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　80.90
0
0%		82.20
1.3
1.61%		83.10
0.9
1.09%		 　82.00
-1.1
-1.32%		82.50
0.5
0.61%		80.60
-1.9
-2.3%		80.60
0
0%		79.60
-1
-1.24%		 　79.80
0.2
0.25%		81.00
1.2
1.5%		80.60
-0.4
-0.49%		 78.70
-1.9
-2.36%		 　77.50
-1.2
-1.52%		75.50
-2
-2.58%		77.30
1.8
2.38%		76.50
-0.8
-1.03%		75.60
-0.9
-1.18%		 　76.20
0.6
0.79%		74.70
-1.5
-1.97%		75.40
0.7
0.94%		 78.88
2 月　　　　　　　　　　76.30
0.9
1.19%		75.70
-0.6
-0.79%		76.30
0.6
0.79%		76.10
-0.2
-0.26%		 　　76.50
0.4
0.53%		77.20
0.7
0.92%		77.30
0.1
0.13%		77.60
0.3
0.39%		77.10
-0.5
-0.64%		 　78.90
1.8
2.33%		78.80
-0.1
-0.13%		78.60
-0.2
-0.25%		 77.59
3 月　　　78.70
0.1
0.13%		77.40
-1.3
-1.65%		78.10
0.7
0.9%		77.70
-0.4
-0.51%		78.20
0.5
0.64%		 　78.80
0.6
0.77%		78.70
-0.1
-0.13%		78.20
-0.5
-0.64%		76.70
-1.5
-1.92%		76.50
-0.2
-0.26%		 　81.60
5.1
6.67%		81.70
0.1
0.12%		82.80
1.1
1.35%		82.80
0
0%		81.70
-1.1
-1.33%		 　82.10
0.4
0.49%		81.60
-0.5
-0.61%		80.90
-0.7
-0.86%		80.50
-0.4
-0.49%		81.00
0.5
0.62%		 80.09
4 月82.00
1
1.23%		81.10
-0.9
-1.1%		80.60
-0.5
-0.62%		 　　　81.50
0.9
1.12%		81.60
0.1
0.12%		80.90
-0.7
-0.86%		79.90
-1
-1.24%		79.90
0
0%		 　82.80
2.9
3.63%		 82.00
-0.8
-0.97%		80.10
-1.9
-2.32%		80.40
0.3
0.37%		 　81.80
1.4
1.74%		81.10
-0.7
-0.86%		80.80
-0.3
-0.37%		80.80
0
0%		80.00
-0.8
-0.99%		 　78.60
-1.4
-1.75%		80.00
1.4
1.78%		 80.92
5 月　80.50
0.5
0.63%		81.10
0.6
0.75%		 　79.50
-1.6
-1.97%		78.70
-0.8
-1.01%		77.50
-1.2
-1.52%		75.80
-1.7
-2.19%		73.50
-2.3
-3.03%		 　70.20
-3.3
-4.49%		69.30
-0.9
-1.28%		69.20
-0.1
-0.14%		69.70
0.5
0.72%		68.50
-1.2
-1.72%		 　67.50
-1
-1.46%		 70.40
2.9
4.3%		70.10
-0.3
-0.43%		69.80
-0.3
-0.43%		 　69.70
-0.1
-0.14%		68.60
-1.1
-1.58%		70.10
1.5
2.19%		70.30
0.2
0.29%		70.80
0.5
0.71%		72.23
6 月 　69.60
-1.2
-1.69%		69.60
0
0%		69.60
0
0%		69.10
-0.5
-0.72%		 　　70.50
1.4
2.03%		70.60
0.1
0.14%		70.50
-0.1
-0.14%		70.70
0.2
0.28%		70.50
-0.2
-0.28%		 　70.50
0
0%		70.00
-0.5
-0.71%		71.10
1.1
1.57%		72.40
1.3
1.83%		72.00
-0.4
-0.55%		 　72.30
0.3
0.42%		72.90
0.6
0.83%		73.00
0.1
0.14%		73.60
0.6
0.82%		73.20
-0.4
-0.54%		 71.47
7 月74.50
1.3
1.78%		74.70
0.2
0.27%		74.00
-0.7
-0.94%		74.40
0.4
0.54%		74.50
0.1
0.13%		 　74.50
0
0%		75.20
0.7
0.94%		75.20
0
0%		75.40
0.2
0.27%		76.30
0.9
1.19%		 　76.30
0
0%		76.30
0
0%		75.40
-0.9
-1.18%		75.40
0
0%		75.80
0.4
0.53%		 　77.50
1.7
2.24%		77.70
0.2
0.26%		78.80
1.1
1.42%		79.20
0.4
0.51%		79.00
-0.2
-0.25%		 　78.50
-0.5
-0.63%		77.60
-0.9
-1.15%		78.30
0.7
0.9%		76.34
8 月78.20
-0.1
-0.13%		75.80
-2.4
-3.07%		 　75.10
-0.7
-0.92%		74.80
-0.3
-0.4%		73.10
-1.7
-2.27%		73.70
0.6
0.82%		 　　76.90
3.2
4.34%		77.20
0.3
0.39%		77.90
0.7
0.91%		77.90
0
0%		78.00
0.1
0.13%		 　77.80
-0.2
-0.26%		77.80
0
0%		78.10
0.3
0.39%		77.80
-0.3
-0.38%		77.80
0
0%		 　77.00
-0.8
-1.03%		79.20
2.2
2.86%		79.30
0.1
0.13%		78.80
-0.5
-0.63%		78.80
0
0%		 77.18
9 月　79.00
0.2
0.25%		80.70
1.7
2.15%		82.00
1.3
1.61%		81.90
-0.1
-0.12%		82.10
0.2
0.24%		 　81.50
-0.6
-0.73%		81.30
-0.2
-0.25%		81.50
0.2
0.25%		81.80
0.3
0.37%		 　　81.80
0
0%		81.20
-0.6
-0.73%		81.90
0.7
0.86%		82.80
0.9
1.1%		83.00
0.2
0.24%		 　82.80
-0.2
-0.24%		83.00
0.2
0.24%		83.80
0.8
0.96%		83.30
-0.5
-0.6%		81.60
-1.7
-2.04%		 82.01
10 月82.30
0.7
0.86%		82.60
0.3
0.36%		82.00
-0.6
-0.73%		81.90
-0.1
-0.12%		 　81.90
0
0%		80.60
-1.3
-1.59%		81.00
0.4
0.5%		 　　　81.00
0
0%		80.60
-0.4
-0.49%		80.60
0
0%		81.20
0.6
0.74%		81.00
-0.2
-0.25%		 　80.80
-0.2
-0.25%		80.60
-0.2
-0.25%		80.30
-0.3
-0.37%		81.10
0.8
1%		80.10
-1
-1.23%		 　78.60
-1.5
-1.87%		77.60
-1
-1.27%		78.10
0.5
0.64%		76.00
-2.1
-2.69%		80.49
11 月74.90
-1.1
-1.45%		 　74.40
-0.5
-0.67%		74.50
0.1
0.13%		75.80
1.3
1.74%		74.50
-1.3
-1.72%		75.00
0.5
0.67%		 　73.60
-1.4
-1.87%		74.20
0.6
0.82%		75.10
0.9
1.21%		74.40
-0.7
-0.93%		74.10
-0.3
-0.4%		 　74.30
0.2
0.27%		75.20
0.9
1.21%		75.10
-0.1
-0.13%		75.10
0
0%		75.10
0
0%		 　74.90
-0.2
-0.27%		75.20
0.3
0.4%		74.90
-0.3
-0.4%		75.10
0.2
0.27%		75.00
-0.1
-0.13%		 74.69
12 月　74.50
-0.5
-0.67%		74.20
-0.3
-0.4%		74.00
-0.2
-0.27%		75.80
1.8
2.43%		75.50
-0.3
-0.4%		 　74.70
-0.8
-1.06%		75.10
0.4
0.54%		74.80
-0.3
-0.4%		74.80
0
0%		74.60
-0.2
-0.27%		 　74.60
0
0%		75.20
0.6
0.8%		75.60
0.4
0.53%		75.70
0.1
0.13%		76.10
0.4
0.53%		 　75.30
-0.8
-1.05%		75.30
0
0%		75.60
0.3
0.4%		75.80
0.2
0.26%		75.90
0.1
0.13%		 　75.50
-0.4
-0.53%		75.50
0
0%		75.16

說明:最高漲幅:6.67%最低跌幅:-4.49% 最高價:83.80最低價:67.50平均價:77.2,灰色底表示週末,漲135天(111.3)元,跌134天(-105.4)元,平盤34天
7%=2,4%=6,3%=1,2%=23,1%=58,0%=79,-0%=2,-1%=4,-2%=27,-3%=43,-4%=58,

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 6285 5952794 3847 487553565 81.40 83.40 80.40 80.90 1.00 0% 80.90 3 81.00 8 17.14
2019-01-03 6285 7384496 4849 607540272 80.10 83.20 80.10 82.20 1.30 1.61% 82.20 4 82.30 79 17.42
2019-01-04 6285 6958101 4366 572309883 81.40 83.50 80.30 83.10 0.90 1.09% 83.10 1 83.20 41 17.61
2019-01-07 6285 5683982 3747 469809424 84.20 84.70 81.40 82.00 1.10 -1.32% 82.00 29 82.10 4 17.37
2019-01-08 6285 2911650 2092 238636324 82.00 82.70 81.30 82.50 0.50 0.61% 82.50 75 82.60 18 17.48
2019-01-09 6285 4705199 3327 382599483 82.40 82.70 80.50 80.60 1.90 -2.3% 80.60 17 80.70 25 17.08
2019-01-10 6285 2616336 1870 210765472 80.70 81.40 80.10 80.60 0.00 0% 80.50 5 80.60 861 17.08
2019-01-11 6285 2548624 1749 203776720 80.60 81.20 79.60 79.60 1.00 -1.24% 79.50 186 79.60 32 16.86
2019-01-14 6285 1788412 1296 142784360 79.70 80.30 79.50 79.80 0.20 0.25% 79.70 40 79.80 568 16.91
2019-01-15 6285 3255128 2358 264354368 81.10 82.20 80.40 81.00 1.20 1.5% 80.90 10 81.00 20 17.16
2019-01-16 6285 2509055 1792 202033326 81.20 81.20 80.00 80.60 0.40 -0.49% 80.50 29 80.60 17 17.08
2019-01-18 6285 4022818 2999 316081398 79.50 79.90 78.00 78.70 0.70 -2.36% 78.70 18 78.80 5 16.67
2019-01-21 6285 6658100 3673 517242200 79.10 79.50 77.00 77.50 1.20 -1.52% 77.40 12 77.50 16 16.42
2019-01-22 6285 8065871 5584 616051087 78.00 78.00 75.40 75.50 2.00 -2.58% 75.40 80 75.50 1 16.00
2019-01-23 6285 5038205 3638 386234000 76.20 77.30 75.60 77.30 1.80 2.38% 77.20 31 77.30 23 16.38
2019-01-24 6285 2831256 2047 217075860 77.10 77.30 76.20 76.50 0.80 -1.03% 76.50 42 76.60 12 16.21
2019-01-25 6285 4515567 3334 342162441 76.90 77.10 75.40 75.60 0.90 -1.18% 75.50 94 75.60 16 16.02
2019-01-28 6285 2871586 2112 218696226 76.00 76.70 75.20 76.20 0.60 0.79% 76.20 4 76.30 37 16.14
2019-01-29 6285 3964524 2408 298069275 76.00 76.00 74.50 74.70 1.50 -1.97% 74.70 37 74.80 3 15.83
2019-01-30 6285 3521833 1968 265675588 75.00 76.10 74.50 75.40 0.70 0.94% 75.40 72 75.60 5 15.97
2019-02-11 6285 3029185 2213 231379367 76.80 77.10 75.90 76.30 0.90 1.19% 76.30 10 76.40 16 16.17
2019-02-12 6285 4616338 3078 349440551 76.50 76.50 75.20 75.70 0.60 -0.79% 75.70 36 75.80 5 16.04
2019-02-13 6285 6201973 4001 475568026 76.30 77.70 76.10 76.30 0.60 0.79% 76.20 33 76.30 7 16.17
2019-02-14 6285 2784280 1856 212127014 76.50 76.70 75.90 76.10 0.20 -0.26% 76.10 48 76.20 4 16.12
2019-02-18 6285 3040972 1948 231793250 75.80 76.90 75.80 76.50 1.10 0.53% 76.50 40 76.60 79 16.21
2019-02-19 6285 5253515 3488 407058870 76.90 78.00 76.90 77.20 0.70 0.92% 77.20 57 77.30 36 16.36
2019-02-20 6285 3177577 2076 245385726 77.60 77.60 76.90 77.30 0.10 0.13% 77.20 8 77.30 33 16.38
2019-02-21 6285 3482749 2228 270903922 77.60 78.30 77.40 77.60 0.30 0.39% 77.60 15 77.70 88 16.44
2019-02-22 6285 1997905 1398 154540355 77.80 77.90 77.10 77.10 0.50 -0.64% 77.10 63 77.20 9 16.33
2019-02-25 6285 5846263 3711 458994636 77.70 79.00 77.30 78.90 1.80 2.33% 78.90 72 79.00 66 16.72
2019-02-26 6285 4644982 3070 366960974 79.40 79.80 78.40 78.80 0.10 -0.13% 78.80 11 78.90 58 16.69
2019-02-27 6285 2638749 1643 207750341 78.80 79.20 78.40 78.60 0.20 -0.25% 78.60 5 78.70 22 16.65
2019-03-04 6285 3878074 2399 307083615 78.90 80.00 78.40 78.70 0.10 0.13% 78.70 6 78.80 11 16.67
2019-03-05 6285 3180956 2369 248213880 79.00 79.30 77.30 77.40 1.30 -1.65% 77.40 48 77.50 73 16.40
2019-03-06 6285 2274107 1625 177528762 77.60 78.50 77.60 78.10 0.70 0.9% 78.10 10 78.20 2 16.55
2019-03-07 6285 2287918 1745 179046689 78.40 78.70 77.70 77.70 0.40 -0.51% 77.70 62 77.80 1 16.46
2019-03-08 6285 2033992 1487 157559665 77.50 78.40 76.60 78.20 0.50 0.64% 78.20 25 78.30 15 16.57
2019-03-11 6285 2312949 1453 182578574 78.70 79.60 78.20 78.80 0.60 0.77% 78.80 97 78.90 3 16.69
2019-03-12 6285 2389764 1298 188589856 79.40 79.50 78.60 78.70 0.10 -0.13% 78.70 21 78.80 13 16.67
2019-03-13 6285 1504301 1024 118370953 78.70 79.40 78.20 78.20 0.50 -0.64% 78.20 40 78.30 1 16.57
2019-03-14 6285 4529307 2884 350273989 78.50 78.80 76.60 76.70 1.50 -1.92% 76.70 85 76.80 13 15.49
2019-03-15 6285 3527488 1788 270741570 77.20 77.40 76.40 76.50 0.20 -0.26% 76.50 93 76.70 2 15.45
2019-03-18 6285 14076326 8806 1134534213 77.70 82.40 77.70 81.60 5.10 6.67% 81.60 10 81.70 19 16.48
2019-03-19 6285 6426299 3833 525273952 81.70 82.40 81.00 81.70 0.10 0.12% 81.70 70 81.80 24 16.51
2019-03-20 6285 8162929 5615 674607537 82.10 83.40 81.40 82.80 1.10 1.35% 82.80 15 82.90 11 16.73
2019-03-21 6285 3770477 2671 312871576 83.20 83.70 82.50 82.80 0.00 0% 82.80 109 82.90 22 16.73
2019-03-22 6285 7093838 4195 587328350 83.40 84.50 81.00 81.70 1.10 -1.33% 81.70 40 81.80 2 16.51
2019-03-25 6285 3720895 2508 301617562 80.60 82.40 80.00 82.10 0.40 0.49% 82.00 38 82.10 14 16.59
2019-03-26 6285 3767313 2547 310315666 82.80 83.50 81.60 81.60 0.50 -0.61% 81.60 41 81.70 2 16.48
2019-03-27 6285 3524503 2176 285247884 81.90 81.90 80.40 80.90 0.70 -0.86% 80.80 21 80.90 3 16.34
2019-03-28 6285 1926746 1324 155337294 80.80 81.40 80.40 80.50 0.40 -0.49% 80.50 4 80.60 4 16.26
2019-03-29 6285 1828722 1127 147709782 80.90 81.20 80.30 81.00 0.50 0.62% 80.90 4 81.00 140 16.36
2019-04-01 6285 5622735 3539 464109570 83.90 83.90 81.60 82.00 1.00 1.23% 82.00 21 82.10 10 16.57
2019-04-02 6285 3607590 2312 293355359 82.00 82.20 80.90 81.10 0.90 -1.1% 81.10 21 81.20 3 16.38
2019-04-03 6285 2977042 2052 240290675 81.10 81.30 80.20 80.60 0.50 -0.62% 80.60 20 80.70 2 16.28
2019-04-08 6285 2173812 1451 176995305 80.80 82.20 80.80 81.50 0.90 1.12% 81.50 1 81.60 22 16.46
2019-04-09 6285 2126559 1422 173754298 82.20 82.20 81.30 81.60 0.10 0.12% 81.60 5 81.70 28 16.48
2019-04-10 6285 2236423 1536 181122863 81.70 81.70 80.60 80.90 0.70 -0.86% 80.90 17 81.00 344 16.34
2019-04-11 6285 2542475 1823 204273191 81.30 81.30 79.80 79.90 1.00 -1.24% 79.90 17 80.00 2 16.14
2019-04-12 6285 2113278 1691 168981040 80.20 80.70 79.50 79.90 0.00 0% 79.90 21 80.00 57 16.14
2019-04-15 6285 6511888 4011 534844108 80.70 82.90 80.50 82.80 2.90 3.63% 82.80 6 82.90 153 16.73
2019-04-17 6285 5723358 3405 474012756 83.60 83.90 82.00 82.00 1.40 -0.97% 82.00 78 82.10 1 16.57
2019-04-18 6285 5180238 3320 419338503 82.20 82.50 80.10 80.10 1.90 -2.32% 80.10 44 80.20 6 16.18
2019-04-19 6285 2311341 1358 185893546 80.50 80.90 80.00 80.40 0.30 0.37% 80.30 43 80.40 3 16.24
2019-04-22 6285 4813374 3156 394832885 81.50 82.70 81.50 81.80 1.40 1.74% 81.80 3 81.90 53 16.53
2019-04-23 6285 3006576 1967 244686821 82.40 82.90 80.80 81.10 0.70 -0.86% 81.10 43 81.20 13 16.38
2019-04-24 6285 1660496 1099 134654976 81.80 82.00 80.60 80.80 0.30 -0.37% 80.80 13 80.90 19 16.32
2019-04-25 6285 1448244 923 117294164 80.80 81.40 80.70 80.80 0.00 0% 80.80 14 80.90 15 16.32
2019-04-26 6285 2119284 1278 169865460 80.80 80.80 79.80 80.00 0.80 -0.99% 80.00 17 80.10 3 16.16
2019-04-29 6285 2876076 1975 226927306 80.30 80.40 78.10 78.60 1.40 -1.75% 78.60 48 78.70 5 15.88
2019-04-30 6285 3555748 2014 282496540 78.20 80.20 78.00 80.00 1.40 1.78% 80.00 462 80.10 1 16.16
2019-05-02 6285 1957704 1119 157139469 79.60 80.60 79.50 80.50 0.50 0.63% 80.40 37 80.50 22 16.26
2019-05-03 6285 2955719 1675 240573503 80.90 81.70 80.80 81.10 0.60 0.75% 81.10 10 81.20 1 16.38
2019-05-06 6285 2756950 1731 219587700 80.00 80.50 79.10 79.50 1.60 -1.97% 79.50 5 79.60 9 16.06
2019-05-07 6285 3977845 2350 313087632 78.50 79.20 78.10 78.70 0.80 -1.01% 78.70 16 78.80 10 16.16
2019-05-08 6285 4324449 2645 335382531 78.00 78.00 77.10 77.50 1.20 -1.52% 77.50 5 77.60 11 15.91
2019-05-09 6285 3818684 2283 291031824 77.20 77.80 75.60 75.80 1.70 -2.19% 75.80 12 75.90 11 15.56
2019-05-10 6285 6663244 4035 495289869 75.80 76.70 72.50 73.50 2.30 -3.03% 73.40 25 73.50 18 15.09
2019-05-13 6285 6830009 3982 486092239 73.00 73.20 70.20 70.20 3.30 -4.49% 70.20 73 70.30 8 14.41
2019-05-14 6285 5129802 3299 352044242 67.80 69.70 67.00 69.30 0.90 -1.28% 69.30 53 69.40 23 14.23
2019-05-15 6285 4266569 2977 295597875 69.30 69.90 68.40 69.20 0.10 -0.14% 69.20 82 69.30 2 14.21
2019-05-16 6285 3262239 2174 229285269 69.30 70.90 69.20 69.70 0.50 0.72% 69.70 9 69.80 2 14.31
2019-05-17 6285 4163812 2821 286085128 69.80 70.20 68.10 68.50 1.20 -1.72% 68.40 13 68.50 8 14.07
2019-05-20 6285 2550195 1702 172512160 68.50 68.80 67.10 67.50 1.00 -1.46% 67.40 66 67.50 9 13.86
2019-05-22 6285 2561039 1808 179573362 70.00 70.70 69.60 70.40 0.90 4.3% 70.30 1 70.40 8 14.46
2019-05-23 6285 2670892 1530 186445283 69.80 70.40 69.20 70.10 0.30 -0.43% 70.10 68 70.20 21 14.39
2019-05-24 6285 1828537 1170 127607390 70.10 70.50 69.20 69.80 0.30 -0.43% 69.70 2 69.80 2 14.33
2019-05-27 6285 845505 556 58964850 69.60 70.00 69.40 69.70 0.10 -0.14% 69.70 22 69.80 8 14.31
2019-05-28 6285 1379194 667 95575319 70.00 70.70 68.60 68.60 1.10 -1.58% 68.60 12 68.90 38 14.09
2019-05-29 6285 1708057 1175 119306699 68.70 70.20 68.70 70.10 1.50 2.19% 69.90 4 70.10 36 14.39
2019-05-30 6285 906599 710 63768086 69.90 70.60 69.80 70.30 0.20 0.29% 70.30 22 70.40 2 14.44
2019-05-31 6285 1284453 887 90791063 70.40 70.90 70.30 70.80 0.50 0.71% 70.70 2 70.80 4 14.54
2019-06-03 6285 1554028 1084 108150360 70.50 70.50 69.00 69.60 1.20 -1.69% 69.60 5 69.70 3 14.29
2019-06-04 6285 842733 682 58865158 70.00 70.20 69.60 69.60 0.00 0% 69.60 7 69.70 5 14.29
2019-06-05 6285 877519 615 61306474 70.40 70.40 69.50 69.60 0.00 0% 69.60 20 69.70 12 14.29
2019-06-06 6285 879095 623 60808386 69.50 69.60 68.90 69.10 0.50 -0.72% 69.10 17 69.30 5 14.19
2019-06-10 6285 1058614 759 74279783 70.00 70.50 69.80 70.50 1.40 2.03% 70.40 5 70.50 4 14.48
2019-06-11 6285 1289996 978 91380115 71.00 71.20 70.50 70.60 0.10 0.14% 70.60 16 70.70 1 14.50
2019-06-12 6285 866204 632 61264658 70.80 71.40 70.30 70.50 0.10 -0.14% 70.50 3 70.60 2 14.48
2019-06-13 6285 723870 582 51233642 70.50 71.10 70.30 70.70 0.20 0.28% 70.60 14 70.70 12 14.52
2019-06-14 6285 591314 519 41788194 70.90 71.00 70.50 70.50 0.20 -0.28% 70.50 34 70.60 4 14.48
2019-06-17 6285 575460 453 40516675 70.50 70.90 70.00 70.50 0.00 0% 70.50 6 70.60 2 14.48
2019-06-18 6285 876839 680 61622048 70.70 70.90 70.00 70.00 0.50 -0.71% 70.00 102 70.30 11 14.37
2019-06-19 6285 1337309 979 95032494 70.80 71.40 70.60 71.10 1.10 1.57% 71.00 58 71.10 7 14.60
2019-06-20 6285 2129910 1491 153967771 71.40 72.80 71.20 72.40 1.30 1.83% 72.40 24 72.50 7 14.87
2019-06-21 6285 3229020 1731 235089444 73.00 73.20 72.00 72.00 0.40 -0.55% 72.00 45 72.30 1 14.78
2019-06-24 6285 1453721 849 105079920 72.30 72.80 71.60 72.30 0.30 0.42% 72.20 14 72.30 17 14.85
2019-06-25 6285 4128516 2880 305185014 73.20 74.90 72.80 72.90 0.60 0.83% 72.90 28 73.00 10 14.97
2019-06-26 6285 2022485 1328 146742046 73.50 73.50 71.70 73.00 0.10 0.14% 72.90 12 73.00 1 14.99
2019-06-27 6285 2072775 1428 151822370 72.60 73.80 72.60 73.60 0.60 0.82% 73.60 3 73.70 39 15.11
2019-06-28 6285 1721285 1164 125722547 74.00 74.00 72.40 73.20 0.40 -0.54% 73.00 1 73.30 31 15.03
2019-07-01 6285 2675418 1647 199270336 74.50 74.90 74.20 74.50 1.30 1.78% 74.50 21 74.60 31 15.30
2019-07-02 6285 1481233 1026 110459097 74.50 74.90 73.70 74.70 0.20 0.27% 74.70 3 74.80 19 15.34
2019-07-03 6285 1007789 800 74845516 74.90 74.90 73.90 74.00 0.70 -0.94% 74.00 59 74.10 2 15.20
2019-07-04 6285 1123425 671 83699717 74.30 74.80 74.00 74.40 0.40 0.54% 74.30 27 74.40 72 15.28
2019-07-05 6285 604150 410 45022715 74.40 74.70 74.10 74.50 0.10 0.13% 74.40 19 74.60 5 15.30
2019-07-08 6285 670247 529 49887323 74.40 74.70 74.20 74.50 0.00 0% 74.50 2 74.60 44 15.30
2019-07-09 6285 1426271 961 107143074 74.90 75.50 74.70 75.20 0.70 0.94% 75.00 31 75.20 16 15.44
2019-07-10 6285 1107680 733 83204532 75.20 75.40 74.80 75.20 0.00 0% 75.20 3 75.30 49 15.44
2019-07-11 6285 1347942 915 101556920 75.20 75.90 74.80 75.40 0.20 0.27% 75.40 40 75.50 3 15.48
2019-07-12 6285 1619288 1094 123518970 75.30 76.90 75.20 76.30 0.90 1.19% 76.20 39 76.30 1 15.67
2019-07-15 6285 1025153 733 78181564 76.80 76.90 75.70 76.30 0.00 0% 76.20 15 76.30 2 15.67
2019-07-16 6285 1095256 784 83894825 76.30 76.90 76.10 76.30 0.00 0% 76.30 50 76.40 2 15.67
2019-07-17 6285 1356730 968 102690211 76.10 76.10 75.30 75.40 0.90 -1.18% 75.40 18 75.50 3 15.48
2019-07-18 6285 937653 675 70839834 75.30 76.00 75.00 75.40 0.00 0% 75.30 5 75.40 9 15.48
2019-07-19 6285 660747 563 50215416 75.60 76.20 75.60 75.80 0.40 0.53% 75.80 15 75.90 1 15.56
2019-07-22 6285 2813668 2001 217243062 75.80 77.90 75.40 77.50 1.70 2.24% 77.50 30 77.60 3 15.91
2019-07-23 6285 1926477 1385 150164953 77.80 78.50 77.60 77.70 0.20 0.26% 77.70 5 77.80 16 15.95
2019-07-24 6285 2329127 1699 183553708 78.00 79.20 78.00 78.80 1.10 1.42% 78.70 3 78.90 39 16.18
2019-07-25 6285 1840411 1153 145533069 79.50 79.50 78.80 79.20 0.40 0.51% 79.10 1 79.20 22 16.26
2019-07-26 6285 1671642 1326 132331418 79.10 79.50 78.50 79.00 0.20 -0.25% 79.00 85 79.10 2 16.22
2019-07-29 6285 1650748 994 130456387 79.20 79.60 78.50 78.50 0.50 -0.63% 78.50 18 78.60 28 16.12
2019-07-30 6285 2438559 1726 190782486 79.10 79.60 77.30 77.60 0.90 -1.15% 77.60 23 77.80 8 15.93
2019-07-31 6285 1436708 1078 112098612 78.10 78.50 77.50 78.30 0.70 0.9% 78.30 4 78.40 10 16.08
2019-08-01 6285 1192211 825 93085012 77.90 78.50 77.10 78.20 0.10 -0.13% 78.20 4 78.30 29 16.06
2019-08-02 6285 3142590 2333 239845940 77.00 77.50 75.80 75.80 2.40 -3.07% 75.80 22 76.00 15 15.56
2019-08-05 6285 2048013 1257 155141276 75.80 76.70 75.10 75.10 0.70 -0.92% 75.10 43 75.20 3 15.42
2019-08-06 6285 3833125 2497 283570375 73.40 75.00 72.30 74.80 0.30 -0.4% 74.80 71 74.90 21 15.81
2019-08-07 6285 3596161 2421 262436680 72.40 73.70 72.40 73.10 0.00 -2.27% 73.10 16 73.20 3 15.45
2019-08-08 6285 1425886 1016 104867781 73.20 74.10 73.20 73.70 0.60 0.82% 73.70 10 73.80 17 15.58
2019-08-12 6285 4098991 2711 314285593 75.70 77.50 75.70 76.90 3.20 4.34% 76.80 31 76.90 31 16.26
2019-08-13 6285 2617298 1957 201378028 77.10 77.40 76.40 77.20 0.30 0.39% 77.10 7 77.20 23 16.32
2019-08-14 6285 2857244 1813 222908398 78.80 78.90 77.50 77.90 0.70 0.91% 77.80 3 77.90 36 16.47
2019-08-15 6285 3487238 2446 270551631 76.50 78.50 76.50 77.90 0.00 0% 77.90 59 78.00 3 16.47
2019-08-16 6285 1996430 1526 156094940 78.70 78.80 77.80 78.00 0.10 0.13% 78.00 331 78.10 1 16.49
2019-08-19 6285 2950476 1877 230492725 78.50 78.90 77.50 77.80 0.20 -0.26% 77.80 2 77.90 10 16.45
2019-08-20 6285 2094120 1357 163235903 78.00 78.40 77.30 77.80 0.00 0% 77.80 46 77.90 10 16.45
2019-08-21 6285 1607474 1051 125357872 78.10 78.50 77.50 78.10 0.30 0.39% 78.10 25 78.20 10 16.51
2019-08-22 6285 1520948 1060 118847448 78.50 78.60 77.70 77.80 0.30 -0.38% 77.80 9 77.90 11 16.45
2019-08-23 6285 1727393 1190 133765972 77.50 77.90 77.00 77.80 0.00 0% 77.70 25 77.80 50 16.45
2019-08-26 6285 1422270 812 109342690 76.70 77.20 76.40 77.00 0.80 -1.03% 76.90 10 77.00 5 16.28
2019-08-27 6285 7880832 4742 626978381 77.60 80.40 77.60 79.20 2.20 2.86% 79.20 12 79.30 2 16.74
2019-08-28 6285 4683080 3068 374800438 79.80 81.00 78.90 79.30 0.10 0.13% 79.30 36 79.50 3 16.77
2019-08-29 6285 1917967 1310 151009192 79.50 79.70 78.30 78.80 0.50 -0.63% 78.80 11 78.90 17 16.66
2019-08-30 6285 2411229 1589 190067736 79.40 79.80 78.40 78.80 0.00 0% 78.70 2 78.80 18 16.66
2019-09-02 6285 3179747 1556 249771778 79.40 79.40 78.20 79.00 0.20 0.25% 79.00 32 79.10 7 16.70
2019-09-03 6285 16845323 9516 1367590346 80.80 82.60 79.50 80.70 1.70 2.15% 80.70 36 80.80 4 17.06
2019-09-04 6285 7686304 4437 627040150 81.50 82.00 80.70 82.00 1.30 1.61% 81.90 9 82.00 278 17.34
2019-09-05 6285 5995584 3449 490009501 82.20 82.30 81.20 81.90 0.10 -0.12% 81.80 19 81.90 27 17.32
2019-09-06 6285 6270137 3052 515089034 81.90 82.40 81.60 82.10 0.20 0.24% 82.10 65 82.20 27 17.36
2019-09-09 6285 4736935 2791 385675600 83.00 83.00 80.40 81.50 0.60 -0.73% 81.50 578 81.60 31 17.23
2019-09-10 6285 2855801 1424 233069581 81.90 82.30 81.10 81.30 0.20 -0.25% 81.30 32 81.40 2 17.19
2019-09-11 6285 2052102 1459 167476486 81.70 82.00 81.10 81.50 0.20 0.25% 81.50 846 81.60 6 17.23
2019-09-12 6285 1619536 1038 132386130 82.10 82.10 81.20 81.80 0.30 0.37% 81.80 1328 81.90 5 17.29
2019-09-16 6285 1612641 945 131481038 81.50 82.00 81.10 81.80 0.00 0% 81.70 5 81.80 9 17.29
2019-09-17 6285 6966053 4488 576784592 83.00 84.30 81.20 81.20 0.60 -0.73% 81.20 122 81.50 14 17.17
2019-09-18 6285 4380764 2546 359881260 81.50 82.70 81.10 81.90 0.70 0.86% 81.90 6 82.00 19 17.32
2019-09-19 6285 2964405 1744 244922677 82.50 83.00 82.00 82.80 0.90 1.1% 82.80 38 82.90 43 17.51
2019-09-20 6285 2883972 1948 239503667 83.20 83.40 82.40 83.00 0.20 0.24% 83.00 291 83.10 9 17.55
2019-09-23 6285 1711704 1248 142377282 83.20 83.80 82.70 82.80 0.20 -0.24% 82.70 67 83.00 45 17.51
2019-09-24 6285 3840795 2419 321479962 83.30 84.30 83.00 83.00 0.20 0.24% 83.00 18 83.10 18 17.55
2019-09-25 6285 2376193 1538 197720479 83.10 83.80 82.30 83.80 0.80 0.96% 83.70 16 83.80 1 17.72
2019-09-26 6285 3696998 2395 310655920 84.50 85.00 83.30 83.30 0.50 -0.6% 83.30 7 83.40 1 17.61
2019-09-27 6285 3251920 2173 265862756 83.30 83.80 81.00 81.60 1.70 -2.04% 81.60 25 81.70 4 17.25
2019-10-01 6285 1901439 1451 156679134 82.00 83.10 82.00 82.30 0.70 0.86% 82.30 26 82.40 14 17.40
2019-10-02 6285 1153235 814 94982185 81.90 82.80 81.60 82.60 0.30 0.36% 82.50 5 82.60 12 17.46
2019-10-03 6285 837657 590 68744974 81.60 82.50 81.60 82.00 0.60 -0.73% 82.00 24 82.10 7 17.34
2019-10-04 6285 1313896 797 107753572 82.20 82.60 81.60 81.90 0.10 -0.12% 81.80 41 81.90 1 17.32
2019-10-07 6285 2628433 1637 216326454 82.50 83.60 81.40 81.90 0.00 0% 81.90 4 82.00 17 17.32
2019-10-08 6285 2348425 1531 190776843 82.80 82.80 80.60 80.60 1.30 -1.59% 80.60 41 80.80 13 17.04
2019-10-09 6285 2225280 1466 179395880 80.40 81.30 79.80 81.00 0.40 0.5% 81.00 413 81.10 4 17.12
2019-10-14 6285 1804305 1160 147119583 82.50 82.50 81.00 81.00 0.00 0% 81.00 72 81.10 2 17.12
2019-10-15 6285 1008068 750 81362672 80.20 81.20 80.20 80.60 0.40 -0.49% 80.50 57 80.60 4 17.04
2019-10-16 6285 1189361 865 96176756 81.50 81.50 80.60 80.60 0.00 0% 80.60 10 80.70 4 17.04
2019-10-17 6285 1429046 983 115865125 80.80 81.50 80.30 81.20 0.60 0.74% 81.20 16 81.30 15 17.17
2019-10-18 6285 4394863 2852 360802482 82.30 83.20 81.00 81.00 0.20 -0.25% 81.00 63 81.10 1 17.12
2019-10-21 6285 1379748 1098 111731507 81.10 81.60 80.70 80.80 0.20 -0.25% 80.80 20 80.90 3 17.08
2019-10-22 6285 1583050 1214 127851324 81.10 81.20 80.40 80.60 0.20 -0.25% 80.60 32 80.70 2 17.04
2019-10-23 6285 1152914 902 92965739 80.80 81.30 80.30 80.30 0.30 -0.37% 80.30 94 80.50 1 16.98
2019-10-24 6285 1035785 830 83487552 80.40 81.10 80.30 81.10 0.80 1% 81.00 25 81.10 6 17.15
2019-10-25 6285 2480420 1687 199256908 81.30 81.30 80.00 80.10 1.00 -1.23% 80.10 14 80.20 11 16.93
2019-10-28 6285 3988294 2822 314104358 80.10 80.20 78.10 78.60 1.50 -1.87% 78.60 1 78.70 46 16.62
2019-10-29 6285 4532758 3007 352615338 78.60 78.60 77.20 77.60 1.00 -1.27% 77.60 5 77.70 12 16.41
2019-10-30 6285 3137027 2115 244215013 77.50 78.60 77.00 78.10 0.50 0.64% 78.00 15 78.10 115 16.51
2019-10-31 6285 7795977 5101 597965826 77.50 77.90 76.00 76.00 2.10 -2.69% 76.00 83 76.10 4 17.04
2019-11-01 6285 7596546 5299 570493496 76.30 76.40 74.50 74.90 1.10 -1.45% 74.80 14 74.90 1 16.79
2019-11-04 6285 4639251 3010 346188387 75.00 75.20 74.30 74.40 0.50 -0.67% 74.40 139 74.50 5 16.68
2019-11-05 6285 4613264 3427 343803900 74.70 74.90 74.10 74.50 0.10 0.13% 74.50 35 74.60 3 16.70
2019-11-06 6285 5392401 3478 407178676 74.70 76.00 74.70 75.80 1.30 1.74% 75.80 47 75.90 52 17.00
2019-11-07 6285 4594071 2924 344104025 76.10 76.20 74.20 74.50 1.30 -1.72% 74.50 28 74.60 2 16.70
2019-11-08 6285 3319841 1880 249297376 75.00 75.40 74.80 75.00 0.50 0.67% 75.00 235 75.20 19 16.82
2019-11-11 6285 3072873 2072 228028798 75.00 75.00 73.60 73.60 1.40 -1.87% 73.60 51 73.70 55 16.50
2019-11-12 6285 1274624 1020 94383614 73.60 74.30 73.60 74.20 0.60 0.82% 74.20 38 74.30 7 16.64
2019-11-13 6285 1732860 1310 130081252 74.20 75.40 74.20 75.10 0.90 1.21% 75.10 29 75.20 9 16.84
2019-11-14 6285 1488393 1154 111063250 75.10 75.40 74.30 74.40 0.70 -0.93% 74.40 48 74.50 7 16.68
2019-11-15 6285 2308517 1502 171229656 74.70 75.10 73.70 74.10 0.30 -0.4% 74.00 76 74.10 256 16.61
2019-11-18 6285 1223732 895 91186232 74.50 74.90 74.30 74.30 0.20 0.27% 74.30 47 74.40 16 16.66
2019-11-19 6285 2752700 1865 207465698 74.90 75.80 74.80 75.20 0.90 1.21% 75.10 9 75.20 7 16.86
2019-11-20 6285 2088820 1137 157111753 75.60 75.70 75.00 75.10 0.10 -0.13% 75.10 20 75.20 16 16.84
2019-11-21 6285 843748 656 63149894 74.80 75.10 74.50 75.10 0.00 0% 75.10 2 75.20 20 16.84
2019-11-22 6285 675093 485 50737483 75.50 75.50 75.00 75.10 0.00 0% 75.10 3 75.20 9 16.84
2019-11-25 6285 1804283 1136 135306525 75.60 75.60 74.70 74.90 0.20 -0.27% 74.90 1 75.00 24 16.79
2019-11-26 6285 2054071 1187 154076838 75.20 75.40 74.70 75.20 0.30 0.4% 75.00 5 75.20 30 16.86
2019-11-27 6285 1588910 1068 119120150 75.40 75.40 74.80 74.90 0.30 -0.4% 74.90 14 75.00 2 16.79
2019-11-28 6285 2124322 1242 159832841 75.10 75.60 74.90 75.10 0.20 0.27% 75.00 412 75.10 2 16.84
2019-11-29 6285 1386037 904 103909075 75.60 75.60 74.70 75.00 0.10 -0.13% 74.90 21 75.00 36 16.82
2019-12-02 6285 2125206 1412 157601980 74.90 74.90 73.40 74.50 0.50 -0.67% 74.50 33 74.70 1 16.70
2019-12-03 6285 1172127 846 87007571 74.30 75.10 74.00 74.20 0.30 -0.4% 74.20 26 74.30 26 16.64
2019-12-04 6285 1054306 662 78084364 73.90 74.50 73.90 74.00 0.20 -0.27% 74.00 32 74.10 6 16.59
2019-12-05 6285 4383731 2673 332190501 74.60 76.40 74.60 75.80 1.80 2.43% 75.80 30 75.90 35 17.00
2019-12-06 6285 1651203 1068 124716742 76.00 76.10 75.20 75.50 0.30 -0.4% 75.50 2 75.60 78 16.93
2019-12-09 6285 1840599 1204 138094398 75.50 75.50 74.70 74.70 0.80 -1.06% 74.70 57 74.90 41 16.75
2019-12-10 6285 1404466 885 105305737 74.70 75.40 74.50 75.10 0.40 0.54% 75.10 11 75.20 25 16.84
2019-12-11 6285 1193535 834 89534625 75.30 75.50 74.70 74.80 0.30 -0.4% 74.80 25 75.00 6 16.77
2019-12-12 6285 1497847 931 112224630 75.20 75.40 74.60 74.80 0.00 0% 74.80 21 74.90 5 16.77
2019-12-13 6285 983819 675 73505953 75.20 75.30 74.40 74.60 0.20 -0.27% 74.60 31 74.70 15 16.73
2019-12-16 6285 1672558 1050 124473013 74.60 74.80 73.80 74.60 0.00 0% 74.60 8 74.70 16 16.73
2019-12-17 6285 1149469 813 86262858 74.80 75.30 74.80 75.20 0.60 0.8% 75.10 36 75.20 49 16.86
2019-12-18 6285 2745346 1962 207758082 75.40 75.90 75.40 75.60 0.40 0.53% 75.60 50 75.70 13 16.95
2019-12-19 6285 1565261 1046 118414347 76.00 76.00 75.40 75.70 0.10 0.13% 75.60 8 75.70 5 16.97
2019-12-20 6285 3738096 2006 284865829 76.00 76.50 75.80 76.10 0.40 0.53% 76.10 60 76.20 2 17.06
2019-12-23 6285 1379676 904 104396934 76.40 76.50 75.20 75.30 0.80 -1.05% 75.30 18 75.40 9 16.88
2019-12-24 6285 883057 508 66580607 75.30 75.60 75.30 75.30 0.00 0% 75.30 22 75.40 11 16.88
2019-12-25 6285 1037981 736 78304955 75.60 75.60 75.30 75.60 0.30 0.4% 75.60 3 75.70 18 16.95
2019-12-26 6285 869827 631 65992482 75.90 76.10 75.70 75.80 0.20 0.26% 75.70 22 75.80 1 17.00
2019-12-27 6285 1157709 724 87914904 76.10 76.30 75.60 75.90 0.10 0.13% 75.80 43 75.90 22 17.02
2019-12-30 6285 956172 634 72186282 75.90 75.90 75.30 75.50 0.40 -0.53% 75.50 4 75.60 16 16.93
2019-12-31 6285 1322777 858 99848759 75.90 75.90 75.30 75.50 0.00 0% 75.40 23 75.50 7 16.93