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　67.80
0
0%		68.50
0.7
1.03%		68.80
0.3
0.44%		 　69.70
0.9
1.31%		70.00
0.3
0.43%		71.70
1.7
2.43%		72.00
0.3
0.42%		72.00
0
0%		 　72.80
0.8
1.11%		73.50
0.7
0.96%		73.20
-0.3
-0.41%		73.20
0
0%		72.60
-0.6
-0.82%		 　72.40
-0.2
-0.28%		73.30
0.9
1.24%		73.80
0.5
0.68%		73.00
-0.8
-1.08%		72.40
-0.6
-0.82%		 　72.00
-0.4
-0.55%		71.80
-0.2
-0.28%		71.90
0.1
0.14%		 71.75
2 月　　　　　　　　　　72.30
0.4
0.56%		71.20
-1.1
-1.52%		70.00
-1.2
-1.69%		69.50
-0.5
-0.71%		 　　70.30
0.8
1.15%		71.20
0.9
1.28%		71.70
0.5
0.7%		71.00
-0.7
-0.98%		70.80
-0.2
-0.28%		 　70.60
-0.2
-0.28%		69.70
-0.9
-1.27%		69.60
-0.1
-0.14%		 70.62
3 月　　　70.60
1
1.44%		70.00
-0.6
-0.85%		69.70
-0.3
-0.43%		69.80
0.1
0.14%		70.20
0.4
0.57%		 　70.80
0.6
0.85%		70.00
-0.8
-1.13%		70.10
0.1
0.14%		72.30
2.2
3.14%		71.50
-0.8
-1.11%		 　72.60
1.1
1.54%		72.40
-0.2
-0.28%		72.50
0.1
0.14%		72.50
0
0%		72.10
-0.4
-0.55%		 　71.70
-0.4
-0.55%		72.80
1.1
1.53%		72.80
0
0%		73.60
0.8
1.1%		74.00
0.4
0.54%		 71.8
4 月74.00
0
0%		74.40
0.4
0.54%		74.00
-0.4
-0.54%		 　　　74.00
0
0%		74.00
0
0%		73.60
-0.4
-0.54%		74.20
0.6
0.82%		73.70
-0.5
-0.67%		 　74.40
0.7
0.95%		 75.20
0.8
1.08%		74.60
-0.6
-0.8%		74.40
-0.2
-0.27%		 　74.10
-0.3
-0.4%		74.40
0.3
0.4%		76.40
2
2.69%		76.10
-0.3
-0.39%		76.80
0.7
0.92%		 　78.50
1.7
2.21%		78.20
-0.3
-0.38%		 75.25
5 月　80.10
1.9
2.43%		79.60
-0.5
-0.62%		 　80.20
0.6
0.75%		80.40
0.2
0.25%		80.50
0.1
0.12%		79.90
-0.6
-0.75%		78.50
-1.4
-1.75%		 　80.00
1.5
1.91%		79.20
-0.8
-1%		79.90
0.7
0.88%		79.00
-0.9
-1.13%		77.50
-1.5
-1.9%		 　78.50
1
1.29%		 79.00
0.5
0.64%		79.10
0.1
0.13%		81.00
1.9
2.4%		 　85.60
4.6
5.68%		83.40
-2.2
-2.57%		84.40
1
1.2%		85.60
1.2
1.42%		85.70
0.1
0.12%		80.78
6 月 　85.50
-0.2
-0.23%		85.30
-0.2
-0.23%		83.80
-1.5
-1.76%		83.80
0
0%		 　　87.30
3.5
4.18%		86.80
-0.5
-0.57%		84.70
-2.1
-2.42%		83.30
-1.4
-1.65%		84.00
0.7
0.84%		 　84.50
0.5
0.6%		83.80
-0.7
-0.83%		84.50
0.7
0.84%		84.30
-0.2
-0.24%		83.30
-1
-1.19%		 　83.90
0.6
0.72%		84.80
0.9
1.07%		84.70
-0.1
-0.12%		84.80
0.1
0.12%		85.20
0.4
0.47%		 84.89
7 月85.90
0.7
0.82%		85.00
-0.9
-1.05%		78.70
-6.3
-7.41%		79.80
1.1
1.4%		81.40
1.6
2.01%		 　80.40
-1
-1.23%		79.90
-0.5
-0.62%		80.00
0.1
0.13%		80.40
0.4
0.5%		80.40
0
0%		 　80.40
0
0%		80.40
0
0%		81.30
0.9
1.12%		82.80
1.5
1.85%		82.50
-0.3
-0.36%		 　82.40
-0.1
-0.12%		82.80
0.4
0.49%		83.70
0.9
1.09%		84.10
0.4
0.48%		83.80
-0.3
-0.36%		 　83.00
-0.8
-0.95%		82.50
-0.5
-0.6%		81.70
-0.8
-0.97%		81.83
8 月80.00
-1.7
-2.08%		81.00
1
1.25%		 　80.70
-0.3
-0.37%		81.50
0.8
0.99%		80.90
-0.6
-0.74%		80.90
0
0%		 　　80.80
-0.1
-0.12%		80.50
-0.3
-0.37%		80.80
0.3
0.37%		80.50
-0.3
-0.37%		80.50
0
0%		 　80.40
-0.1
-0.12%		80.40
0
0%		80.30
-0.1
-0.12%		80.20
-0.1
-0.12%		80.50
0.3
0.37%		 　80.30
-0.2
-0.25%		80.30
0
0%		80.20
-0.1
-0.12%		80.00
-0.2
-0.25%		80.50
0.5
0.63%		 80.53
9 月　80.40
-0.1
-0.12%		80.40
0
0%		80.30
-0.1
-0.12%		81.00
0.7
0.87%		81.10
0.1
0.12%		 　81.30
0.2
0.25%		80.80
-0.5
-0.62%		80.70
-0.1
-0.12%		80.50
-0.2
-0.25%		 　　80.40
-0.1
-0.12%		80.30
-0.1
-0.12%		80.00
-0.3
-0.37%		79.90
-0.1
-0.13%		80.40
0.5
0.63%		 　80.50
0.1
0.12%		80.30
-0.2
-0.25%		80.60
0.3
0.37%		80.60
0
0%		80.00
-0.6
-0.74%		 80.45
10 月80.00
0
0%		80.20
0.2
0.25%		80.80
0.6
0.75%		81.30
0.5
0.62%		 　81.50
0.2
0.25%		81.80
0.3
0.37%		83.10
1.3
1.59%		 　　　84.50
1.4
1.68%		84.50
0
0%		84.00
-0.5
-0.59%		84.10
0.1
0.12%		84.40
0.3
0.36%		 　84.80
0.4
0.47%		84.50
-0.3
-0.35%		84.00
-0.5
-0.59%		84.50
0.5
0.6%		84.00
-0.5
-0.59%		 　83.80
-0.2
-0.24%		83.20
-0.6
-0.72%		84.30
1.1
1.32%		83.70
-0.6
-0.71%		83.26
11 月84.40
0.7
0.84%		 　85.00
0.6
0.71%		85.80
0.8
0.94%		88.40
2.6
3.03%		87.30
-1.1
-1.24%		86.40
-0.9
-1.03%		 　85.60
-0.8
-0.93%		86.50
0.9
1.05%		88.50
2
2.31%		88.70
0.2
0.23%		91.90
3.2
3.61%		 　92.20
0.3
0.33%		93.20
1
1.08%		93.30
0.1
0.11%		94.00
0.7
0.75%		94.60
0.6
0.64%		 　95.50
0.9
0.95%		97.20
1.7
1.78%		96.00
-1.2
-1.23%		94.20
-1.8
-1.88%		94.00
-0.2
-0.21%		 90.76
12 月　94.80
0.8
0.85%		94.10
-0.7
-0.74%		94.80
0.7
0.74%		95.00
0.2
0.21%		94.40
-0.6
-0.63%		 　94.60
0.2
0.21%		95.20
0.6
0.63%		95.00
-0.2
-0.21%		95.00
0
0%		93.90
-1.1
-1.16%		 　92.40
-1.5
-1.6%		95.00
2.6
2.81%		94.90
-0.1
-0.11%		94.90
0
0%		92.90
-2
-2.11%		 　92.30
-0.6
-0.65%		91.60
-0.7
-0.76%		91.30
-0.3
-0.33%		92.40
1.1
1.2%		92.20
-0.2
-0.22%		 　92.60
0.4
0.43%		92.60
0
0%		93.61

說明:最高漲幅:5.68%最低跌幅:-7.41% 最高價:97.20最低價:67.80平均價:80.8,灰色底表示週末,漲149天(125.2)元,跌123天(-73.1)元,平盤31天
6%=2,4%=3,3%=4,2%=18,1%=80,0%=73,-0%=1,-1%=1,-2%=12,-3%=52,-4%=57,

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 2548 1232431 819 84298308 69.10 69.70 67.70 67.80 0.30 0% 67.80 4 67.90 1 25.88
2019-01-03 2548 2868289 1567 197563182 68.00 69.20 67.80 68.50 0.70 1.03% 68.50 22 68.70 10 26.15
2019-01-04 2548 2308379 1570 159082511 68.90 69.10 68.10 68.80 0.30 0.44% 68.80 209 68.90 1 26.26
2019-01-07 2548 2656058 1173 185208028 69.00 70.30 69.00 69.70 0.90 1.31% 69.70 16 69.80 328 26.60
2019-01-08 2548 2866518 1480 200523105 69.90 70.40 69.50 70.00 0.30 0.43% 69.90 3 70.00 149 26.72
2019-01-09 2548 3334790 1783 235705722 70.40 72.10 69.50 71.70 1.70 2.43% 71.10 11 71.70 13 27.37
2019-01-10 2548 1215226 870 87269058 71.90 72.00 71.20 72.00 0.30 0.42% 71.50 1 72.00 104 27.48
2019-01-11 2548 1395431 854 100441658 72.00 72.40 71.50 72.00 0.00 0% 71.80 1 72.00 6 27.48
2019-01-14 2548 1343496 861 97112655 72.00 72.80 71.80 72.80 0.80 1.11% 72.70 1 72.80 37 27.79
2019-01-15 2548 1819820 1100 134078133 72.60 74.40 72.50 73.50 0.70 0.96% 73.40 7 73.50 21 28.05
2019-01-16 2548 687794 497 50522519 73.50 73.90 73.10 73.20 0.30 -0.41% 73.10 33 73.20 4 27.94
2019-01-17 2548 1157134 762 84279666 73.20 73.40 71.80 73.20 0.00 0% 73.10 174 73.20 46 27.94
2019-01-18 2548 820953 507 59472689 73.20 73.20 71.90 72.60 0.60 -0.82% 72.20 11 72.60 7 27.71
2019-01-21 2548 266013 216 19305231 72.60 73.00 72.30 72.40 0.20 -0.28% 72.40 21 72.60 1 27.63
2019-01-22 2548 823320 566 59868860 72.10 73.50 72.10 73.30 0.90 1.24% 73.20 4 73.30 15 27.98
2019-01-23 2548 609108 431 44700126 73.20 73.80 72.80 73.80 0.50 0.68% 73.60 6 73.80 20 28.17
2019-01-24 2548 835026 614 61030779 73.80 74.20 72.10 73.00 0.80 -1.08% 72.90 3 73.00 11 27.86
2019-01-25 2548 987714 760 71447971 72.90 72.90 72.10 72.40 0.60 -0.82% 72.40 1 72.50 13 27.63
2019-01-28 2548 1656598 1247 118434551 72.30 72.30 70.90 72.00 0.40 -0.55% 71.90 1 72.00 5 27.48
2019-01-29 2548 1340882 1038 95272863 71.20 72.50 70.50 71.80 0.20 -0.28% 71.80 2 72.00 2 27.40
2019-01-30 2548 914672 689 65727080 71.80 72.50 71.30 71.90 0.10 0.14% 71.90 30 72.30 4 27.44
2019-02-11 2548 788374 655 56711284 71.90 72.30 71.50 72.30 0.40 0.56% 71.80 49 72.30 11 27.60
2019-02-12 2548 952256 679 68017118 71.60 72.00 71.10 71.20 1.10 -1.52% 71.20 5 71.30 6 27.18
2019-02-13 2548 1334614 940 93957434 71.10 71.40 69.80 70.00 1.20 -1.69% 70.00 45 70.30 9 26.72
2019-02-14 2548 1192752 868 83015558 70.20 70.20 69.30 69.50 0.50 -0.71% 69.40 14 69.50 6 26.53
2019-02-18 2548 1087106 806 76056845 69.40 70.60 69.20 70.30 1.40 1.15% 70.10 1 70.30 6 26.83
2019-02-19 2548 1025064 749 72896316 70.50 71.70 70.30 71.20 0.90 1.28% 70.80 7 71.20 13 27.18
2019-02-20 2548 593067 419 42177605 71.20 71.70 70.70 71.70 0.50 0.7% 71.20 2 71.70 1 27.37
2019-02-21 2548 634735 492 44937985 71.70 71.70 70.50 71.00 0.70 -0.98% 70.90 11 71.00 26 27.10
2019-02-22 2548 206765 167 14653634 70.60 71.10 70.60 70.80 0.20 -0.28% 70.80 14 70.90 1 27.02
2019-02-25 2548 383223 254 27106804 70.90 71.00 70.50 70.60 0.20 -0.28% 70.60 22 70.80 26 26.95
2019-02-26 2548 1031339 668 72167930 70.60 70.60 69.60 69.70 0.90 -1.27% 69.70 4 70.00 99 26.60
2019-02-27 2548 556642 347 38772570 69.70 70.30 69.30 69.60 0.10 -0.14% 69.60 20 69.70 9 26.56
2019-03-04 2548 435450 321 30577183 70.00 70.60 69.80 70.60 1.00 1.44% 70.50 14 70.60 16 26.95
2019-03-05 2548 615326 537 43075920 70.20 70.70 69.70 70.00 0.60 -0.85% 70.00 26 70.10 6 26.72
2019-03-06 2548 1619632 1285 112718413 70.30 70.30 69.20 69.70 0.30 -0.43% 69.60 2 69.70 16 26.60
2019-03-07 2548 590745 371 41170650 69.80 70.00 69.40 69.80 0.10 0.14% 69.70 28 69.80 10 26.64
2019-03-08 2548 539586 320 37769976 70.00 70.30 69.60 70.20 0.40 0.57% 70.00 5 70.20 2 26.79
2019-03-11 2548 636291 468 44874800 70.30 70.80 70.10 70.80 0.60 0.85% 70.70 1 70.80 23 27.02
2019-03-12 2548 709330 467 49866064 70.80 70.80 70.00 70.00 0.80 -1.13% 70.00 381 70.10 1 26.72
2019-03-13 2548 780552 699 54994372 70.20 70.80 70.10 70.10 0.10 0.14% 70.10 22 70.30 3 26.76
2019-03-14 2548 2065741 1301 148758571 71.30 72.40 71.30 72.30 2.20 3.14% 72.20 19 72.40 37 27.60
2019-03-15 2548 2690835 1339 194093948 72.70 73.30 71.50 71.50 0.80 -1.11% 71.50 43 71.90 1 22.92
2019-03-18 2548 705100 588 51114043 71.80 72.70 71.80 72.60 1.10 1.54% 72.50 130 72.60 22 23.27
2019-03-19 2548 698750 619 50754397 72.80 73.00 72.10 72.40 0.20 -0.28% 72.40 5 72.70 6 23.21
2019-03-20 2548 687382 552 49630292 72.40 72.60 71.80 72.50 0.10 0.14% 72.40 4 72.50 34 23.24
2019-03-21 2548 484688 435 35254179 72.50 73.00 72.40 72.50 0.00 0% 72.40 12 72.50 2 23.24
2019-03-22 2548 590808 440 42674552 72.50 72.90 71.90 72.10 0.40 -0.55% 72.10 1 72.20 11 23.11
2019-03-25 2548 597433 396 42878337 71.60 72.10 71.50 71.70 0.40 -0.55% 71.60 28 71.80 10 22.98
2019-03-26 2548 661555 436 48008844 72.00 72.80 72.00 72.80 1.10 1.53% 72.80 1 72.90 15 23.33
2019-03-27 2548 318250 246 23129648 72.60 72.90 72.40 72.80 0.00 0% 72.80 4 72.90 22 23.33
2019-03-28 2548 795975 649 58332261 72.80 73.60 72.60 73.60 0.80 1.1% 73.50 1 73.60 130 23.59
2019-03-29 2548 604657 389 44621016 73.60 74.00 73.30 74.00 0.40 0.54% 73.80 3 74.00 121 23.72
2019-04-01 2548 507045 393 37479114 74.00 74.00 73.60 74.00 0.00 0% 73.90 8 74.00 33 23.72
2019-04-02 2548 563379 469 41757846 74.00 74.50 73.70 74.40 0.40 0.54% 74.20 5 74.40 12 23.85
2019-04-03 2548 426313 312 31591097 74.40 74.40 73.60 74.00 0.40 -0.54% 74.00 11 74.10 1 23.72
2019-04-08 2548 576068 432 42542032 74.10 74.10 73.60 74.00 0.00 0% 73.90 1 74.10 9 23.72
2019-04-09 2548 823211 469 60789391 74.00 74.00 73.50 74.00 0.00 0% 73.90 2 74.00 23 23.72
2019-04-10 2548 841074 525 61869545 73.50 74.00 73.30 73.60 0.40 -0.54% 73.60 34 73.80 3 23.59
2019-04-11 2548 1059490 706 78412360 73.30 74.40 73.30 74.20 0.60 0.82% 74.20 2 74.30 32 23.78
2019-04-12 2548 1076488 800 79316864 74.00 74.20 72.70 73.70 0.50 -0.67% 73.50 27 73.80 6 23.62
2019-04-15 2548 898165 677 66451710 73.50 74.40 72.90 74.40 0.70 0.95% 74.30 2 74.40 22 23.85
2019-04-17 2548 587641 398 43919075 75.00 75.20 74.20 75.20 0.10 1.08% 74.90 1 75.20 28 24.10
2019-04-18 2548 1035681 725 77086454 75.30 75.50 73.80 74.60 0.60 -0.8% 74.40 1 74.60 12 23.91
2019-04-19 2548 125495 111 9325730 74.20 74.60 74.20 74.40 0.20 -0.27% 74.30 1 74.40 8 23.85
2019-04-22 2548 470375 408 34805050 74.40 74.40 73.80 74.10 0.30 -0.4% 74.00 1 74.20 15 23.75
2019-04-23 2548 300840 192 22362660 74.50 74.80 74.00 74.40 0.30 0.4% 74.30 3 74.40 4 23.85
2019-04-24 2548 1529127 861 115965334 74.50 76.50 74.50 76.40 2.00 2.69% 76.30 1 76.40 89 24.49
2019-04-25 2548 969632 765 73334101 76.50 76.50 75.00 76.10 0.30 -0.39% 76.00 24 76.10 2 24.39
2019-04-26 2548 1378999 925 105901621 76.10 77.20 75.30 76.80 0.70 0.92% 76.70 11 76.80 7 24.62
2019-04-29 2548 1689426 846 130984058 77.00 78.50 76.30 78.50 1.70 2.21% 78.40 12 78.50 60 25.16
2019-04-30 2548 1642744 1023 129425697 78.50 80.30 77.40 78.20 0.30 -0.38% 78.20 13 78.40 12 25.06
2019-05-02 2548 2522426 1464 200323945 78.80 80.20 78.20 80.10 1.90 2.43% 80.10 15 80.20 76 25.67
2019-05-03 2548 2166927 1241 173382094 80.10 80.40 79.40 79.60 0.50 -0.62% 79.50 2 79.70 7 25.51
2019-05-06 2548 1329014 935 105986020 79.10 80.20 78.40 80.20 0.60 0.75% 80.10 1 80.20 52 25.71
2019-05-07 2548 829004 511 66479614 79.90 80.50 79.80 80.40 0.20 0.25% 80.30 1 80.40 4 29.56
2019-05-08 2548 590813 449 47480713 79.90 80.60 79.60 80.50 0.10 0.12% 80.40 5 80.50 1 29.60
2019-05-09 2548 1003939 503 80137920 80.10 80.40 79.00 79.90 0.60 -0.75% 79.80 1 79.90 9 29.38
2019-05-10 2548 909210 624 72066344 79.90 80.10 78.50 78.50 1.40 -1.75% 78.50 7 79.20 6 28.86
2019-05-13 2548 1029480 769 82138700 78.50 80.30 78.10 80.00 1.50 1.91% 79.90 2 80.00 4 29.41
2019-05-14 2548 535970 449 42401909 78.60 80.00 78.60 79.20 0.80 -1% 79.10 1 79.20 9 29.12
2019-05-15 2548 486183 377 38647777 79.30 80.00 78.30 79.90 0.70 0.88% 79.60 5 79.90 1 29.38
2019-05-16 2548 342111 262 27125719 79.90 80.00 78.70 79.00 0.90 -1.13% 78.90 1 79.00 3 29.04
2019-05-17 2548 1075778 750 83926993 78.90 79.00 77.20 77.50 1.50 -1.9% 77.40 7 77.50 22 28.49
2019-05-20 2548 737299 683 57208468 77.50 78.80 77.10 78.50 1.00 1.29% 78.30 1 78.50 7 28.86
2019-05-22 2548 852142 491 67388218 79.60 79.90 78.40 79.00 0.10 0.64% 78.90 1 79.00 78 29.04
2019-05-23 2548 1505500 1080 118657849 79.00 79.40 78.30 79.10 0.10 0.13% 79.00 1 79.10 2 29.08
2019-05-24 2548 2917555 1927 235053022 78.80 81.10 78.80 81.00 1.90 2.4% 80.90 9 81.00 31 29.78
2019-05-27 2548 7081776 4389 598950834 82.00 86.30 82.00 85.60 4.60 5.68% 85.50 10 85.60 4 31.47
2019-05-28 2548 4261005 2770 365795107 85.70 88.10 83.40 83.40 2.20 -2.57% 83.40 42 84.40 1 30.66
2019-05-29 2548 2685606 1773 228454729 84.00 85.90 84.00 84.40 1.00 1.2% 84.30 11 84.50 2 31.03
2019-05-30 2548 2172339 1324 185772581 85.00 86.90 84.10 85.60 1.20 1.42% 85.50 10 85.60 7 31.47
2019-05-31 2548 1770820 1311 151641340 85.60 86.50 85.00 85.70 0.10 0.12% 85.70 6 85.80 7 31.51
2019-06-03 2548 869170 650 74072333 85.20 85.90 84.90 85.50 0.20 -0.23% 85.50 5 85.60 15 31.43
2019-06-04 2548 595488 450 50758480 85.40 85.70 84.90 85.30 0.20 -0.23% 85.20 3 85.30 3 31.36
2019-06-05 2548 1312631 949 110349771 85.30 85.50 83.50 83.80 1.50 -1.76% 83.70 10 83.80 7 30.81
2019-06-06 2548 1358648 994 113437001 83.80 84.10 82.50 83.80 0.00 0% 83.80 1 83.90 1 30.81
2019-06-10 2548 2644848 1777 228756479 84.50 87.50 84.20 87.30 3.50 4.18% 87.30 5 87.40 23 32.10
2019-06-11 2548 870669 639 75572796 87.40 87.70 86.10 86.80 0.50 -0.57% 86.80 6 86.90 5 31.91
2019-06-12 2548 1202301 862 102750370 86.80 87.10 84.70 84.70 2.10 -2.42% 84.70 10 84.80 1 31.14
2019-06-13 2548 800293 623 67010949 84.30 84.50 83.30 83.30 1.40 -1.65% 83.30 7 83.40 6 30.62
2019-06-14 2548 1352778 829 114590583 83.20 86.10 83.20 84.00 0.70 0.84% 84.00 75 84.30 15 30.88
2019-06-17 2548 606406 509 51337182 84.40 85.00 84.00 84.50 0.50 0.6% 84.50 57 84.60 1 31.07
2019-06-18 2548 771193 613 64575468 85.10 85.10 83.20 83.80 0.70 -0.83% 83.80 3 83.90 14 30.81
2019-06-19 2548 1061283 706 89264409 84.10 84.60 83.60 84.50 0.70 0.84% 84.30 7 84.50 7 31.07
2019-06-20 2548 1802483 1246 150629662 84.30 84.50 83.10 84.30 0.20 -0.24% 84.00 1 84.30 21 30.99
2019-06-21 2548 2068499 915 172038158 84.00 84.00 82.90 83.30 1.00 -1.19% 83.30 5 83.40 6 30.62
2019-06-24 2548 939968 557 78779012 83.60 84.10 83.50 83.90 0.60 0.72% 83.90 138 84.00 1 30.85
2019-06-25 2548 1956667 1201 165960922 83.90 85.30 83.70 84.80 0.90 1.07% 84.80 2 84.90 11 31.18
2019-06-26 2548 1008952 610 85739119 84.50 85.30 84.40 84.70 0.10 -0.12% 84.60 10 84.70 2 31.14
2019-06-27 2548 1283806 864 108446126 84.70 85.00 84.10 84.80 0.10 0.12% 84.80 29 84.90 5 31.18
2019-06-28 2548 2306299 779 196913901 86.00 86.00 84.80 85.20 0.40 0.47% 85.00 161 85.20 29 31.32
2019-07-01 2548 2241723 1362 192492526 85.70 86.50 85.20 85.90 0.70 0.82% 85.60 16 85.90 4 31.58
2019-07-02 2548 4019104 2368 342066461 85.50 85.70 84.30 85.00 0.90 -1.05% 84.90 6 85.00 8 31.25
2019-07-03 2548 5977713 2431 475721640 80.60 81.00 78.40 78.70 0.00 -7.41% 78.60 62 78.70 73 28.93
2019-07-04 2548 3185285 1845 254629083 79.90 80.60 79.20 79.80 1.10 1.4% 79.70 3 79.80 8 29.34
2019-07-05 2548 1896469 1118 152949967 80.00 81.40 80.00 81.40 1.60 2.01% 81.20 5 81.40 35 29.93
2019-07-08 2548 1394077 839 111912094 81.40 81.50 79.90 80.40 1.00 -1.23% 80.30 13 80.40 1 29.56
2019-07-09 2548 965025 691 77027000 80.40 80.50 79.60 79.90 0.50 -0.62% 79.70 10 79.90 5 29.38
2019-07-10 2548 935225 739 74349200 80.30 80.30 79.00 80.00 0.10 0.13% 80.00 8 80.10 17 29.41
2019-07-11 2548 977944 519 78351869 80.00 80.40 79.80 80.40 0.40 0.5% 80.20 1 80.40 17 29.56
2019-07-12 2548 510320 332 40903083 80.50 80.70 79.90 80.40 0.00 0% 80.10 12 80.40 11 29.56
2019-07-15 2548 463853 291 37150547 80.40 80.40 80.00 80.40 0.00 0% 80.30 3 80.40 23 29.56
2019-07-16 2548 2379990 799 191191489 80.10 80.80 79.80 80.40 0.00 0% 80.30 1 80.40 351 29.56
2019-07-17 2548 967628 741 78592979 80.90 81.90 80.60 81.30 0.90 1.12% 81.30 12 81.40 8 29.89
2019-07-18 2548 1713125 1171 141250640 81.60 82.90 81.40 82.80 1.50 1.85% 82.70 12 82.80 31 30.44
2019-07-19 2548 584134 466 48141498 83.00 83.00 82.00 82.50 0.30 -0.36% 82.30 1 82.50 31 30.33
2019-07-22 2548 763681 579 62588551 82.60 82.60 81.50 82.40 0.10 -0.12% 82.00 3 82.40 29 30.29
2019-07-23 2548 1316589 1041 108103287 82.00 82.90 81.70 82.80 0.40 0.49% 82.70 1 82.80 9 30.44
2019-07-24 2548 1444803 1044 120238602 83.20 83.70 82.50 83.70 0.90 1.09% 83.30 12 83.70 26 30.77
2019-07-25 2548 1401345 1215 117203809 83.90 84.10 82.90 84.10 0.40 0.48% 84.00 1 84.10 8 30.92
2019-07-26 2548 381685 313 31928799 83.60 83.90 83.10 83.80 0.30 -0.36% 83.70 2 83.80 14 30.81
2019-07-29 2548 1218795 829 100671159 83.50 83.50 82.00 83.00 0.80 -0.95% 82.90 2 83.00 2 30.51
2019-07-30 2548 1098510 746 90227174 83.00 83.10 81.60 82.50 0.50 -0.6% 82.30 1 82.50 20 30.33
2019-07-31 2548 1845331 1186 149231805 81.90 82.00 80.30 81.70 0.80 -0.97% 81.50 2 81.70 31 30.04
2019-08-01 2548 1002449 649 80703243 80.60 81.20 80.00 80.00 1.70 -2.08% 80.00 78 80.10 1 29.41
2019-08-02 2548 1613269 1291 130304039 79.90 81.60 79.60 81.00 1.00 1.25% 81.00 2 81.10 1 29.78
2019-08-05 2548 788969 578 63683490 81.00 81.20 80.30 80.70 0.30 -0.37% 80.60 3 80.70 22 29.67
2019-08-06 2548 1068325 781 86068785 80.00 81.50 79.80 81.50 0.80 0.99% 81.50 8 81.60 1 29.96
2019-08-07 2548 1059200 820 85258978 81.30 81.30 80.10 80.90 0.60 -0.74% 80.80 1 80.90 9 29.74
2019-08-08 2548 1119600 861 90499437 81.40 81.70 80.30 80.90 0.00 0% 80.70 5 80.90 1 29.74
2019-08-12 2548 1475909 1103 119412629 81.90 81.90 80.20 80.80 0.10 -0.12% 80.50 4 80.80 31 25.09
2019-08-13 2548 1007554 692 80700792 80.60 80.60 80.00 80.50 0.30 -0.37% 80.30 10 80.50 6 25.00
2019-08-14 2548 1112776 793 89363956 80.80 81.00 79.70 80.80 0.30 0.37% 80.70 1 80.80 30 25.09
2019-08-15 2548 724358 496 58032623 80.00 80.60 79.80 80.50 0.30 -0.37% 80.30 8 80.50 22 25.00
2019-08-16 2548 465701 338 37388745 80.60 80.60 80.00 80.50 0.00 0% 80.30 8 80.50 29 25.00
2019-08-19 2548 678424 497 54429559 80.50 80.50 80.00 80.40 0.10 -0.12% 80.30 2 80.40 26 24.97
2019-08-20 2548 1031443 618 82629606 80.50 80.60 80.00 80.40 0.00 0% 80.30 3 80.40 22 24.97
2019-08-21 2548 1101829 739 88228948 80.00 80.40 79.90 80.30 0.10 -0.12% 80.10 1 80.30 4 24.94
2019-08-22 2548 1422529 892 113664331 80.50 80.50 79.50 80.20 0.10 -0.12% 80.10 2 80.20 28 24.91
2019-08-23 2548 609976 400 48860367 80.00 80.50 80.00 80.50 0.30 0.37% 80.40 5 80.50 24 25.00
2019-08-26 2548 497684 308 39840920 80.40 80.40 79.80 80.30 0.20 -0.25% 80.10 8 80.30 20 24.94
2019-08-27 2548 1012381 687 81045691 80.40 80.50 79.80 80.30 0.00 0% 80.10 6 80.30 24 24.94
2019-08-28 2548 1076783 769 86082494 80.70 80.70 79.60 80.20 0.10 -0.12% 80.00 1 80.20 12 24.91
2019-08-29 2548 1044069 714 83023220 79.80 80.00 79.10 80.00 0.20 -0.25% 79.70 2 80.00 26 24.84
2019-08-30 2548 753726 506 60274141 80.00 80.50 79.40 80.50 0.50 0.63% 80.40 2 80.50 32 25.00
2019-09-02 2548 1042890 626 83690131 80.30 80.60 79.90 80.40 0.10 -0.12% 80.10 18 80.40 18 24.97
2019-09-03 2548 734535 427 58870720 80.20 80.50 80.00 80.40 0.00 0% 80.20 6 80.40 39 24.97
2019-09-04 2548 1164657 538 93342984 80.00 80.50 80.00 80.30 0.10 -0.12% 80.30 3 80.40 42 24.94
2019-09-05 2548 1182234 758 95805054 80.80 82.00 80.40 81.00 0.70 0.87% 81.00 9 81.10 21 25.16
2019-09-06 2548 657141 487 53341632 81.60 81.60 81.00 81.10 0.10 0.12% 81.10 9 81.20 22 25.19
2019-09-09 2548 627470 439 51030910 81.40 81.70 81.10 81.30 0.20 0.25% 81.30 3 81.40 13 25.25
2019-09-10 2548 598071 380 48527331 81.50 81.50 80.80 80.80 0.50 -0.62% 80.80 3 81.00 2 25.09
2019-09-11 2548 1628370 927 130589770 80.80 80.80 79.80 80.70 0.10 -0.12% 80.60 2 80.80 24 25.06
2019-09-12 2548 772476 622 62021517 80.70 80.70 80.10 80.50 0.20 -0.25% 80.40 2 80.50 73 25.00
2019-09-16 2548 606815 467 48719004 80.40 80.70 80.00 80.40 0.10 -0.12% 80.30 1 80.40 3 24.97
2019-09-17 2548 496761 341 39844159 80.60 80.60 80.10 80.30 0.10 -0.12% 80.30 2 80.40 29 24.94
2019-09-18 2548 3364560 2424 267038223 80.00 80.00 78.80 80.00 0.30 -0.37% 79.90 4 80.00 56 24.84
2019-09-19 2548 784653 436 62535440 79.70 79.90 79.40 79.90 0.10 -0.12% 79.90 2 80.00 58 24.81
2019-09-20 2548 1492772 1120 119954566 79.50 81.00 79.50 80.40 0.50 0.63% 80.40 16 80.70 1 24.97
2019-09-23 2548 652919 519 52559368 80.60 80.90 80.20 80.50 0.10 0.12% 80.40 10 80.50 19 25.00
2019-09-24 2548 538020 405 43199407 80.40 80.80 80.10 80.30 0.20 -0.25% 80.30 2 80.40 42 24.94
2019-09-25 2548 716955 535 57844961 80.20 81.00 80.20 80.60 0.30 0.37% 80.60 17 80.70 26 25.03
2019-09-26 2548 386711 309 31154645 80.50 80.70 80.40 80.60 0.00 0% 80.40 42 80.60 21 25.03
2019-09-27 2548 997535 679 79912019 80.20 80.50 79.70 80.00 0.60 -0.74% 79.90 52 80.00 6 24.84
2019-10-01 2548 524932 323 41964864 80.00 80.10 79.70 80.00 0.00 0% 79.90 5 80.00 1 24.84
2019-10-02 2548 339882 274 27239120 80.00 80.40 79.90 80.20 0.20 0.25% 80.10 10 80.20 6 24.91
2019-10-03 2548 420156 351 33735598 80.30 80.80 80.00 80.80 0.60 0.75% 80.60 1 80.80 20 25.09
2019-10-04 2548 3140900 2052 256780600 82.60 82.90 80.80 81.30 0.50 0.62% 81.30 74 81.40 10 25.25
2019-10-07 2548 814728 507 66403130 81.70 81.80 81.30 81.50 0.20 0.25% 81.50 11 81.60 46 25.31
2019-10-08 2548 781333 577 63797133 81.60 81.90 81.20 81.80 0.30 0.37% 81.70 9 81.80 20 25.40
2019-10-09 2548 2174185 1465 179630462 81.90 83.40 81.70 83.10 1.30 1.59% 83.10 1 83.20 57 25.81
2019-10-14 2548 2870770 1807 241374359 84.10 84.70 83.40 84.50 1.40 1.68% 84.40 2 84.50 2 26.24
2019-10-15 2548 1789457 1048 151023010 84.00 84.90 83.90 84.50 0.00 0% 84.50 24 84.60 4 26.24
2019-10-16 2548 2725535 1620 229869140 84.70 85.00 83.50 84.00 0.50 -0.59% 84.00 1 84.10 8 26.09
2019-10-17 2548 1847950 1086 155389231 84.00 84.50 83.80 84.10 0.10 0.12% 84.10 1 84.20 11 26.12
2019-10-18 2548 1693268 876 142603714 84.50 84.80 83.60 84.40 0.30 0.36% 84.20 31 84.40 38 26.21
2019-10-21 2548 1470449 897 124061122 84.90 85.00 84.00 84.80 0.40 0.47% 84.70 11 84.80 13 26.34
2019-10-22 2548 991883 702 83785907 84.80 84.90 84.20 84.50 0.30 -0.35% 84.50 21 84.60 6 26.24
2019-10-23 2548 993420 762 83614689 84.60 84.80 83.90 84.00 0.50 -0.59% 84.00 2 84.10 10 26.09
2019-10-24 2548 564512 370 47598322 84.10 84.50 84.10 84.50 0.50 0.6% 84.40 8 84.50 45 26.24
2019-10-25 2548 712553 495 59968517 84.50 84.60 84.00 84.00 0.50 -0.59% 84.00 25 84.10 4 26.09
2019-10-28 2548 927487 770 77487708 84.10 84.20 83.20 83.80 0.20 -0.24% 83.60 7 83.80 23 26.02
2019-10-29 2548 784949 459 65501744 83.90 83.90 83.20 83.20 0.60 -0.72% 83.20 79 83.40 4 25.84
2019-10-30 2548 727811 501 61232060 83.20 84.60 83.20 84.30 1.10 1.32% 84.20 10 84.30 36 26.18
2019-10-31 2548 687000 505 57801093 84.30 84.70 83.60 83.70 0.60 -0.71% 83.60 29 83.80 3 25.99
2019-11-01 2548 709703 479 59791329 84.10 84.50 83.70 84.40 0.70 0.84% 84.30 2 84.40 6 26.21
2019-11-04 2548 1469675 916 125051175 84.60 85.50 84.60 85.00 0.60 0.71% 84.90 27 85.00 5 26.40
2019-11-05 2548 1143596 730 97640489 85.50 86.00 85.00 85.80 0.80 0.94% 85.80 1 85.90 42 26.65
2019-11-06 2548 3912585 2690 343268600 86.00 89.00 86.00 88.40 2.60 3.03% 88.40 9 88.50 4 27.45
2019-11-07 2548 3884463 2383 341731748 89.00 89.40 86.80 87.30 1.10 -1.24% 87.30 10 87.40 4 27.11
2019-11-08 2548 1294150 860 112253850 87.50 87.60 86.30 86.40 0.90 -1.03% 86.40 9 86.50 6 7.13
2019-11-11 2548 1674594 1075 143879797 87.00 87.00 85.40 85.60 0.80 -0.93% 85.50 2 85.60 13 7.07
2019-11-12 2548 1428470 1003 122643348 86.10 86.50 85.30 86.50 0.90 1.05% 86.40 1 86.50 61 7.14
2019-11-13 2548 3123333 2055 274536932 86.80 88.80 86.50 88.50 2.00 2.31% 88.40 24 88.50 33 7.31
2019-11-14 2548 1576378 1195 139560711 88.70 89.00 87.60 88.70 0.20 0.23% 88.60 2 88.70 33 7.32
2019-11-15 2548 4144877 2651 375031097 89.20 92.10 89.10 91.90 3.20 3.61% 91.80 3 92.00 110 7.59
2019-11-18 2548 3149637 2087 290130502 92.30 92.90 91.00 92.20 0.30 0.33% 92.00 1 92.20 3 7.61
2019-11-19 2548 2521927 1745 234298611 92.30 93.50 91.70 93.20 1.00 1.08% 93.10 11 93.20 15 7.70
2019-11-20 2548 3107349 2073 291687646 93.20 95.00 92.80 93.30 0.10 0.11% 93.30 32 93.40 3 7.70
2019-11-21 2548 2636099 1879 246514185 92.90 95.00 91.80 94.00 0.70 0.75% 94.00 94 94.40 5 7.76
2019-11-22 2548 1743442 1210 164600632 94.10 95.00 93.70 94.60 0.60 0.64% 94.50 10 94.60 30 7.81
2019-11-25 2548 3100779 1804 294323971 94.50 95.50 93.80 95.50 0.90 0.95% 95.40 1 95.50 110 7.89
2019-11-26 2548 3611138 2256 351452795 95.40 98.20 95.30 97.20 1.70 1.78% 97.10 43 97.20 1 8.03
2019-11-27 2548 2560973 1797 246731708 97.10 97.50 95.60 96.00 1.20 -1.23% 95.90 16 96.00 27 7.93
2019-11-28 2548 1930412 1257 183186056 96.00 96.40 94.20 94.20 1.80 -1.88% 94.20 24 94.30 3 7.78
2019-11-29 2548 2315131 1626 218895030 94.50 95.90 93.40 94.00 0.20 -0.21% 94.00 81 94.30 5 7.76
2019-12-02 2548 983792 737 92994877 94.50 95.00 93.70 94.80 0.80 0.85% 94.70 7 94.80 10 7.83
2019-12-03 2548 1060943 891 100197317 94.80 95.30 94.00 94.10 0.70 -0.74% 94.10 2 94.20 2 7.77
2019-12-04 2548 1078275 732 101225185 94.10 94.80 93.40 94.80 0.70 0.74% 94.80 2 94.90 33 7.83
2019-12-05 2548 2623193 1496 249074735 95.00 96.20 94.30 95.00 0.20 0.21% 94.90 8 95.00 271 7.84
2019-12-06 2548 1393986 1023 132092973 95.30 95.30 94.40 94.40 0.60 -0.63% 94.40 13 94.50 5 7.80
2019-12-09 2548 1259610 850 118838102 94.00 94.90 93.80 94.60 0.20 0.21% 94.60 8 94.70 14 7.81
2019-12-10 2548 1156119 809 109574521 94.50 95.20 94.00 95.20 0.60 0.63% 95.10 1 95.20 52 7.86
2019-12-11 2548 1289336 914 122433120 95.00 95.10 94.80 95.00 0.20 -0.21% 94.90 5 95.00 46 7.84
2019-12-12 2548 1422975 956 135017331 95.00 95.10 94.60 95.00 0.00 0% 95.00 43 95.10 155 7.84
2019-12-13 2548 1384668 1073 130467047 94.90 94.90 93.90 93.90 1.10 -1.16% 93.90 2 94.00 2 7.75
2019-12-16 2548 1783321 1298 165077143 93.20 93.20 92.30 92.40 1.50 -1.6% 92.40 36 92.50 14 7.63
2019-12-17 2548 1946508 1349 183713660 92.40 95.00 92.40 95.00 2.60 2.81% 94.90 3 95.00 148 7.84
2019-12-18 2548 971536 765 92018859 95.00 95.00 94.10 94.90 0.10 -0.11% 94.80 7 94.90 44 7.84
2019-12-19 2548 650269 446 61580724 94.80 94.90 94.40 94.90 0.00 0% 94.60 3 94.90 140 7.84
2019-12-20 2548 1868376 1065 174413219 94.60 94.60 92.90 92.90 2.00 -2.11% 92.90 21 93.10 1 7.67
2019-12-23 2548 1089057 706 100666657 92.90 93.50 92.10 92.30 0.60 -0.65% 92.20 7 92.30 10 7.62
2019-12-24 2548 1051411 643 96685512 92.70 92.80 91.60 91.60 0.70 -0.76% 91.60 34 91.70 2 7.56
2019-12-25 2548 923468 621 84222470 91.60 91.90 90.80 91.30 0.30 -0.33% 91.20 6 91.30 7 7.54
2019-12-26 2548 484902 355 44555629 91.30 92.40 91.30 92.40 1.10 1.2% 92.00 5 92.40 11 7.63
2019-12-27 2548 697979 450 64153168 92.30 92.30 91.50 92.20 0.20 -0.22% 91.70 6 92.20 30 7.61
2019-12-30 2548 583399 377 53884408 92.90 92.90 91.90 92.60 0.40 0.43% 92.10 5 92.60 3 7.65
2019-12-31 2548 438424 271 40412018 92.50 92.60 91.70 92.60 0.00 0% 92.50 1 92.60 43 7.65