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　66.80
0
0%		67.00
0.2
0.3%		66.90
-0.1
-0.15%		 　66.70
-0.2
-0.3%		66.00
-0.7
-1.05%		67.80
1.8
2.73%		66.90
-0.9
-1.33%		65.50
-1.4
-2.09%		 　65.10
-0.4
-0.61%		65.10
0
0%		64.70
-0.4
-0.61%		65.70
1
1.55%		66.00
0.3
0.46%		 　66.00
0
0%		65.50
-0.5
-0.76%		66.50
1
1.53%		66.10
-0.4
-0.6%		66.30
0.2
0.3%		 　66.40
0.1
0.15%		66.50
0.1
0.15%		66.30
-0.2
-0.3%		 66.19
2 月　　　　　　　　　　67.00
0.7
1.06%		66.90
-0.1
-0.15%		67.10
0.2
0.3%		67.80
0.7
1.04%		 　　67.90
0.1
0.15%		68.10
0.2
0.29%		68.50
0.4
0.59%		68.50
0
0%		68.10
-0.4
-0.58%		 　68.60
0.5
0.73%		68.90
0.3
0.44%		68.80
-0.1
-0.15%		 68.13
3 月　　　68.40
-0.4
-0.58%		68.60
0.2
0.29%		68.30
-0.3
-0.44%		68.00
-0.3
-0.44%		68.30
0.3
0.44%		 　69.30
1
1.46%		69.40
0.1
0.14%		69.10
-0.3
-0.43%		69.20
0.1
0.14%		69.30
0.1
0.14%		 　69.40
0.1
0.14%		69.50
0.1
0.14%		69.50
0
0%		69.10
-0.4
-0.58%		69.50
0.4
0.58%		 　69.20
-0.3
-0.43%		69.50
0.3
0.43%		69.60
0.1
0.14%		70.30
0.7
1.01%		70.00
-0.3
-0.43%		 69.23
4 月69.70
-0.3
-0.43%		69.80
0.1
0.14%		69.60
-0.2
-0.29%		 　　　70.30
0.7
1.01%		70.00
-0.3
-0.43%		70.00
0
0%		69.70
-0.3
-0.43%		69.70
0
0%		 　69.60
-0.1
-0.14%		 69.90
0.3
0.43%		69.40
-0.5
-0.72%		69.60
0.2
0.29%		 　70.00
0.4
0.57%		70.00
0
0%		70.10
0.1
0.14%		70.90
0.8
1.14%		71.00
0.1
0.14%		 　70.30
-0.7
-0.99%		70.00
-0.3
-0.43%		 70
5 月　70.40
0.4
0.57%		70.50
0.1
0.14%		 　69.50
-1
-1.42%		69.90
0.4
0.58%		69.80
-0.1
-0.14%		69.40
-0.4
-0.57%		69.20
-0.2
-0.29%		 　67.80
-1.4
-2.02%		67.80
0
0%		68.20
0.4
0.59%		68.80
0.6
0.88%		69.40
0.6
0.87%		 　69.80
0.4
0.58%		 70.40
0.6
0.86%		70.80
0.4
0.57%		71.50
0.7
0.99%		 　71.70
0.2
0.28%		70.50
-1.2
-1.67%		70.90
0.4
0.57%		71.70
0.8
1.13%		71.70
0
0%		69.96
6 月 　71.70
0
0%		71.50
-0.2
-0.28%		71.30
-0.2
-0.28%		71.70
0.4
0.56%		 　　71.70
0
0%		70.90
-0.8
-1.12%		71.10
0.2
0.28%		71.20
0.1
0.14%		71.30
0.1
0.14%		 　69.90
-1.4
-1.96%		71.10
1.2
1.72%		71.20
0.1
0.14%		71.20
0
0%		70.80
-0.4
-0.56%		 　70.20
-0.6
-0.85%		69.80
-0.4
-0.57%		70.90
1.1
1.58%		71.30
0.4
0.56%		71.60
0.3
0.42%		 71.12
7 月71.70
0.1
0.14%		71.30
-0.4
-0.56%		67.70
-3.6
-5.05%		67.50
-0.2
-0.3%		67.80
0.3
0.44%		 　67.70
-0.1
-0.15%		68.70
1
1.48%		68.60
-0.1
-0.15%		68.10
-0.5
-0.73%		67.70
-0.4
-0.59%		 　68.00
0.3
0.44%		67.60
-0.4
-0.59%		67.30
-0.3
-0.44%		67.00
-0.3
-0.45%		67.40
0.4
0.6%		 　67.00
-0.4
-0.59%		67.50
0.5
0.75%		66.90
-0.6
-0.89%		67.50
0.6
0.9%		67.40
-0.1
-0.15%		 　68.20
0.8
1.19%		67.80
-0.4
-0.59%		68.00
0.2
0.29%		67.97
8 月67.40
-0.6
-0.88%		66.40
-1
-1.48%		 　65.50
-0.9
-1.36%		65.00
-0.5
-0.76%		66.00
1
1.54%		66.40
0.4
0.61%		 　　66.00
-0.4
-0.6%		66.60
0.6
0.91%		66.00
-0.6
-0.9%		65.40
-0.6
-0.91%		65.50
0.1
0.15%		 　65.80
0.3
0.46%		65.80
0
0%		65.80
0
0%		66.00
0.2
0.3%		66.50
0.5
0.76%		 　65.90
-0.6
-0.9%		66.30
0.4
0.61%		66.20
-0.1
-0.15%		66.30
0.1
0.15%		65.90
-0.4
-0.6%		 65.98
9 月　65.60
-0.3
-0.46%		66.00
0.4
0.61%		66.10
0.1
0.15%		66.00
-0.1
-0.15%		65.90
-0.1
-0.15%		 　66.50
0.6
0.91%		66.00
-0.5
-0.75%		65.60
-0.4
-0.61%		65.80
0.2
0.3%		 　　65.40
-0.4
-0.61%		65.40
0
0%		65.30
-0.1
-0.15%		65.20
-0.1
-0.15%		65.00
-0.2
-0.31%		 　64.80
-0.2
-0.31%		65.50
0.7
1.08%		65.00
-0.5
-0.76%		64.80
-0.2
-0.31%		64.40
-0.4
-0.62%		 65.38
10 月64.70
0.3
0.47%		64.30
-0.4
-0.62%		64.60
0.3
0.47%		64.30
-0.3
-0.46%		 　65.90
1.6
2.49%		66.20
0.3
0.46%		65.80
-0.4
-0.6%		 　　　65.10
-0.7
-1.06%		65.00
-0.1
-0.15%		64.80
-0.2
-0.31%		64.50
-0.3
-0.46%		64.60
0.1
0.16%		 　65.20
0.6
0.93%		64.40
-0.8
-1.23%		66.10
1.7
2.64%		66.90
0.8
1.21%		67.10
0.2
0.3%		 　66.50
-0.6
-0.89%		66.70
0.2
0.3%		66.60
-0.1
-0.15%		66.10
-0.5
-0.75%		65.52
11 月66.40
0.3
0.45%		 　66.90
0.5
0.75%		66.80
-0.1
-0.15%		66.80
0
0%		66.90
0.1
0.15%		68.20
1.3
1.94%		 　68.50
0.3
0.44%		67.90
-0.6
-0.88%		70.30
2.4
3.53%		71.60
1.3
1.85%		74.80
3.2
4.47%		 　74.50
-0.3
-0.4%		74.80
0.3
0.4%		73.80
-1
-1.34%		73.60
-0.2
-0.27%		72.70
-0.9
-1.22%		 　73.00
0.3
0.41%		72.50
-0.5
-0.68%		71.90
-0.6
-0.83%		71.70
-0.2
-0.28%		71.50
-0.2
-0.28%		 70.83
12 月　72.20
0.7
0.98%		72.80
0.6
0.83%		72.70
-0.1
-0.14%		74.80
2.1
2.89%		75.50
0.7
0.94%		 　74.20
-1.3
-1.72%		75.20
1
1.35%		76.00
0.8
1.06%		75.80
-0.2
-0.26%		75.50
-0.3
-0.4%		 　75.70
0.2
0.26%		77.70
2
2.64%		77.70
0
0%		78.00
0.3
0.39%		77.80
-0.2
-0.26%		 　77.70
-0.1
-0.13%		77.20
-0.5
-0.64%		77.50
0.3
0.39%		78.20
0.7
0.9%		78.00
-0.2
-0.26%		 　78.00
0
0%		77.90
-0.1
-0.13%		76.22

說明:最高漲幅:4.47%最低跌幅:-5.05% 最高價:78.20最低價:64.30平均價:68.91,灰色底表示週末,漲144天(73.1)元,跌136天(-62.7)元,平盤23天
4%=2,3%=4,2%=9,1%=58,0%=94,-0%=1,-1%=8,-2%=62,-3%=65,

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 2451 249508 223 16670831 67.00 67.00 66.40 66.80 0.00 0% 66.80 3 67.00 7 12.58
2019-01-03 2451 779437 278 52153647 67.00 67.40 66.00 67.00 0.20 0.3% 66.70 4 67.00 30 12.62
2019-01-04 2451 380300 221 25335800 67.00 67.00 66.00 66.90 0.10 -0.15% 66.50 5 66.90 3 12.60
2019-01-07 2451 212458 149 14249486 67.00 67.40 66.70 66.70 0.20 -0.3% 66.70 3 66.80 2 12.56
2019-01-08 2451 192835 163 12767944 66.70 67.00 66.00 66.00 0.70 -1.05% 66.00 19 66.10 1 12.43
2019-01-09 2451 845925 394 56801775 66.30 67.80 66.30 67.80 1.80 2.73% 67.30 3 67.80 3 12.77
2019-01-10 2451 201245 163 13500313 67.70 67.70 66.90 66.90 0.90 -1.33% 66.90 5 67.30 10 12.60
2019-01-11 2451 508680 461 33471480 66.00 66.60 65.50 65.50 1.40 -2.09% 65.50 37 65.70 2 12.34
2019-01-14 2451 494280 393 32227266 65.50 65.90 64.80 65.10 0.40 -0.61% 65.00 1 65.30 1 12.26
2019-01-15 2451 560350 454 36320028 65.00 65.30 64.60 65.10 0.00 0% 65.00 1 65.10 3 12.26
2019-01-16 2451 516771 396 33486315 65.10 65.20 64.60 64.70 0.40 -0.61% 64.70 5 64.90 1 12.18
2019-01-17 2451 552841 456 35966706 65.00 65.80 64.70 65.70 1.00 1.55% 65.60 3 65.70 7 12.37
2019-01-18 2451 468720 359 30736188 65.50 66.00 65.00 66.00 0.30 0.46% 65.80 1 66.00 29 12.43
2019-01-21 2451 196437 175 12972380 66.10 66.30 65.80 66.00 0.00 0% 66.00 1 66.10 1 12.43
2019-01-22 2451 188650 145 12367970 65.80 65.80 65.40 65.50 0.50 -0.76% 65.50 3 65.70 1 12.34
2019-01-23 2451 421099 213 27705402 65.40 66.50 65.10 66.50 1.00 1.53% 66.00 1 66.50 15 12.52
2019-01-24 2451 251048 220 16621190 66.50 66.50 66.00 66.10 0.40 -0.6% 66.10 5 66.30 1 12.45
2019-01-25 2451 334361 251 22116166 66.10 66.50 65.90 66.30 0.20 0.3% 66.20 3 66.30 6 12.49
2019-01-28 2451 280603 255 18615596 66.30 66.50 66.10 66.40 0.10 0.15% 66.40 11 66.50 7 12.50
2019-01-29 2451 370664 319 24591854 66.40 66.70 66.20 66.50 0.10 0.15% 66.40 10 66.50 14 12.52
2019-01-30 2451 406510 329 27003463 66.50 66.70 66.20 66.30 0.20 -0.3% 66.30 20 66.40 2 12.49
2019-02-11 2451 535741 372 35766518 66.60 68.10 66.30 67.00 0.70 1.06% 66.80 1 67.00 10 12.62
2019-02-12 2451 350487 289 23428474 67.00 67.00 66.70 66.90 0.10 -0.15% 66.90 3 67.00 22 12.60
2019-02-13 2451 389850 237 26104318 67.00 67.30 66.70 67.10 0.20 0.3% 67.00 4 67.10 8 12.64
2019-02-14 2451 370529 313 24971317 67.10 67.90 66.90 67.80 0.70 1.04% 67.70 13 67.80 9 12.77
2019-02-18 2451 286219 229 19423092 67.90 68.00 67.70 67.90 0.10 0.15% 67.90 4 68.00 26 12.79
2019-02-19 2451 263934 225 17955504 67.90 68.20 67.60 68.10 0.20 0.29% 68.00 25 68.20 20 12.82
2019-02-20 2451 310239 260 21181691 68.10 68.50 68.00 68.50 0.40 0.59% 68.40 2 68.50 3 12.90
2019-02-21 2451 344695 280 23643174 68.80 69.00 68.40 68.50 0.00 0% 68.40 44 68.50 1 12.90
2019-02-22 2451 282347 213 19184069 68.60 68.90 67.60 68.10 0.40 -0.58% 67.90 50 68.10 4 12.82
2019-02-25 2451 273972 192 18648568 68.20 68.60 67.80 68.60 0.50 0.73% 68.20 3 68.60 1 12.92
2019-02-26 2451 357161 282 24497756 68.70 68.90 68.30 68.90 0.30 0.44% 68.80 1 68.90 7 12.98
2019-02-27 2451 301161 214 20738123 69.00 69.10 68.60 68.80 0.10 -0.15% 68.60 71 68.80 6 12.96
2019-03-04 2451 273815 264 18771023 68.90 69.00 68.30 68.40 0.40 -0.58% 68.40 14 68.50 6 12.88
2019-03-05 2451 177089 165 12126811 68.40 68.80 68.30 68.60 0.20 0.29% 68.50 3 68.60 2 12.92
2019-03-06 2451 311429 255 21277583 68.80 68.90 68.10 68.30 0.30 -0.44% 68.20 15 68.30 1 12.86
2019-03-07 2451 278606 188 19011966 68.50 68.50 68.00 68.00 0.30 -0.44% 68.00 40 68.20 12 12.81
2019-03-08 2451 459781 301 31363415 68.30 68.50 68.00 68.30 0.30 0.44% 68.20 34 68.50 11 14.14
2019-03-11 2451 930260 589 63981121 68.30 69.40 68.30 69.30 1.00 1.46% 69.20 3 69.30 3 14.35
2019-03-12 2451 669026 492 46484506 69.30 69.80 69.30 69.40 0.10 0.14% 69.40 30 69.50 25 14.37
2019-03-13 2451 439601 335 30451068 69.50 69.50 69.10 69.10 0.30 -0.43% 69.10 13 69.40 8 14.31
2019-03-14 2451 322667 293 22353387 69.10 69.60 69.10 69.20 0.10 0.14% 69.10 48 69.20 5 14.33
2019-03-15 2451 592416 314 41081092 69.20 69.50 69.20 69.30 0.10 0.14% 69.20 40 69.30 14 14.35
2019-03-18 2451 327558 204 22764860 69.50 69.80 69.40 69.40 0.10 0.14% 69.40 45 69.50 22 14.37
2019-03-19 2451 406200 302 28198337 69.70 69.70 69.20 69.50 0.10 0.14% 69.50 2 69.60 3 14.39
2019-03-20 2451 471112 279 32781740 69.50 69.80 69.40 69.50 0.00 0% 69.40 25 69.60 23 14.39
2019-03-21 2451 591982 424 40972146 69.50 69.50 69.00 69.10 0.40 -0.58% 69.10 23 69.30 2 14.31
2019-03-22 2451 424749 331 29477577 69.50 69.60 69.20 69.50 0.40 0.58% 69.40 1 69.50 12 14.39
2019-03-25 2451 290349 237 20071752 69.30 69.30 69.00 69.20 0.30 -0.43% 69.10 15 69.20 5 14.33
2019-03-26 2451 267865 199 18609116 69.20 69.60 69.20 69.50 0.30 0.43% 69.40 5 69.60 10 14.39
2019-03-27 2451 329105 214 22886817 69.60 69.60 69.30 69.60 0.10 0.14% 69.40 18 69.60 3 14.41
2019-03-28 2451 1210837 599 84961534 69.60 70.60 69.60 70.30 0.70 1.01% 70.20 17 70.40 10 14.55
2019-03-29 2451 589025 340 41220650 70.50 70.50 69.80 70.00 0.30 -0.43% 69.90 4 70.00 68 14.49
2019-04-01 2451 376502 228 26255988 70.00 70.00 69.50 69.70 0.30 -0.43% 69.60 31 69.70 1 14.43
2019-04-02 2451 299100 205 20864100 69.90 69.90 69.60 69.80 0.10 0.14% 69.70 11 69.80 26 14.45
2019-04-03 2451 319440 223 22256100 70.10 70.10 69.50 69.60 0.20 -0.29% 69.60 30 69.80 5 14.41
2019-04-08 2451 540277 328 37918036 69.70 70.60 69.70 70.30 0.70 1.01% 70.30 11 70.40 5 14.55
2019-04-09 2451 429173 301 30012295 70.30 70.30 69.80 70.00 0.30 -0.43% 69.90 3 70.00 5 14.49
2019-04-10 2451 347420 272 24305784 70.00 70.10 69.80 70.00 0.00 0% 70.00 4 70.10 8 14.49
2019-04-11 2451 550256 345 38360720 70.00 70.10 69.40 69.70 0.30 -0.43% 69.70 1 69.80 5 14.43
2019-04-12 2451 181405 174 12640964 69.70 69.90 69.50 69.70 0.00 0% 69.60 34 69.80 30 14.43
2019-04-15 2451 317773 237 22081374 69.70 69.70 69.30 69.60 0.10 -0.14% 69.50 19 69.60 2 14.41
2019-04-17 2451 361849 237 25251442 69.90 69.90 69.60 69.90 0.00 0.43% 69.90 1 70.00 33 14.47
2019-04-18 2451 552136 356 38439382 70.00 70.00 69.40 69.40 0.50 -0.72% 69.40 2 69.50 32 14.37
2019-04-19 2451 257130 215 17901938 69.40 69.90 69.40 69.60 0.20 0.29% 69.60 9 69.70 1 14.41
2019-04-22 2451 417245 246 29188150 69.80 70.00 69.80 70.00 0.40 0.57% 69.90 8 70.00 7 14.49
2019-04-23 2451 282333 217 19760406 70.30 70.30 69.80 70.00 0.00 0% 70.00 1 70.10 12 14.49
2019-04-24 2451 505873 272 35482868 70.30 70.30 69.90 70.10 0.10 0.14% 70.10 22 70.20 3 14.51
2019-04-25 2451 837943 486 59184055 70.20 71.00 70.10 70.90 0.80 1.14% 70.80 4 70.90 6 14.68
2019-04-26 2451 476594 382 33757231 70.90 71.00 70.50 71.00 0.10 0.14% 70.90 1 71.00 29 14.70
2019-04-29 2451 274847 225 19384751 71.00 71.00 70.30 70.30 0.70 -0.99% 70.30 24 70.40 3 14.55
2019-04-30 2451 364175 266 25568350 70.50 70.50 70.00 70.00 0.30 -0.43% 70.00 87 70.30 15 14.49
2019-05-02 2451 279998 199 19675954 70.00 70.40 70.00 70.40 0.40 0.57% 70.20 16 70.40 2 14.58
2019-05-03 2451 279198 203 19669416 70.40 70.60 70.30 70.50 0.10 0.14% 70.40 3 70.50 5 14.60
2019-05-06 2451 501100 352 34927250 70.40 70.40 69.20 69.50 1.00 -1.42% 69.50 11 69.70 30 14.39
2019-05-07 2451 365307 229 25494790 69.60 70.00 69.30 69.90 0.40 0.58% 69.80 2 69.90 2 14.47
2019-05-08 2451 252223 201 17529987 69.40 69.80 69.20 69.80 0.10 -0.14% 69.50 3 69.80 11 14.45
2019-05-09 2451 468532 279 32540579 69.70 69.70 69.20 69.40 0.40 -0.57% 69.40 5 69.60 7 14.37
2019-05-10 2451 598388 417 41392625 69.10 69.40 69.00 69.20 0.20 -0.29% 69.10 16 69.20 12 15.11
2019-05-13 2451 606371 421 41516274 69.20 69.20 67.80 67.80 1.40 -2.02% 67.80 8 68.00 1 14.80
2019-05-14 2451 821147 492 55074979 67.30 67.80 66.70 67.80 0.00 0% 67.70 1 67.80 5 14.80
2019-05-15 2451 354165 268 24182885 68.00 68.50 68.00 68.20 0.40 0.59% 68.20 6 68.50 6 14.89
2019-05-16 2451 324370 219 22368565 68.20 69.60 68.20 68.80 0.60 0.88% 68.80 6 69.00 1 15.02
2019-05-17 2451 580991 441 40550968 68.90 70.00 68.90 69.40 0.60 0.87% 69.40 21 69.80 1 15.15
2019-05-20 2451 345310 263 24153624 69.40 70.20 69.40 69.80 0.40 0.58% 69.80 22 69.90 2 15.24
2019-05-22 2451 266645 149 18754970 70.30 70.60 69.90 70.40 0.20 0.86% 70.10 4 70.40 3 15.37
2019-05-23 2451 602579 421 42647609 70.40 71.50 70.20 70.80 0.40 0.57% 70.50 5 70.80 2 15.46
2019-05-24 2451 523514 399 37398603 70.60 71.70 70.60 71.50 0.70 0.99% 71.50 2 71.60 5 15.61
2019-05-27 2451 528823 376 37972472 71.60 72.20 71.40 71.70 0.20 0.28% 71.70 1 71.80 2 15.66
2019-05-28 2451 409480 266 29184483 71.80 72.00 70.50 70.50 1.20 -1.67% 70.50 22 71.70 7 15.39
2019-05-29 2451 418483 301 29751043 70.50 71.50 70.50 70.90 0.40 0.57% 70.90 19 71.20 2 15.48
2019-05-30 2451 322650 224 23125602 70.90 71.90 70.80 71.70 0.80 1.13% 71.60 9 71.80 5 15.66
2019-05-31 2451 406897 333 29293561 72.00 72.20 71.70 71.70 0.00 0% 71.70 11 72.00 9 15.66
2019-06-03 2451 177378 144 12721647 71.70 71.90 71.40 71.70 0.00 0% 71.60 8 71.70 11 15.66
2019-06-04 2451 226377 164 16169553 71.70 71.70 71.20 71.50 0.20 -0.28% 71.40 1 71.50 4 15.61
2019-06-05 2451 169361 114 12105375 71.60 71.80 71.30 71.30 0.20 -0.28% 71.20 14 71.50 2 15.57
2019-06-06 2451 344301 262 24735190 71.30 72.00 71.30 71.70 0.40 0.56% 71.70 3 71.80 1 15.66
2019-06-10 2451 252135 185 18155074 72.00 72.50 71.50 71.70 0.00 0% 71.70 3 71.90 1 15.66
2019-06-11 2451 215318 174 15273635 71.70 71.70 70.70 70.90 0.80 -1.12% 70.80 15 71.00 5 15.48
2019-06-12 2451 164691 117 11697934 70.90 71.20 70.90 71.10 0.20 0.28% 71.10 1 71.20 8 15.52
2019-06-13 2451 186135 142 13224404 71.10 71.50 70.70 71.20 0.10 0.14% 71.10 4 71.30 1 15.55
2019-06-14 2451 206241 179 14747352 71.50 71.80 71.20 71.30 0.10 0.14% 71.30 2 71.50 17 15.57
2019-06-17 2451 296023 210 20941434 71.30 71.50 69.90 69.90 1.40 -1.96% 69.90 3 71.10 4 15.26
2019-06-18 2451 190322 153 13410288 70.10 71.10 70.10 71.10 1.20 1.72% 71.00 1 71.20 24 15.52
2019-06-19 2451 356500 269 25474550 72.00 72.00 71.20 71.20 0.10 0.14% 71.20 16 71.40 3 15.55
2019-06-20 2451 245960 204 17534438 71.50 71.70 71.00 71.20 0.00 0% 71.20 9 71.40 1 15.55
2019-06-21 2451 669909 376 47578018 71.20 71.50 70.80 70.80 0.40 -0.56% 70.80 1 71.00 1 15.46
2019-06-24 2451 397480 248 28105280 71.10 71.50 70.20 70.20 0.60 -0.85% 70.20 1 71.00 1 15.33
2019-06-25 2451 582570 403 40902568 70.50 70.90 69.80 69.80 0.40 -0.57% 69.80 31 70.50 29 15.24
2019-06-26 2451 460870 268 32450442 69.80 70.90 69.80 70.90 1.10 1.58% 70.80 1 70.90 1 15.48
2019-06-27 2451 247517 227 17615464 70.90 71.30 70.90 71.30 0.40 0.56% 71.20 7 71.30 13 15.57
2019-06-28 2451 558549 320 40015106 71.80 71.80 71.50 71.60 0.30 0.42% 71.50 37 71.60 22 15.63
2019-07-01 2451 787964 406 56520710 71.80 72.00 71.60 71.70 0.10 0.14% 71.60 24 71.70 23 15.66
2019-07-02 2451 1357826 758 96838337 71.60 71.60 70.90 71.30 0.40 -0.56% 71.20 43 71.30 39 15.57
2019-07-03 2451 1879052 1081 126517336 66.80 68.20 66.50 67.70 0.00 -5.05% 67.70 15 67.80 20 14.78
2019-07-04 2451 422432 307 28565876 67.70 67.90 67.50 67.50 0.20 -0.3% 67.50 144 67.70 1 14.74
2019-07-05 2451 486634 287 32983034 67.50 68.10 67.50 67.80 0.30 0.44% 67.80 67 68.00 3 14.80
2019-07-08 2451 341620 249 23182980 68.00 68.20 67.70 67.70 0.10 -0.15% 67.70 33 68.00 10 14.78
2019-07-09 2451 475199 304 32447730 67.80 68.70 67.80 68.70 1.00 1.48% 68.50 2 68.70 34 15.00
2019-07-10 2451 399862 282 27452578 69.30 69.40 68.40 68.60 0.10 -0.15% 68.50 15 68.60 4 14.98
2019-07-11 2451 509925 301 34745368 68.70 68.90 67.80 68.10 0.50 -0.73% 68.10 50 68.30 6 14.87
2019-07-12 2451 436099 265 29568541 68.80 68.80 67.50 67.70 0.40 -0.59% 67.70 5 67.80 3 14.78
2019-07-15 2451 406558 250 27624621 68.30 68.30 67.60 68.00 0.30 0.44% 68.00 31 68.20 12 14.85
2019-07-16 2451 394390 259 26782175 68.50 68.50 67.60 67.60 0.40 -0.59% 67.60 9 67.70 1 14.76
2019-07-17 2451 320650 251 21573005 67.60 67.60 67.10 67.30 0.30 -0.44% 67.30 1 67.50 16 14.69
2019-07-18 2451 187310 161 12579455 67.40 67.40 67.00 67.00 0.30 -0.45% 67.00 110 67.10 1 14.63
2019-07-19 2451 362899 261 24310158 67.00 67.40 66.80 67.40 0.40 0.6% 67.20 1 67.40 5 14.72
2019-07-22 2451 205374 182 13781166 67.50 67.50 67.00 67.00 0.40 -0.59% 67.00 78 67.10 2 14.63
2019-07-23 2451 395902 296 26589136 67.20 67.50 66.90 67.50 0.50 0.75% 67.30 1 67.50 49 14.74
2019-07-24 2451 717233 569 48232602 68.00 68.00 66.80 66.90 0.60 -0.89% 66.90 2 67.00 3 14.61
2019-07-25 2451 343110 265 23062756 67.40 67.50 66.70 67.50 0.60 0.9% 67.40 4 67.50 16 14.74
2019-07-26 2451 285668 251 19250653 67.50 67.60 67.10 67.40 0.10 -0.15% 67.30 10 67.40 13 14.72
2019-07-29 2451 570681 413 38785410 67.40 68.40 67.40 68.20 0.80 1.19% 68.10 5 68.20 21 14.89
2019-07-30 2451 269769 228 18310592 68.30 68.40 67.50 67.80 0.40 -0.59% 67.80 17 67.90 1 14.80
2019-07-31 2451 418100 308 28331905 67.90 68.00 67.60 68.00 0.20 0.29% 67.60 3 68.00 37 14.85
2019-08-01 2451 236801 194 15935385 67.90 67.90 67.00 67.40 0.60 -0.88% 67.30 3 67.40 7 14.72
2019-08-02 2451 559793 410 37248390 67.00 67.00 66.20 66.40 1.00 -1.48% 66.40 17 66.50 4 14.50
2019-08-05 2451 510692 386 33591998 66.20 66.40 65.40 65.50 0.90 -1.36% 65.50 3 65.60 11 14.30
2019-08-06 2451 667510 487 43095847 64.60 65.10 64.00 65.00 0.50 -0.76% 65.00 4 65.10 1 14.19
2019-08-07 2451 416014 339 27412024 65.20 66.20 65.20 66.00 1.00 1.54% 65.80 18 66.00 10 14.41
2019-08-08 2451 261720 196 17338706 66.00 66.40 65.80 66.40 0.40 0.61% 66.10 3 66.40 18 17.07
2019-08-12 2451 245223 179 16193541 66.10 66.20 65.80 66.00 0.40 -0.6% 65.90 5 66.10 7 16.97
2019-08-13 2451 271752 181 17939906 66.00 66.60 65.50 66.60 0.60 0.91% 65.90 2 66.60 2 17.12
2019-08-14 2451 271899 225 17974570 66.70 66.70 65.70 66.00 0.60 -0.9% 65.90 2 66.00 22 16.97
2019-08-15 2451 209270 159 13699020 65.70 65.70 65.20 65.40 0.60 -0.91% 65.40 10 65.50 6 16.81
2019-08-16 2451 216623 206 14137152 65.40 65.80 65.00 65.50 0.10 0.15% 65.40 7 65.50 6 16.84
2019-08-19 2451 402041 247 26277838 65.70 65.80 65.00 65.80 0.30 0.46% 65.60 2 65.80 1 16.92
2019-08-20 2451 172549 133 11355534 65.80 65.90 65.60 65.80 0.00 0% 65.70 20 65.80 5 16.92
2019-08-21 2451 281153 255 18572774 66.00 66.30 65.60 65.80 0.00 0% 65.70 16 65.80 15 16.92
2019-08-22 2451 174310 150 11471119 65.80 66.00 65.60 66.00 0.20 0.3% 65.70 7 66.00 11 16.97
2019-08-23 2451 245870 170 16275826 66.30 66.50 65.80 66.50 0.50 0.76% 66.10 1 66.50 7 17.10
2019-08-26 2451 221511 138 14608676 66.00 66.10 65.60 65.90 0.60 -0.9% 65.90 2 66.00 3 16.94
2019-08-27 2451 110823 107 7346328 66.10 66.40 66.10 66.30 0.40 0.61% 66.10 8 66.30 14 17.04
2019-08-28 2451 126275 115 8339786 66.30 66.40 65.80 66.20 0.10 -0.15% 66.10 1 66.20 9 17.02
2019-08-29 2451 125599 112 8286311 66.20 66.30 65.80 66.30 0.10 0.15% 66.00 6 66.30 4 17.04
2019-08-30 2451 251129 204 16539565 66.20 66.30 65.70 65.90 0.40 -0.6% 65.80 31 66.00 6 16.94
2019-09-02 2451 254229 194 16679887 65.80 65.80 65.50 65.60 0.30 -0.46% 65.60 22 65.80 1 16.86
2019-09-03 2451 200261 155 13145174 65.80 66.00 65.40 66.00 0.40 0.61% 65.80 3 66.00 21 16.97
2019-09-04 2451 297580 231 19601694 66.00 66.20 65.70 66.10 0.10 0.15% 66.00 2 66.20 3 16.99
2019-09-05 2451 305172 201 20150384 66.20 66.20 65.90 66.00 0.10 -0.15% 65.90 22 66.00 2 16.97
2019-09-06 2451 321553 205 21214539 66.30 66.30 65.90 65.90 0.10 -0.15% 65.90 12 66.00 12 16.94
2019-09-09 2451 338906 212 22480808 66.10 66.50 66.10 66.50 0.60 0.91% 66.40 20 66.50 30 17.10
2019-09-10 2451 304680 239 20116650 66.50 66.50 65.70 66.00 0.50 -0.75% 65.90 10 66.00 13 16.97
2019-09-11 2451 257570 215 16921847 66.00 66.00 65.50 65.60 0.40 -0.61% 65.60 35 65.70 3 16.86
2019-09-12 2451 334802 237 21964048 66.00 66.00 65.40 65.80 0.20 0.3% 65.60 2 65.80 7 16.92
2019-09-16 2451 225106 184 14751572 65.80 65.80 65.40 65.40 0.40 -0.61% 65.40 25 65.50 2 16.81
2019-09-17 2451 223541 144 14592906 65.40 65.40 65.20 65.40 0.00 0% 65.20 23 65.40 19 16.81
2019-09-18 2451 314540 290 20539521 65.40 65.50 65.10 65.30 0.10 -0.15% 65.30 1 65.50 10 16.79
2019-09-19 2451 112231 110 7329927 65.50 65.50 65.20 65.20 0.10 -0.15% 65.20 28 65.30 15 16.76
2019-09-20 2451 686810 340 44693472 65.20 65.40 65.00 65.00 0.20 -0.31% 64.90 33 65.00 37 16.71
2019-09-23 2451 498413 411 32254965 65.00 65.00 64.40 64.80 0.20 -0.31% 64.80 11 64.90 3 16.66
2019-09-24 2451 411507 328 26954162 64.90 65.90 64.90 65.50 0.70 1.08% 65.50 3 65.60 2 16.84
2019-09-25 2451 154500 134 10076798 65.50 65.50 65.00 65.00 0.50 -0.76% 65.00 69 65.10 6 16.71
2019-09-26 2451 315135 260 20450987 65.00 65.40 64.70 64.80 0.20 -0.31% 64.80 6 64.90 1 16.66
2019-09-27 2451 343000 283 22087400 64.80 64.80 64.20 64.40 0.40 -0.62% 64.40 17 64.50 1 16.56
2019-10-01 2451 233640 197 15108231 64.50 64.90 64.50 64.70 0.30 0.47% 64.60 1 64.80 17 16.63
2019-10-02 2451 194281 176 12500647 64.50 64.50 64.30 64.30 0.40 -0.62% 64.30 57 64.40 3 16.53
2019-10-03 2451 199669 152 12845885 64.20 64.60 64.10 64.60 0.30 0.47% 64.60 2 64.70 3 16.61
2019-10-04 2451 193449 166 12447502 64.50 64.50 64.20 64.30 0.30 -0.46% 64.30 16 64.40 6 16.53
2019-10-07 2451 655157 444 42972641 64.30 66.20 64.30 65.90 1.60 2.49% 65.80 1 65.90 7 16.94
2019-10-08 2451 595521 430 39264187 66.00 66.30 65.60 66.20 0.30 0.46% 66.10 1 66.20 2 17.02
2019-10-09 2451 565573 388 37444472 66.00 66.50 65.70 65.80 0.40 -0.6% 65.80 14 66.20 11 16.92
2019-10-14 2451 531514 473 34603311 66.00 66.00 64.90 65.10 0.70 -1.06% 65.00 58 65.20 33 16.74
2019-10-15 2451 378700 267 24567000 65.10 65.40 64.70 65.00 0.10 -0.15% 64.80 22 65.00 8 16.71
2019-10-16 2451 273923 260 17756895 65.00 65.00 64.60 64.80 0.20 -0.31% 64.80 16 64.90 2 16.66
2019-10-17 2451 453889 306 29292985 64.60 64.80 64.40 64.50 0.30 -0.46% 64.50 15 64.80 4 16.58
2019-10-18 2451 1179318 504 76072534 64.50 64.70 64.30 64.60 0.10 0.16% 64.60 7 64.70 10 16.61
2019-10-21 2451 409696 282 26702177 64.70 65.40 64.70 65.20 0.60 0.93% 65.00 28 65.30 17 16.76
2019-10-22 2451 477300 319 30902259 65.40 65.40 64.40 64.40 0.80 -1.23% 64.40 22 65.00 21 16.56
2019-10-23 2451 1836159 1203 121951770 64.70 67.00 64.70 66.10 1.70 2.64% 66.10 6 66.40 4 16.99
2019-10-24 2451 678425 492 45398275 66.60 67.50 66.40 66.90 0.80 1.21% 66.70 7 66.90 10 17.20
2019-10-25 2451 558840 436 37348545 67.00 67.20 66.40 67.10 0.20 0.3% 67.00 5 67.20 32 17.25
2019-10-28 2451 338454 286 22542789 67.10 67.10 66.30 66.50 0.60 -0.89% 66.40 5 66.60 7 17.10
2019-10-29 2451 343527 220 22882055 66.70 66.90 66.20 66.70 0.20 0.3% 66.60 1 66.70 957 17.15
2019-10-30 2451 213476 182 14184048 66.50 66.80 66.20 66.60 0.10 -0.15% 66.50 4 66.60 48 17.12
2019-10-31 2451 318200 268 21052000 66.40 66.40 66.00 66.10 0.50 -0.75% 66.10 13 66.20 37 16.99
2019-11-01 2451 334943 252 22315703 66.30 66.90 66.30 66.40 0.30 0.45% 66.40 6 66.60 5 17.07
2019-11-04 2451 393362 320 26301654 66.60 67.10 66.50 66.90 0.50 0.75% 66.80 4 66.90 8 17.20
2019-11-05 2451 349630 261 23412794 67.00 67.40 66.70 66.80 0.10 -0.15% 66.80 18 66.90 35 17.17
2019-11-06 2451 433521 297 29005966 66.80 67.10 66.70 66.80 0.00 0% 66.80 20 67.00 17 17.17
2019-11-07 2451 411428 326 27536560 66.80 67.10 66.80 66.90 0.10 0.15% 66.90 7 67.00 1 16.72
2019-11-08 2451 1000004 686 68108466 68.40 68.50 67.70 68.20 1.30 1.94% 68.20 2 68.30 5 17.05
2019-11-11 2451 973491 689 66250377 68.50 68.50 67.10 68.50 0.30 0.44% 68.40 5 68.50 14 17.12
2019-11-12 2451 572453 393 39177590 68.70 68.90 67.90 67.90 0.60 -0.88% 67.90 2 68.00 5 16.98
2019-11-13 2451 2670785 1980 187885376 68.00 71.40 68.00 70.30 2.40 3.53% 70.20 16 70.30 1 17.58
2019-11-14 2451 1781222 1302 127114867 70.50 71.80 70.50 71.60 1.30 1.85% 71.50 1 71.60 5 17.90
2019-11-15 2451 2835630 2193 208441025 71.80 75.00 71.80 74.80 3.20 4.47% 74.70 1 74.80 23 18.70
2019-11-18 2451 1472800 1165 110117170 75.10 75.70 73.80 74.50 0.30 -0.4% 74.40 7 74.50 10 18.62
2019-11-19 2451 1173749 885 87528238 74.50 75.00 73.80 74.80 0.30 0.4% 74.70 1 74.80 4 18.70
2019-11-20 2451 888807 682 65860371 74.80 74.90 73.60 73.80 1.00 -1.34% 73.80 12 73.90 1 18.45
2019-11-21 2451 825386 652 60822553 73.70 74.60 73.20 73.60 0.20 -0.27% 73.60 1 73.70 14 18.40
2019-11-22 2451 810353 618 59039382 73.50 73.50 72.30 72.70 0.90 -1.22% 72.70 12 72.80 20 18.18
2019-11-25 2451 706628 570 51313144 72.70 73.20 72.10 73.00 0.30 0.41% 72.90 4 73.00 35 18.25
2019-11-26 2451 1204532 886 87070472 73.50 73.50 71.60 72.50 0.50 -0.68% 72.40 8 72.50 25 18.12
2019-11-27 2451 906027 595 65199236 72.50 72.60 71.60 71.90 0.60 -0.83% 71.80 2 72.00 25 17.98
2019-11-28 2451 478600 334 34280278 71.90 72.10 71.20 71.70 0.20 -0.28% 71.70 43 71.90 6 17.92
2019-11-29 2451 522515 376 37479218 71.70 72.00 71.50 71.50 0.20 -0.28% 71.50 39 71.70 4 17.88
2019-12-02 2451 494344 349 35519707 71.90 72.50 71.40 72.20 0.70 0.98% 72.20 2 72.30 2 18.05
2019-12-03 2451 532405 431 38643180 72.30 72.90 72.10 72.80 0.60 0.83% 72.70 9 72.80 5 18.20
2019-12-04 2451 568135 464 41206055 73.00 73.00 72.20 72.70 0.10 -0.14% 72.40 4 72.70 6 18.18
2019-12-05 2451 1648868 1206 121914105 72.70 74.80 72.70 74.80 2.10 2.89% 74.70 1 74.80 23 18.70
2019-12-06 2451 1392647 1127 104424315 75.50 75.70 74.10 75.50 0.70 0.94% 75.40 2 75.50 102 18.88
2019-12-09 2451 583232 432 43457379 75.60 75.60 73.70 74.20 1.30 -1.72% 74.20 2 74.30 6 18.55
2019-12-10 2451 579337 477 43253475 73.80 75.20 73.80 75.20 1.00 1.35% 75.00 2 75.20 20 18.80
2019-12-11 2451 1344220 1110 101704728 75.20 76.00 74.50 76.00 0.80 1.06% 75.90 2 76.00 120 19.00
2019-12-12 2451 778301 666 59137612 76.60 77.00 75.50 75.80 0.20 -0.26% 75.70 13 75.80 11 18.95
2019-12-13 2451 874268 648 65963101 76.30 76.70 75.00 75.50 0.30 -0.4% 75.40 1 75.50 1 18.88
2019-12-16 2451 607775 501 46276060 75.50 76.50 75.50 75.70 0.20 0.26% 75.70 6 75.80 3 18.92
2019-12-17 2451 1882964 1524 145813702 76.10 77.90 76.10 77.70 2.00 2.64% 77.60 3 77.70 16 19.42
2019-12-18 2451 1209277 811 94063263 78.00 78.20 77.30 77.70 0.00 0% 77.70 1 77.80 1 19.42
2019-12-19 2451 900179 691 70252962 78.00 78.80 77.40 78.00 0.30 0.39% 77.70 32 78.00 43 19.50
2019-12-20 2451 1457620 816 112981918 78.20 78.20 76.60 77.80 0.20 -0.26% 77.80 4 77.90 4 19.45
2019-12-23 2451 1248546 837 96507156 77.40 77.70 76.30 77.70 0.10 -0.13% 77.20 19 77.70 8 19.42
2019-12-24 2451 1149415 724 88955932 78.00 78.00 77.00 77.20 0.50 -0.64% 77.10 29 77.20 50 19.30
2019-12-25 2451 646311 466 49944005 77.40 77.60 77.00 77.50 0.30 0.39% 77.20 1 77.50 32 19.38
2019-12-26 2451 833550 592 65120907 77.80 78.60 77.70 78.20 0.70 0.9% 78.10 1 78.20 7 19.55
2019-12-27 2451 1708494 1176 134396832 79.00 79.70 77.10 78.00 0.20 -0.26% 78.00 1 78.10 7 19.50
2019-12-30 2451 588550 367 45802978 78.00 78.20 77.40 78.00 0.00 0% 77.70 11 78.00 11 19.50
2019-12-31 2451 488206 363 37824441 77.80 77.90 77.10 77.90 0.10 -0.13% 77.50 2 77.90 14 19.48