10 51 68.20 13 10.62
2019-11-28 2354 1433766 1029 97454326 68.10 68.30 67.80 68.00 0.10 -0.15% 67.90 17 68.00 19 10.61
2019-11-29 2354 2225275 1393 149074302 68.00 68.10 66.50 66.60 1.40 -2.06% 66.60 64 66.70 22 10.39
2019-12-02 2354 2408761 1502 160511572 66.60 67.00 66.00 66.80 0.20 0.3% 66.70 3 66.80 30 10.42
2019-12-03 2354 1677204 1068 112469368 66.80 67.30 66.80 67.00 0.20 0.3% 67.00 5 67.10 1 10.45
2019-12-04 2354 2421234 1472 162197842 67.00 67.20 66.60 67.10 0.10 0.15% 67.00 9 67.10 45 10.47
2019-12-05 2354 3532155 1877 238496528 67.20 67.80 67.20 67.50 0.40 0.6% 67.50 25 67.60 29 10.53
2019-12-06 2354 3135979 1906 208974076 66.00 67.30 65.90 67.30 0.20 -0.3% 67.20 4 67.30 22 10.50
2019-12-09 2354 3163758 1695 214599297 67.40 68.20 67.20 67.90 0.60 0.89% 67.80 6 67.90 105 10.59
2019-12-10 2354 1922055 1034 130356811 67.80 68.00 67.60 67.90 0.00 0% 67.90 1 68.00 304 10.59
2019-12-11 2354 5131030 2950 352318140 67.90 69.00 67.70 68.80 0.90 1.33% 68.70 11 68.80 52 10.73
2019-12-12 2354 8758953 4731 608239748 69.90 70.60 68.70 68.80 0.00 0% 68.80 65 68.90 3 10.73
2019-12-13 2354 5401799 3079 373748621 69.20 69.70 68.70 68.80 0.00 0% 68.80 43 68.90 64 10.73
2019-12-16 2354 3679547 2150 255184343 68.80 69.90 68.70 69.20 0.40 0.58% 69.20 11 69.30 88 10.80
2019-12-17 2354 4569923 2729 313476288 69.20 69.20 68.30 68.80 0.40 -0.58% 68.70 35 68.80 54 10.73
2019-12-18 2354 6730875 3008 464271498 68.80 69.30 68.20 69.10 0.30 0.44% 69.10 45 69.20 65 10.78
2019-12-19 2354 2952220 1648 202947880 69.10 69.10 68.60 68.60 0.50 -0.72% 68.60 47 68.70 27 10.70
2019-12-20 2354 4412831 1827 299578357 68.60 68.70 67.60 67.60 1.00 -1.46% 67.60 297 67.90 1 10.55
2019-12-23 2354 1851552 1153 124934297 67.60 67.80 67.00 67.60 0.00 0% 67.60 11 67.70 109 10.55
2019-12-24 2354 2255004 1304 151286368 67.50 67.50 66.90 67.00 0.60 -0.89% 67.00 114 67.10 2 10.45
2019-12-25 2354 2131291 1453 143264768 67.20 67.70 67.00 67.50 0.50 0.75% 67.50 37 67.60 10 10.53
2019-12-26 2354 2268021 1275 152064007 67.70 67.80 66.80 67.00 0.50 -0.74% 66.90 68 67.00 4 10.45
2019-12-27 2354 3041464 2038 204011888 67.10 67.50 66.80 67.00 0.00 0% 66.90 62 67.00 20 10.45
2019-12-30 2354 1976283 1206 131960458 67.00 67.10 66.60 66.60 0.40 -0.6% 66.60 4 66.70 1 10.39
2019-12-31 2354 2250133 1387 149060700 66.50 66.50 66.10 66.20 0.40 -0.6% 66.20 38 66.30 17 10.33