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　77.50
0
0%		76.00
-1.5
-1.94%		 　75.10
-0.9
-1.18%		76.00
0.9
1.2%		77.30
1.3
1.71%		77.50
0.2
0.26%		77.50
0
0%		 　77.90
0.4
0.52%		77.50
-0.4
-0.51%		77.50
0
0%		77.90
0.4
0.52%		78.50
0.6
0.77%		 　78.20
-0.3
-0.38%		 　　　　　　　　76.90
-1.3
-1.66%		81.00
4.1
5.33%		77.39
2 月 　83.00
2
2.47%		80.80
-2.2
-2.65%		80.00
-0.8
-0.99%		82.50
2.5
3.13%		79.00
-3.5
-4.24%		 　79.00
0
0%		79.10
0.1
0.13%		80.90
1.8
2.28%		80.60
-0.3
-0.37%		80.80
0.2
0.25%		 　80.30
-0.5
-0.62%		79.90
-0.4
-0.5%		79.50
-0.4
-0.5%		79.50
0
0%		78.20
-1.3
-1.64%		 　78.00
-0.2
-0.26%		77.80
-0.2
-0.26%		78.60
0.8
1.03%		78.10
-0.5
-0.64%		 79.55
3 月　78.00
-0.1
-0.13%		80.00
2
2.56%		79.30
-0.7
-0.88%		79.40
0.1
0.13%		79.40
0
0%		 　77.80
-1.6
-2.02%		76.40
-1.4
-1.8%		76.00
-0.4
-0.52%		76.40
0.4
0.53%		75.00
-1.4
-1.83%		 　73.00
-2
-2.67%		67.80
-5.2
-7.12%		67.80
0
0%		69.20
1.4
2.06%		66.10
-3.1
-4.48%		 　66.30
0.2
0.3%		68.00
1.7
2.56%		68.30
0.3
0.44%		69.50
1.2
1.76%		68.30
-1.2
-1.73%		 　66.90
-1.4
-2.05%		66.50
-0.4
-0.6%		72.28
4 月66.70
0.2
0.3%		 　　　67.30
0.6
0.9%		68.70
1.4
2.08%		69.50
0.8
1.16%		68.50
-1
-1.44%		68.80
0.3
0.44%		 　68.50
-0.3
-0.44%		69.50
1
1.46%		69.30
-0.2
-0.29%		68.70
-0.6
-0.87%		69.90
1.2
1.75%		 　70.80
0.9
1.29%		68.60
-2.2
-3.11%		68.50
-0.1
-0.15%		68.60
0.1
0.15%		69.40
0.8
1.17%		 　69.80
0.4
0.58%		69.80
0
0%		70.10
0.3
0.43%		70.60
0.5
0.71%		 69.11
5 月　　　69.70
-0.9
-1.27%		69.10
-0.6
-0.86%		69.00
-0.1
-0.14%		 70.20
1.2
1.74%		 　70.10
-0.1
-0.14%		69.60
-0.5
-0.71%		69.70
0.1
0.14%		69.20
-0.5
-0.72%		69.00
-0.2
-0.29%		 　68.60
-0.4
-0.58%		69.50
0.9
1.31%		69.80
0.3
0.43%		69.90
0.1
0.14%		70.10
0.2
0.29%		 　70.90
0.8
1.14%		71.40
0.5
0.71%		71.40
0
0%		70.70
-0.7
-0.98%		70.30
-0.4
-0.57%		 70.02
6 月71.30
1
1.42%		71.50
0.2
0.28%		72.10
0.6
0.84%		73.30
1.2
1.66%		73.20
-0.1
-0.14%		 　72.90
-0.3
-0.41%		72.30
-0.6
-0.82%		72.20
-0.1
-0.14%		71.10
-1.1
-1.52%		70.70
-0.4
-0.56%		 　70.70
0
0%		72.50
1.8
2.55%		73.10
0.6
0.83%		72.60
-0.5
-0.68%		71.60
-1
-1.38%		 　71.70
0.1
0.14%		71.10
-0.6
-0.84%		71.50
0.4
0.56%		 　　　71.00
-0.5
-0.7%		72.00
1
1.41%		 71.93
7 月73.50
1.5
2.08%		69.60
-3.9
-5.31%		69.20
-0.4
-0.57%		 　69.30
0.1
0.14%		69.00
-0.3
-0.43%		69.30
0.3
0.43%		68.60
-0.7
-1.01%		 　　68.10
-0.5
-0.73%		68.10
0
0%		68.50
0.4
0.59%		68.30
-0.2
-0.29%		68.20
-0.1
-0.15%		 　67.80
-0.4
-0.59%		67.70
-0.1
-0.15%		67.60
-0.1
-0.15%		68.10
0.5
0.74%		 　　66.50
-1.6
-2.35%		65.60
-0.9
-1.35%		65.70
0.1
0.15%		65.80
0.1
0.15%		66.00
0.2
0.3%		68.09
8 月 　66.20
0.2
0.3%		66.60
0.4
0.6%		66.60
0
0%		66.40
-0.2
-0.3%		65.70
-0.7
-1.05%		 　　65.20
-0.5
-0.76%		65.20
0
0%		65.00
-0.2
-0.31%		64.70
-0.3
-0.46%		 　64.40
-0.3
-0.46%		64.40
0
0%		64.10
-0.3
-0.47%		64.00
-0.1
-0.16%		64.70
0.7
1.09%		 　64.50
-0.2
-0.31%		64.10
-0.4
-0.62%		64.00
-0.1
-0.16%		64.00
0
0%		63.80
-0.2
-0.31%		 65.90
2.1
3.29%		65.06
9 月65.00
-0.9
-1.37%		64.30
-0.7
-1.08%		64.50
0.2
0.31%		64.40
-0.1
-0.16%		 　64.50
0.1
0.16%		 　65.20
0.7
1.09%		64.60
-0.6
-0.92%		 　64.30
-0.3
-0.46%		 64.00
-0.3
-0.47%		64.00
0
0%		63.50
-0.5
-0.78%		 　　63.20
-0.3
-0.47%		 63.20
0
0%		63.50
0.3
0.47%		 　　63.00
-0.5
-0.79%		62.80
-0.2
-0.32%		 63.93
10 月　　　　　62.80
0
0%		 62.00
-0.8
-1.27%		 　　62.10
0.1
0.16%		62.30
0.2
0.32%		63.00
0.7
1.12%		62.90
-0.1
-0.16%		62.70
-0.2
-0.32%		 　　62.80
0.1
0.16%		63.10
0.3
0.48%		62.40
-0.7
-1.11%		62.30
-0.1
-0.16%		 　62.10
-0.2
-0.32%		62.30
0.2
0.32%		63.80
1.5
2.41%		63.80
0
0%		63.70
-0.1
-0.16%		 62.7
11 月　63.70
0
0%		63.70
0
0%		63.80
0.1
0.16%		63.50
-0.3
-0.47%		63.80
0.3
0.47%		 　63.70
-0.1
-0.16%		64.00
0.3
0.47%		63.70
-0.3
-0.47%		63.30
-0.4
-0.63%		62.90
-0.4
-0.63%		 　63.70
0.8
1.27%		 64.00
0.3
0.47%		64.40
0.4
0.63%		 　　66.20
1.8
2.8%		65.50
-0.7
-1.06%		64.90
-0.6
-0.92%		64.80
-0.1
-0.15%		65.50
0.7
1.08%		 　64.60
-0.9
-1.37%		 64.27
12 月64.90
0.3
0.46%		67.50
2.6
4.01%		 67.80
0.3
0.44%		 　67.80
0
0%		 　　64.60
-3.2
-4.72%		 　　　64.30
-0.3
-0.46%		 65.20
0.9
1.4%		 　63.90
-1.3
-1.99%		63.20
-0.7
-1.1%		 　64.30
1.1
1.74%		 　65.20
0.9
1.4%		65.00
-0.2
-0.31%		65.20
0.2
0.31%		　65.33

說明:最高漲幅:5.33%最低跌幅:-7.12% 最高價:83.00最低價:62.00平均價:69.2,灰色底表示週末,漲117天(86.1)元,跌144天(-99.2)元,平盤28天
5%=1,4%=1,3%=9,2%=16,1%=43,0%=75,-0%=1,-1%=2,-2%=3,-3%=4,-4%=16,-5%=57,-6%=61,

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
2020-01-02 2451 473482 373 36792551 77.90 78.10 77.50 77.50 0.40 0% 77.50 22 77.70 3 19.38
2020-01-03 2451 831605 650 63503280 77.20 77.50 75.40 76.00 1.50 -1.94% 76.00 33 76.10 5 19.00
2020-01-06 2451 674808 475 50636974 75.80 75.80 74.50 75.10 0.90 -1.18% 75.00 18 75.10 8 18.78
2020-01-07 2451 593051 470 44629054 75.00 76.00 74.90 76.00 0.90 1.2% 76.00 6 76.10 8 19.00
2020-01-08 2451 1373071 1104 105983579 76.00 77.90 75.70 77.30 1.30 1.71% 77.20 5 77.30 5 19.32
2020-01-09 2451 642229 475 49918899 78.50 78.60 77.00 77.50 0.20 0.26% 77.10 20 77.50 5 19.38
2020-01-10 2451 358521 312 27758971 77.50 77.90 77.00 77.50 0.00 0% 77.40 1 77.50 3 19.38
2020-01-13 2451 632680 383 49156899 77.00 78.10 77.00 77.90 0.40 0.52% 77.80 12 78.00 30 19.48
2020-01-14 2451 380818 313 29446393 77.90 78.00 77.10 77.50 0.40 -0.51% 77.20 11 77.50 10 19.38
2020-01-15 2451 369703 314 28582682 77.50 77.50 77.00 77.50 0.00 0% 77.20 1 77.50 22 19.38
2020-01-16 2451 426838 351 33134478 77.50 77.90 77.10 77.90 0.40 0.52% 77.80 1 77.90 16 19.48
2020-01-17 2451 886365 674 69353971 78.00 78.50 77.90 78.50 0.60 0.77% 78.40 11 78.50 3 19.62
2020-01-20 2451 706670 479 55285921 78.90 78.90 77.60 78.20 0.30 -0.38% 78.00 1 78.20 19 19.55
2020-01-30 2451 2132570 1127 162009228 74.80 77.10 73.60 76.90 1.30 -1.66% 76.40 3 76.90 13 19.22
2020-01-31 2451 3570930 2376 284924730 78.40 82.40 77.40 81.00 4.10 5.33% 80.90 16 81.00 15 20.25
2020-02-03 2451 3599973 2682 292846359 80.50 83.00 79.00 83.00 2.00 2.47% 82.70 10 83.00 34 20.75
2020-02-04 2451 1818501 1412 148572475 82.90 83.80 80.60 80.80 2.20 -2.65% 80.80 33 81.00 2 20.20
2020-02-05 2451 1260370 933 101995183 81.00 81.90 80.00 80.00 0.80 -0.99% 79.90 9 80.00 11 20.00
2020-02-06 2451 1122750 842 91232300 81.20 82.50 80.10 82.50 2.50 3.13% 82.10 3 82.50 70 20.62
2020-02-07 2451 2907588 2223 236128042 83.00 84.00 78.80 79.00 3.50 -4.24% 78.90 6 79.00 16 19.75
2020-02-10 2451 1137229 800 89491710 78.50 79.90 77.30 79.00 0.00 0% 79.00 314 79.20 1 19.75
2020-02-11 2451 492316 419 38870815 78.80 79.50 78.50 79.10 0.10 0.13% 79.10 1 79.20 6 19.78
2020-02-12 2451 1228270 1011 99066809 79.40 81.40 79.30 80.90 1.80 2.28% 80.80 1 81.00 5 20.22
2020-02-13 2451 601000 545 48635700 81.70 81.70 80.30 80.60 0.30 -0.37% 80.60 9 80.70 3 20.15
2020-02-14 2451 676662 561 54885549 80.60 81.80 80.60 80.80 0.20 0.25% 80.80 13 81.00 2 20.20
2020-02-17 2451 404948 337 32647116 80.40 81.20 80.30 80.30 0.50 -0.62% 80.30 41 80.40 3 20.08
2020-02-18 2451 598765 523 47665420 80.40 81.00 79.10 79.90 0.40 -0.5% 79.60 2 80.00 42 19.98
2020-02-19 2451 572000 442 45535600 79.50 80.10 79.20 79.50 0.40 -0.5% 79.40 26 79.50 2 19.88
2020-02-20 2451 304308 271 24217632 79.30 80.00 79.30 79.50 0.00 0% 79.40 1 79.50 1 19.88
2020-02-21 2451 636000 535 50007000 79.50 79.50 78.20 78.20 1.30 -1.64% 78.10 32 78.30 60 19.55
2020-02-24 2451 652000 494 51066200 78.20 79.00 77.60 78.00 0.20 -0.26% 78.00 76 78.10 1 19.50
2020-02-25 2451 521543 424 40467894 77.30 78.00 77.00 77.80 0.20 -0.26% 77.80 24 77.90 12 19.45
2020-02-26 2451 691000 504 54333400 77.50 79.30 77.50 78.60 0.80 1.03% 78.60 40 78.70 1 19.65
2020-02-27 2451 1092875 632 85716623 78.50 78.90 78.00 78.10 0.50 -0.64% 78.10 16 78.30 1 19.52
2020-03-02 2451 1371609 878 106984294 77.20 78.50 77.10 78.00 0.10 -0.13% 78.00 24 78.10 1 19.50
2020-03-03 2451 1219000 891 97394500 78.70 80.60 78.70 80.00 2.00 2.56% 80.00 7 80.10 2 20.00
2020-03-04 2451 465450 311 36900983 79.20 79.50 78.90 79.30 0.70 -0.88% 79.20 5 79.40 2 19.82
2020-03-05 2451 474510 375 37939091 79.90 80.90 79.30 79.40 0.10 0.13% 79.40 5 79.60 16 19.85
2020-03-06 2451 642000 490 51138400 79.50 80.20 79.30 79.40 0.00 0% 79.30 12 79.40 10 19.85
2020-03-09 2451 1619949 866 128679227 79.30 80.20 77.80 77.80 1.60 -2.02% 77.80 4 78.00 8 19.31
2020-03-10 2451 1728378 1187 132656588 76.00 77.60 76.00 76.40 1.40 -1.8% 76.40 15 76.60 6 18.96
2020-03-11 2451 931919 710 71195526 77.00 77.20 76.00 76.00 0.40 -0.52% 76.00 68 76.10 6 18.86
2020-03-12 2451 2360786 1349 178039747 75.00 76.40 74.60 76.40 0.40 0.53% 75.80 6 76.40 6 18.96
2020-03-13 2451 2538000 1339 185737900 72.50 75.00 71.10 75.00 1.40 -1.83% 73.80 12 75.00 13 18.61
2020-03-16 2451 1527008 968 112991484 75.00 75.00 73.00 73.00 2.00 -2.67% 73.00 18 73.20 1 18.11
2020-03-17 2451 2135835 1254 149149980 68.50 72.40 67.80 67.80 5.20 -7.12% 67.70 16 67.80 16 16.82
2020-03-18 2451 1442627 963 98179903 68.10 68.70 67.80 67.80 0.00 0% 67.80 37 67.90 2 16.82
2020-03-19 2451 1885438 1133 126459429 65.10 69.80 65.10 69.20 1.40 2.06% 68.20 2 69.20 3 17.17
2020-03-20 2451 1785634 921 123508414 68.50 72.50 66.10 66.10 3.10 -4.48% 66.10 45 66.50 1 16.40
2020-03-23 2451 1065975 745 70348025 65.20 68.00 64.40 66.30 0.20 0.3% 66.30 2 66.90 10 16.45
2020-03-24 2451 490698 428 33383770 67.00 68.60 67.00 68.00 1.70 2.56% 68.00 44 68.10 4 16.87
2020-03-25 2451 1142149 841 79448159 69.60 71.30 68.10 68.30 0.30 0.44% 68.30 2 68.40 2 16.95
2020-03-26 2451 546775 407 37583959 68.70 69.70 68.00 69.50 1.20 1.76% 69.10 1 69.50 4 17.25
2020-03-27 2451 859993 622 59549014 70.60 70.80 68.30 68.30 1.20 -1.73% 68.30 9 68.40 1 16.95
2020-03-30 2451 751886 601 50374062 67.00 67.50 66.00 66.90 1.40 -2.05% 66.90 13 67.10 14 16.60
2020-03-31 2451 897686 610 59965672 66.60 67.70 66.50 66.50 0.40 -0.6% 66.50 16 66.80 15 16.50
2020-04-01 2451 465951 359 31141706 66.60 67.10 66.60 66.70 0.20 0.3% 66.70 10 67.10 29 16.55
2020-04-06 2451 684338 574 45923013 66.80 67.40 66.70 67.30 0.60 0.9% 67.30 12 67.40 27 16.70
2020-04-07 2451 1115381 851 76283089 68.00 69.20 67.70 68.70 1.40 2.08% 68.70 12 68.80 2 17.05
2020-04-08 2451 1233239 933 86005874 69.00 70.30 68.50 69.50 0.80 1.16% 69.50 19 69.70 2 17.25
2020-04-09 2451 1596047 1207 110161936 70.10 70.20 68.20 68.50 1.00 -1.44% 68.50 31 68.60 3 17.00
2020-04-10 2451 442688 345 30343372 68.50 68.90 68.00 68.80 0.30 0.44% 68.80 4 68.90 8 17.07
2020-04-13 2451 462678 355 31748776 68.80 69.00 68.10 68.50 0.30 -0.44% 68.50 74 68.70 3 17.00
2020-04-14 2451 1028756 745 71106765 68.50 69.50 68.50 69.50 1.00 1.46% 69.40 3 69.50 21 17.25
2020-04-15 2451 1548223 1110 107427116 70.00 70.00 69.00 69.30 0.20 -0.29% 69.30 34 69.40 38 17.20
2020-04-16 2451 1047560 803 72021752 69.20 69.20 68.60 68.70 0.60 -0.87% 68.70 72 68.80 7 17.05
2020-04-17 2451 2163412 1413 150778540 69.10 70.30 69.00 69.90 1.20 1.75% 69.80 26 69.90 27 17.34
2020-04-20 2451 2985446 1969 213006794 70.80 72.80 70.70 70.80 0.90 1.29% 70.80 10 71.20 7 17.57
2020-04-21 2451 2161430 1608 150390470 71.20 71.40 68.50 68.60 2.20 -3.11% 68.60 36 68.90 1 17.02
2020-04-22 2451 956265 731 65139585 68.00 68.70 67.30 68.50 0.10 -0.15% 68.50 4 68.70 1 17.00
2020-04-23 2451 846450 587 58328874 69.00 69.50 68.50 68.60 0.10 0.15% 68.60 38 68.90 3 17.02
2020-04-24 2451 756953 629 52621626 69.10 69.90 68.70 69.40 0.80 1.17% 69.40 4 69.60 7 17.22
2020-04-27 2451 943894 683 65998880 70.00 70.40 69.50 69.80 0.40 0.58% 69.80 5 69.90 6 17.32
2020-04-28 2451 732520 552 50950500 69.80 70.00 69.20 69.80 0.00 0% 69.70 6 69.80 7 17.32
2020-04-29 2451 1278250 970 89604225 70.10 70.50 69.70 70.10 0.30 0.43% 70.00 21 70.10 1 17.39
2020-04-30 2451 1354871 871 95303790 70.20 70.60 70.00 70.60 0.50 0.71% 70.50 5 70.60 5 17.52
2020-05-04 2451 1065500 807 74021900 69.90 69.90 69.20 69.70 0.90 -1.27% 69.60 3 69.70 12 17.30
2020-05-05 2451 1162254 842 80599900 69.90 69.90 68.80 69.10 0.60 -0.86% 69.10 9 69.20 2 17.15
2020-05-06 2451 866000 651 59793300 69.30 69.50 68.80 69.00 0.10 -0.14% 69.00 19 69.20 1 17.12
2020-05-08 2451 1391200 945 97407500 69.90 70.30 69.70 70.20 1.00 1.74% 70.20 5 70.30 13 17.42
2020-05-11 2451 1181499 814 82665479 69.90 70.40 69.40 70.10 0.10 -0.14% 70.10 26 70.20 12 16.49
2020-05-12 2451 894000 634 62342900 70.00 70.10 69.60 69.60 0.50 -0.71% 69.60 25 69.80 13 16.38
2020-05-13 2451 714000 500 49623400 69.40 69.90 69.10 69.70 0.10 0.14% 69.70 1 69.80 1 16.40
2020-05-14 2451 667000 484 46330500 69.70 70.00 69.10 69.20 0.50 -0.72% 69.20 8 69.30 1 16.28
2020-05-15 2451 663000 460 45819900 69.50 69.70 68.80 69.00 0.20 -0.29% 69.00 64 69.10 1 16.24
2020-05-18 2451 739350 605 50875717 68.80 69.30 68.60 68.60 0.40 -0.58% 68.60 82 68.80 1 16.14
2020-05-19 2451 472000 368 32711400 69.30 69.60 69.00 69.50 0.90 1.31% 69.50 3 69.60 6 16.35
2020-05-20 2451 643000 500 44792600 69.50 69.90 69.40 69.80 0.30 0.43% 69.70 3 69.80 16 16.42
2020-05-21 2451 709000 488 49636200 70.20 70.30 69.80 69.90 0.10 0.14% 69.90 16 70.00 12 16.45
2020-05-22 2451 1629000 1225 114966100 70.30 71.20 70.10 70.10 0.20 0.29% 70.10 28 70.20 12 16.49
2020-05-25 2451 959000 646 67466000 70.10 71.00 69.70 70.90 0.80 1.14% 70.80 17 70.90 13 16.68
2020-05-26 2451 1290165 923 92194444 71.50 72.00 71.10 71.40 0.50 0.71% 71.30 10 71.40 1 16.80
2020-05-27 2451 731000 564 52200100 71.80 72.00 71.00 71.40 0.00 0% 71.40 22 71.50 2 16.80
2020-05-28 2451 873000 676 62141800 71.90 71.90 70.50 70.70 0.70 -0.98% 70.70 1 70.80 5 16.64
2020-05-29 2451 814000 504 57494700 70.70 71.10 70.30 70.30 0.40 -0.57% 70.30 10 70.50 1 16.54
2020-06-01 2451 695000 495 49413200 70.70 71.40 70.70 71.30 1.00 1.42% 71.30 8 71.40 21 16.78
2020-06-02 2451 643635 514 46037228 71.70 71.80 71.30 71.50 0.20 0.28% 71.50 10 71.70 22 16.82
2020-06-03 2451 1109000 752 79724400 71.90 72.20 71.60 72.10 0.60 0.84% 72.10 2 72.20 36 16.96
2020-06-04 2451 1356000 916 98748800 73.00 73.30 72.30 73.30 1.20 1.66% 73.20 5 73.30 10 17.25
2020-06-05 2451 873000 651 63848900 73.50 73.50 72.60 73.20 0.10 -0.14% 73.20 6 73.30 11 17.22
2020-06-08 2451 977000 751 71106800 73.70 73.70 72.30 72.90 0.30 -0.41% 72.90 5 73.00 21 17.15
2020-06-09 2451 832000 684 60287400 72.90 72.90 72.10 72.30 0.60 -0.82% 72.20 65 72.40 7 17.01
2020-06-10 2451 1463000 1040 104992700 72.10 72.20 71.30 72.20 0.10 -0.14% 72.10 20 72.20 1 16.99
2020-06-11 2451 1645000 1041 117781700 72.40 72.40 71.10 71.10 1.10 -1.52% 71.10 52 71.20 4 16.73
2020-06-12 2451 689000 470 48456800 70.10 70.80 69.70 70.70 0.40 -0.56% 70.70 4 70.80 34 16.64
2020-06-15 2451 916000 655 65005800 70.80 71.30 70.70 70.70 0.00 0% 70.70 30 70.90 2 16.64
2020-06-16 2451 968000 703 69671900 71.10 72.50 71.10 72.50 1.80 2.55% 72.40 4 72.50 12 17.06
2020-06-17 2451 949488 738 69057266 72.60 73.30 72.10 73.10 0.60 0.83% 72.80 5 73.10 50 17.20
2020-06-18 2451 1131892 898 82245116 72.80 73.00 72.30 72.60 0.50 -0.68% 72.60 57 72.70 1 17.08
2020-06-19 2451 2373801 1405 171279272 72.90 73.10 71.60 71.60 1.00 -1.38% 71.50 71 71.60 51 16.85
2020-06-22 2451 1904308 1224 136048276 71.60 72.00 71.00 71.70 0.10 0.14% 71.60 6 71.70 6 16.87
2020-06-23 2451 1962911 1001 139913726 72.00 72.00 71.10 71.10 0.60 -0.84% 71.10 40 71.40 3 16.73
2020-06-24 2451 1723531 674 123034075 71.20 71.50 71.10 71.50 0.40 0.56% 71.40 37 71.50 42 16.82
2020-06-29 2451 2155930 1026 153311912 71.00 71.50 70.90 71.00 0.50 -0.7% 71.00 182 71.10 7 16.71
2020-06-30 2451 980310 559 70307646 71.40 72.00 71.40 72.00 1.00 1.41% 71.90 15 72.00 101 16.94
2020-07-01 2451 3397110 1579 247223378 72.30 73.50 72.30 73.50 1.50 2.08% 73.40 51 73.50 112 17.29
2020-07-02 2451 2368521 1305 165015970 70.00 70.20 69.00 69.60 0.00 -5.31% 69.60 20 69.70 7 16.38
2020-07-03 2451 1097864 750 76132733 69.80 70.00 69.10 69.20 0.40 -0.57% 69.10 89 69.20 1 16.28
2020-07-06 2451 1023690 661 71115417 69.20 69.80 69.10 69.30 0.10 0.14% 69.30 45 69.40 1 16.31
2020-07-07 2451 683101 527 47251796 69.90 69.90 69.00 69.00 0.30 -0.43% 69.00 108 69.10 2 16.24
2020-07-08 2451 900292 598 62228092 69.10 69.50 68.80 69.30 0.30 0.43% 69.20 54 69.30 1 16.31
2020-07-09 2451 1268676 910 87315203 69.40 69.40 68.50 68.60 0.70 -1.01% 68.60 81 68.70 16 16.14
2020-07-13 2451 478207 360 32557432 68.20 68.70 67.80 68.10 0.10 -0.73% 68.10 15 68.20 13 16.02
2020-07-14 2451 369926 306 25213048 68.20 68.30 68.00 68.10 0.00 0% 68.10 21 68.20 21 16.02
2020-07-15 2451 556836 463 37966229 68.30 68.50 68.00 68.50 0.40 0.59% 68.40 3 68.50 13 16.12
2020-07-16 2451 415489 327 28469095 68.50 68.90 68.20 68.30 0.20 -0.29% 68.30 16 68.40 8 16.07
2020-07-17 2451 361658 290 24719772 68.30 68.70 68.20 68.20 0.10 -0.15% 68.20 8 68.30 10 16.05
2020-07-20 2451 391580 309 26516740 68.20 68.20 67.00 67.80 0.40 -0.59% 67.60 13 67.80 38 15.95
2020-07-21 2451 646107 497 43864876 68.00 68.20 67.60 67.70 0.10 -0.15% 67.70 36 67.90 7 15.93
2020-07-22 2451 547755 378 37101485 67.70 68.00 67.50 67.60 0.10 -0.15% 67.60 50 67.70 8 15.91
2020-07-23 2451 777869 551 52791624 67.60 68.50 67.40 68.10 0.50 0.74% 68.10 10 68.20 3 16.02
2020-07-27 2451 624435 495 41687652 67.10 67.40 66.50 66.50 0.60 -2.35% 66.50 36 66.60 13 15.65
2020-07-28 2451 743753 579 49186698 67.00 67.00 65.60 65.60 0.90 -1.35% 65.60 20 65.80 1 15.44
2020-07-29 2451 517951 422 34064669 65.60 66.00 65.40 65.70 0.10 0.15% 65.70 8 65.90 21 15.46
2020-07-30 2451 514280 397 33863874 66.10 66.50 65.70 65.80 0.10 0.15% 65.80 11 65.90 4 15.48
2020-07-31 2451 551432 397 36319398 66.00 66.00 65.70 66.00 0.20 0.3% 65.90 5 66.00 7 15.53
2020-08-03 2451 509881 383 33731872 66.00 66.40 66.00 66.20 0.20 0.3% 66.20 8 66.30 3 15.58
2020-08-04 2451 440998 359 29321365 66.40 66.70 66.20 66.60 0.40 0.6% 66.50 17 66.70 13 15.67
2020-08-05 2451 592192 470 39386597 66.70 66.80 66.30 66.60 0.00 0% 66.50 15 66.60 13 15.67
2020-08-06 2451 444001 353 29588867 67.10 67.10 66.30 66.40 0.20 -0.3% 66.30 42 66.40 1 15.62
2020-08-07 2451 656368 543 43227133 66.30 66.40 65.60 65.70 0.70 -1.05% 65.70 34 65.90 5 15.46
2020-08-11 2451 707953 518 46193097 65.30 65.60 65.10 65.20 0.40 -0.76% 65.20 27 65.30 5 16.85
2020-08-12 2451 719474 609 46836392 65.60 65.60 65.00 65.20 0.00 0% 65.10 10 65.20 4 16.85
2020-08-13 2451 609825 497 39652165 65.30 65.40 64.80 65.00 0.20 -0.31% 64.90 29 65.00 127 16.80
2020-08-14 2451 741324 580 47988318 64.90 64.90 64.60 64.70 0.30 -0.46% 64.70 8 64.80 8 16.72
2020-08-17 2451 885704 691 57086760 64.60 64.60 64.30 64.40 0.30 -0.46% 64.40 15 64.50 10 16.64
2020-08-18 2451 670497 565 43109347 64.30 64.50 64.20 64.40 0.00 0% 64.40 31 64.60 2 16.64
2020-08-19 2451 841985 690 54111031 64.50 64.50 64.00 64.10 0.30 -0.47% 64.10 6 64.30 5 16.56
2020-08-20 2451 1475154 999 93973294 64.10 64.10 63.20 64.00 0.10 -0.16% 64.00 8 64.10 2 16.54
2020-08-21 2451 787731 634 50807215 64.40 64.90 63.90 64.70 0.70 1.09% 64.70 6 64.80 10 16.72
2020-08-24 2451 482836 352 31120840 64.80 64.80 64.30 64.50 0.20 -0.31% 64.40 14 64.50 4 16.67
2020-08-25 2451 528895 449 33957575 64.50 64.60 64.00 64.10 0.40 -0.62% 64.10 31 64.40 1 16.56
2020-08-26 2451 649981 592 41567771 64.10 64.30 63.80 64.00 0.10 -0.16% 63.90 26 64.00 37 16.54
2020-08-27 2451 453430 379 28988146 64.20 64.20 63.80 64.00 0.00 0% 63.90 3 64.00 147 16.54
2020-08-28 2451 334192 326 21325588 64.00 64.10 63.70 63.80 0.20 -0.31% 63.70 45 63.90 28 16.49
2020-08-31 2451 1246819 865 81011454 63.80 65.90 63.80 65.90 2.10 3.29% 65.50 2 65.90 32 17.03
2020-09-01 2451 1005557 706 65537055 65.40 65.80 65.00 65.00 0.90 -1.37% 65.00 27 65.40 5 16.80
2020-09-02 2451 505300 385 32596800 65.00 65.10 64.20 64.30 0.70 -1.08% 64.30 10 64.50 68 16.62
2020-09-03 2451 765075 573 49352055 64.30 64.70 64.30 64.50 0.20 0.31% 64.40 41 64.60 7 16.67
2020-09-04 2451 614248 354 39530442 64.10 64.70 63.80 64.40 0.10 -0.16% 64.30 42 64.40 4 16.64
2020-09-07 2451 524400 373 33848100 64.40 65.20 64.20 64.50 0.10 0.16% 64.50 8 64.60 19 16.67
2020-09-10 2451 306953 261 19981119 65.00 65.30 65.00 65.20 0.20 1.09% 65.10 10 65.20 34 16.85
2020-09-11 2451 416700 327 26969300 65.00 65.30 64.50 64.60 0.60 -0.92% 64.60 1 64.70 2 16.69
2020-09-14 2451 406948 321 26200634 64.60 64.80 64.20 64.30 0.30 -0.46% 64.30 9 64.50 4 16.62
2020-09-16 2451 522192 477 33501143 64.20 64.40 64.00 64.00 0.10 -0.47% 64.00 31 64.10 19 16.54
2020-09-17 2451 620832 525 39730012 64.00 64.30 63.80 64.00 0.00 0% 64.00 9 64.20 19 16.54
2020-09-18 2451 1028145 748 65540680 64.00 64.00 63.50 63.50 0.50 -0.78% 63.50 9 63.80 19 16.41
2020-09-22 2451 542920 394 34349397 63.40 63.50 63.10 63.20 0.20 -0.47% 63.20 14 63.30 3 16.33
2020-09-24 2451 782900 526 49572946 63.30 63.80 63.10 63.20 0.20 0% 63.20 22 63.30 26 16.33
2020-09-25 2451 788000 502 49802598 63.20 63.80 63.00 63.50 0.30 0.47% 63.40 2 63.50 10 16.41
2020-09-29 2451 389274 326 24575542 63.20 63.30 63.00 63.00 0.20 -0.79% 63.00 194 63.10 1 16.28
2020-09-30 2451 646737 500 40691350 63.10 63.10 62.80 62.80 0.20 -0.32% 62.80 39 63.00 72 16.23
2020-10-06 2451 637974 513 39905655 62.50 63.10 62.30 62.80 0.40 0% 62.80 1 62.90 15 16.23
2020-10-08 2451 643225 511 39911407 62.20 62.50 61.80 62.00 0.10 -1.27% 61.90 41 62.10 113 16.02
2020-10-12 2451 737000 542 45705200 62.00 62.30 61.80 62.10 0.10 0.16% 62.00 7 62.10 14 16.05
2020-10-13 2451 552273 447 34292324 62.30 62.30 61.90 62.30 0.20 0.32% 62.20 3 62.30 14 16.10
2020-10-14 2451 607869 500 38331566 62.50 63.40 62.50 63.00 0.70 1.12% 63.00 22 63.10 13 16.28
2020-10-15 2451 550638 324 34653747 63.00 63.10 62.60 62.90 0.10 -0.16% 62.80 5 62.90 1 16.25
2020-10-16 2451 457226 353 28679558 62.80 62.90 62.60 62.70 0.20 -0.32% 62.70 3 62.80 80 16.20
2020-10-20 2451 440788 325 27497144 62.40 62.80 62.10 62.80 0.30 0.16% 62.70 3 62.80 3 16.23
2020-10-21 2451 511435 403 32095278 62.80 63.10 62.30 63.10 0.30 0.48% 63.00 1 63.10 6 16.30
2020-10-22 2451 1463257 760 91502136 63.00 63.30 62.30 62.40 0.70 -1.11% 62.30 94 62.50 1 16.12
2020-10-23 2451 482430 417 30086314 62.60 62.70 62.20 62.30 0.10 -0.16% 62.30 9 62.40 23 16.10
2020-10-26 2451 570995 481 35521088 62.50 62.50 62.10 62.10 0.20 -0.32% 62.10 51 62.30 51 16.05
2020-10-27 2451 467404 381 29183069 62.10 62.80 62.10 62.30 0.20 0.32% 62.30 16 62.60 1 16.10
2020-10-28 2451 1918209 1332 122564630 62.30 64.50 62.30 63.80 1.50 2.41% 63.80 24 63.90 8 16.49
2020-10-29 2451 780877 590 49683392 63.50 64.00 63.20 63.80 0.00 0% 63.70 25 63.80 1 16.49
2020-10-30 2451 837372 535 53228736 64.00 64.00 63.10 63.70 0.10 -0.16% 63.50 21 63.70 10 16.46
2020-11-02 2451 500010 387 31866741 63.70 64.20 63.50 63.70 0.00 0% 63.60 20 63.70 44 16.46
2020-11-03 2451 738034 568 47034562 63.70 64.10 63.50 63.70 0.00 0% 63.60 10 63.70 4 16.46
2020-11-04 2451 860679 574 54917858 63.70 64.30 63.50 63.80 0.10 0.16% 63.80 5 63.90 1 16.49
2020-11-05 2451 468138 392 29789983 64.10 64.10 63.50 63.50 0.30 -0.47% 63.50 50 63.70 22 16.41
2020-11-06 2451 736187 567 46905243 63.50 64.00 63.40 63.80 0.30 0.47% 63.70 3 63.80 10 16.49
2020-11-09 2451 608752 476 38811675 64.00 64.20 63.50 63.70 0.10 -0.16% 63.70 2 63.80 95 16.46
2020-11-10 2451 579460 426 37039514 64.00 64.10 63.60 64.00 0.30 0.47% 63.90 13 64.00 10 16.54
2020-11-11 2451 578345 476 36854278 63.60 64.20 63.60 63.70 0.30 -0.47% 63.70 1 63.80 11 16.46
2020-11-12 2451 519512 405 32933816 63.70 63.70 63.20 63.30 0.40 -0.63% 63.30 3 63.40 10 20.42
2020-11-13 2451 419254 312 26396878 63.30 63.30 62.80 62.90 0.40 -0.63% 62.90 32 63.00 17 20.29
2020-11-16 2451 632870 557 40068142 63.10 63.70 63.10 63.70 0.80 1.27% 63.50 1 63.70 12 20.55
2020-11-18 2451 443603 333 28327244 63.90 64.00 63.70 64.00 0.10 0.47% 63.90 13 64.00 68 20.65
2020-11-19 2451 1041396 702 66906238 64.00 64.50 63.80 64.40 0.40 0.63% 64.40 1 64.50 119 20.77
2020-11-23 2451 1194922 885 79176380 66.20 66.70 66.00 66.20 0.20 2.8% 66.10 2 66.20 13 21.35
2020-11-24 2451 825468 618 54081980 66.20 66.30 65.10 65.50 0.70 -1.06% 65.50 1 65.60 9 21.13
2020-11-25 2451 991609 706 64356883 65.50 65.50 64.50 64.90 0.60 -0.92% 64.90 3 65.00 4 20.94
2020-11-26 2451 701614 545 45262306 64.90 64.90 64.20 64.80 0.10 -0.15% 64.70 19 64.80 6 20.90
2020-11-27 2451 1147181 840 74175480 64.50 65.50 64.20 65.50 0.70 1.08% 65.40 7 65.50 9 21.13
2020-11-30 2451 840661 606 54586769 65.50 65.60 64.60 64.60 0.90 -1.37% 64.60 12 64.70 5 20.84
2020-12-01 2451 1867304 1310 120564524 64.60 65.50 63.60 64.90 0.30 0.46% 64.90 21 65.00 1 20.94
2020-12-02 2451 6798624 4456 458202065 65.00 68.50 65.00 67.50 2.60 4.01% 67.50 23 67.60 9 21.77
2020-12-04 2451 3660275 2505 247229591 66.20 68.50 66.20 67.80 1.70 0.44% 67.80 31 67.90 55 21.87
2020-12-07 2451 2486582 1638 168971787 68.90 68.90 67.00 67.80 0.00 0% 67.80 4 67.90 21 21.87
2020-12-11 2451 1318127 1021 84921890 64.80 64.90 64.00 64.60 0.20 -4.72% 64.60 40 64.70 17 20.84
2020-12-16 2451 1361008 1109 86876554 63.90 64.40 63.60 64.30 0.50 -0.46% 64.20 12 64.30 11 20.74
2020-12-18 2451 2204419 968 142520909 63.80 65.20 63.70 65.20 1.30 1.4% 64.00 2 65.20 1 21.03
2020-12-21 2451 1703729 909 109202530 64.90 64.90 63.80 63.90 1.30 -1.99% 63.90 7 64.20 4 20.61
2020-12-22 2451 1527894 787 97233704 64.00 64.30 63.20 63.20 0.70 -1.1% 63.20 11 63.60 5 20.39
2020-12-25 2451 847240 630 54262993 63.50 64.40 63.40 64.30 1.10 1.74% 64.20 13 64.30 5 20.74
2020-12-28 2451 1235411 838 80302362 64.60 65.30 64.50 65.20 0.90 1.4% 65.10 10 65.20 51 21.03
2020-12-29 2451 786563 556 51017982 65.30 65.50 64.50 65.00 0.20 -0.31% 64.90 5 65.00 13 20.97
2020-12-30 2451 1002839 635 65191347 65.00 65.30 64.70 65.20 0.20 0.31% 65.10 1 65.20 2 21.03