F-綠悅(1262)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　145.50
0
0%		145.00
-0.5
-0.34%		147.50
2.5
1.72%		146.50
-1
-0.68%		 　143.50
-3
-2.05%		150.00
6.5
4.53%		152.00
2
1.33%		152.50
0.5
0.33%		152.50
0
0%		 　150.00
-2.5
-1.64%		149.00
-1
-0.67%		154.00
5
3.36%		153.00
-1
-0.65%		152.50
-0.5
-0.33%		 　153.50
1
0.66%		153.00
-0.5
-0.33%		 153.12
2 月　162.00
9
5.88%		168.50
6.5
4.01%		 　168.00
-0.5
-0.3%		169.50
1.5
0.89%		167.50
-2
-1.18%		177.00
9.5
5.67%		172.00
-5
-2.82%		 　171.00
-1
-0.58%		175.00
4
2.34%		174.50
-0.5
-0.29%		167.00
-7.5
-4.3%		167.00
0
0%		166.50
-0.5
-0.3%		 165.00
-1.5
-0.9%		168.00
3
1.82%		169.00
1
0.6%		167.00
-2
-1.18%		163.50
-3.5
-2.1%		 167.63
3 月164.50
1
0.61%		166.50
2
1.22%		165.00
-1.5
-0.9%		 　164.00
-1
-0.61%		169.50
5.5
3.35%		168.50
-1
-0.59%		166.50
-2
-1.19%		168.50
2
1.2%		 　168.00
-0.5
-0.3%		170.50
2.5
1.49%		169.50
-1
-0.59%		164.00
-5.5
-3.24%		163.50
-0.5
-0.3%		 　163.00
-0.5
-0.31%		163.00
0
0%		163.00
0
0%		163.50
0.5
0.31%		163.50
0
0%		 　163.50
0
0%		162.00
-1.5
-0.92%		160.00
-2
-1.23%		160.50
0.5
0.31%		165.50
5
3.12%		164.98
4 月 　　　166.50
1
0.6%		167.50
1
0.6%		166.00
-1.5
-0.9%		 　168.50
2.5
1.51%		169.00
0.5
0.3%		167.50
-1.5
-0.89%		165.50
-2
-1.19%		161.00
-4.5
-2.72%		 　163.50
2.5
1.55%		168.50
5
3.06%		169.00
0.5
0.3%		170.00
1
0.59%		167.50
-2.5
-1.47%		 　151.00
-16.5
-9.85%		156.50
5.5
3.64%		142.50
-14
-8.95%		146.00
3.5
2.46%		147.50
1.5
1.03%		 159.74
5 月　143.50
-4
-2.71%		142.00
-1.5
-1.05%		141.50
-0.5
-0.35%		144.50
3
2.12%		 　130.50
-14
-9.69%		131.00
0.5
0.38%		131.50
0.5
0.38%		127.00
-4.5
-3.42%		126.00
-1
-0.79%		 　127.50
1.5
1.19%		124.50
-3
-2.35%		123.00
-1.5
-1.2%		125.00
2
1.63%		131.00
6
4.8%		 　132.00
1
0.76%		134.00
2
1.52%		131.00
-3
-2.24%		131.50
0.5
0.38%		129.00
-2.5
-1.9%		 127.00
-2
-1.55%		130.78
6 月134.00
7
5.51%		135.00
1
0.75%		134.50
-0.5
-0.37%		 　134.50
0
0%		133.00
-1.5
-1.12%		129.00
-4
-3.01%		131.00
2
1.55%		 　126.00
-5
-3.82%		124.50
-1.5
-1.19%		124.00
-0.5
-0.4%		125.00
1
0.81%		124.00
-1
-0.8%		 　123.50
-0.5
-0.4%		130.00
6.5
5.26%		127.50
-2.5
-1.92%		128.00
0.5
0.39%		124.50
-3.5
-2.73%		 　124.50
0
0%		126.00
1.5
1.2%		125.00
-1
-0.79%		124.50
-0.5
-0.4%		126.50
2
1.61%		 127.72
7 月　　125.50
-1
-0.79%		111.50
-14
-11.16%		110.00
-1.5
-1.35%		109.00
-1
-0.91%		109.50
0.5
0.46%		 　103.00
-6.5
-5.94%		92.70
-10.3
-10%		83.50
-9.2
-9.92%		83.50
0
0%		89.60
6.1
7.31%		 　88.80
-0.8
-0.89%		93.40
4.6
5.18%		93.00
-0.4
-0.43%		91.50
-1.5
-1.61%		93.00
1.5
1.64%		 　91.00
-2
-2.15%		90.00
-1
-1.1%		89.60
-0.4
-0.44%		90.40
0.8
0.89%		90.00
-0.4
-0.44%		 88.50
-1.5
-1.67%		95.26
8 月89.50
1
1.13%		90.10
0.6
0.67%		90.00
-0.1
-0.11%		88.40
-1.6
-1.78%		 　82.50
-5.9
-6.67%		78.20
-4.3
-5.21%		77.60
-0.6
-0.77%		77.40
-0.2
-0.26%		78.70
1.3
1.68%		 　78.10
-0.6
-0.76%		81.60
3.5
4.48%		84.00
2.4
2.94%		86.00
2
2.38%		79.20
-6.8
-7.91%		 　80.60
1.4
1.77%		85.00
4.4
5.46%		82.30
-2.7
-3.18%		83.60
1.3
1.58%		81.40
-2.2
-2.63%		 　81.70
0.3
0.37%		80.80
-0.9
-1.1%		79.70
-1.1
-1.36%		78.10
-1.6
-2.01%		82.13
9 月77.80
-0.3
-0.38%		 　78.60
0.8
1.03%		77.70
-0.9
-1.15%		78.20
0.5
0.64%		77.70
-0.5
-0.64%		77.90
0.2
0.26%		 　70.20
-7.7
-9.88%		75.90
5.7
8.12%		75.80
-0.1
-0.13%		75.00
-0.8
-1.06%		75.20
0.2
0.27%		 　75.00
-0.2
-0.27%		75.30
0.3
0.4%		71.30
-4
-5.31%		70.10
-1.2
-1.68%		70.20
0.1
0.14%		 　70.30
0.1
0.14%		65.90
-4.4
-6.26%		68.80
2.9
4.4%		69.90
1.1
1.6%		68.80
-1.1
-1.57%		68.90
0.1
0.15%		 73.31
10 月　70.70
1.8
2.61%		71.20
0.5
0.71%		 75.00
3.8
5.34%		76.40
1.4
1.87%		 　　　76.30
-0.1
-0.13%		74.10
-2.2
-2.88%		74.40
0.3
0.4%		 　73.00
-1.4
-1.88%		75.50
2.5
3.42%		74.90
-0.6
-0.79%		74.80
-0.1
-0.13%		73.80
-1
-1.34%		 　73.90
0.1
0.14%		74.50
0.6
0.81%		75.80
1.3
1.74%		75.40
-0.4
-0.53%		74.00
-1.4
-1.86%		 　70.00
-4
-5.41%		71.60
1.6
2.29%		73.9
11 月78.70
7.1
9.92%		77.30
-1.4
-1.78%		73.10
-4.2
-5.43%		 　73.20
0.1
0.14%		71.20
-2
-2.73%		70.90
-0.3
-0.42%		70.90
0
0%		72.50
1.6
2.26%		 　65.30
-7.2
-9.93%		61.90
-3.4
-5.21%		55.90
-6
-9.69%		55.30
-0.6
-1.07%		54.70
-0.6
-1.08%		 　55.30
0.6
1.1%		56.40
1.1
1.99%		56.10
-0.3
-0.53%		55.80
-0.3
-0.53%		55.80
0
0%		 　55.00
-0.8
-1.43%		55.10
0.1
0.18%		54.60
-0.5
-0.91%		52.60
-2
-3.66%		 62.1
12 月50.20
-2.4
-4.56%		 　51.70
1.5
2.99%		54.90
3.2
6.19%		54.60
-0.3
-0.55%		56.10
1.5
2.75%		56.80
0.7
1.25%		 　57.90
1.1
1.94%		56.90
-1
-1.73%		55.50
-1.4
-2.46%		55.80
0.3
0.54%		58.50
2.7
4.84%		 　62.20
3.7
6.32%		68.40
6.2
9.97%		74.00
5.6
8.19%		72.50
-1.5
-2.03%		69.00
-3.5
-4.83%		 　66.30
-2.7
-3.91%		67.20
0.9
1.36%		66.40
-0.8
-1.19%		66.70
0.3
0.45%		64.70
-2
-3%		　　60.98

說明:最高漲幅:9.97%最低跌幅:-11.16% 最高價:177.00最低價:50.20平均價:113.13,灰色底表示週末,漲135天(324.7)元,跌166天(-423.5)元,平盤15天
10%=2,8%=2,7%=1,6%=13,5%=8,4%=4,3%=11,2%=27,1%=41,0%=41,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=9,-7%=11,-8%=15,-9%=31,-10%=31,-11%=55,

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
2017-01-03 1262 266000 200 38479000 145.50 146.00 143.50 145.50 0.00 0% 145.00 1 145.50 10 12.72
2017-01-04 1262 184100 146 26716050 145.50 146.00 144.50 145.00 0.50 -0.34% 144.50 30 145.00 2 12.67
2017-01-05 1262 879000 609 129632500 145.00 148.50 145.00 147.50 2.50 1.72% 147.50 14 148.00 5 12.89
2017-01-06 1262 293200 213 43098300 148.00 148.50 145.50 146.50 1.00 -0.68% 146.50 3 147.00 17 12.81
2017-01-09 1262 607427 463 87014773 146.50 146.50 141.50 143.50 3.00 -2.05% 143.50 4 144.00 2 12.54
2017-01-10 1262 1834693 1341 274758098 149.00 151.50 148.00 150.00 6.50 4.53% 150.00 3 150.50 12 13.11
2017-01-11 1262 632427 468 95384477 151.00 152.00 149.00 152.00 2.00 1.33% 151.00 8 152.00 74 13.29
2017-01-12 1262 612317 499 92872184 152.50 152.50 150.50 152.50 0.50 0.33% 152.00 17 152.50 15 13.33
2017-01-13 1262 273131 205 41613608 152.50 153.00 151.50 152.50 0.00 0% 152.00 183 152.50 14 13.33
2017-01-16 1262 527012 469 79337306 152.50 152.50 149.50 150.00 2.50 -1.64% 150.00 2 150.50 24 13.11
2017-01-17 1262 436088 385 65086568 149.50 150.50 148.50 149.00 1.00 -0.67% 149.00 3 149.50 13 13.02
2017-01-18 1262 1146917 850 175532801 150.00 154.50 150.00 154.00 5.00 3.36% 154.00 3 154.50 55 13.46
2017-01-19 1262 1046495 744 163188487 156.00 159.50 153.00 153.00 1.00 -0.65% 153.00 29 153.50 5 13.37
2017-01-20 1262 457760 322 70107020 153.50 154.00 152.50 152.50 0.50 -0.33% 152.00 41 152.50 4 13.33
2017-01-23 1262 412140 283 63187490 154.00 154.00 153.00 153.50 1.00 0.66% 153.00 7 153.50 5 13.42
2017-01-24 1262 207000 166 31707000 153.50 153.50 152.50 153.00 0.50 -0.33% 153.00 58 154.00 32 13.37
2017-02-02 1262 1849954 1125 294286594 153.50 163.00 153.50 162.00 9.00 5.88% 161.50 36 162.00 10 14.16
2017-02-03 1262 2921967 1845 490092938 165.00 172.00 163.00 168.50 6.50 4.01% 168.50 28 169.00 7 14.73
2017-02-06 1262 1322400 844 223849300 169.00 172.00 167.00 168.00 0.50 -0.3% 168.00 1 168.50 10 14.69
2017-02-07 1262 1294685 834 216947450 169.00 169.50 164.00 169.50 1.50 0.89% 169.00 5 169.50 37 14.82
2017-02-08 1262 465254 366 78171418 170.00 170.00 166.50 167.50 2.00 -1.18% 167.00 13 168.00 112 14.64
2017-02-09 1262 2606283 1692 454364308 168.50 178.50 167.00 177.00 9.50 5.67% 177.00 6 177.50 20 15.47
2017-02-10 1262 1407723 1116 245836079 176.50 177.50 170.50 172.00 5.00 -2.82% 171.50 9 172.00 10 15.03
2017-02-13 1262 1666824 1208 282224080 172.00 173.00 166.50 171.00 1.00 -0.58% 171.00 2 171.50 19 14.95
2017-02-14 1262 3022235 1873 531704006 170.00 180.50 169.00 175.00 4.00 2.34% 175.00 61 175.50 4 15.30
2017-02-15 1262 1207150 910 211782450 178.00 179.00 174.00 174.50 0.50 -0.29% 174.00 32 175.00 149 15.25
2017-02-16 1262 2215372 1552 376012496 175.50 176.00 166.00 167.00 7.50 -4.3% 167.00 18 167.50 52 14.60
2017-02-17 1262 1512300 1107 252344900 167.00 169.50 165.00 167.00 0.00 0% 167.00 11 167.50 23 14.60
2017-02-18 1262 547060 410 91662549 167.00 169.00 166.00 166.50 0.50 -0.3% 166.50 5 167.00 2 14.55
2017-02-20 1262 540205 426 89759632 167.00 168.00 165.00 165.00 1.50 -0.9% 165.00 18 165.50 4 14.42
2017-02-21 1262 1411090 1034 237704620 167.50 170.50 165.00 168.00 3.00 1.82% 167.50 12 168.00 15 14.69
2017-02-22 1262 1073082 742 181599480 168.50 171.00 168.00 169.00 1.00 0.6% 169.00 79 169.50 16 14.77
2017-02-23 1262 684410 526 114335970 169.50 169.50 165.50 167.00 2.00 -1.18% 166.50 6 167.00 29 14.60
2017-02-24 1262 927160 691 152864240 168.00 168.00 163.50 163.50 3.50 -2.1% 163.50 93 164.50 1 14.29
2017-03-01 1262 576050 407 93933725 164.00 164.50 162.00 164.50 1.00 0.61% 164.00 2 164.50 6 14.38
2017-03-02 1262 763000 540 126094500 165.00 166.50 163.50 166.50 2.00 1.22% 166.00 3 166.50 13 14.55
2017-03-03 1262 695100 503 115059650 166.50 167.50 164.50 165.00 1.50 -0.9% 165.00 13 165.50 6 14.42
2017-03-06 1262 511140 426 84052170 165.00 165.50 163.00 164.00 1.00 -0.61% 164.00 7 164.50 20 14.34
2017-03-07 1262 1800830 1131 304931590 165.50 170.50 165.50 169.50 5.50 3.35% 169.50 36 170.00 183 14.82
2017-03-08 1262 618600 447 104129900 170.00 170.00 167.50 168.50 1.00 -0.59% 168.50 1 169.00 40 14.73
2017-03-09 1262 564108 376 93927982 168.00 168.00 166.00 166.50 2.00 -1.19% 166.50 155 167.00 5 14.55
2017-03-10 1262 2457490 1585 419365045 172.50 174.00 168.50 168.50 2.00 1.2% 168.00 84 168.50 2 14.73
2017-03-13 1262 891110 606 149074535 169.50 169.50 166.00 168.00 0.50 -0.3% 167.50 9 168.00 49 14.69
2017-03-14 1262 1481140 773 251231800 168.50 171.00 168.00 170.50 2.50 1.49% 170.00 50 170.50 11 14.90
2017-03-15 1262 684612 484 115892928 170.00 170.00 168.00 169.50 1.00 -0.59% 169.00 63 169.50 5 14.82
2017-03-16 1262 2943080 1769 486266740 170.00 170.00 162.50 164.00 5.50 -3.24% 164.00 11 164.50 9 14.34
2017-03-17 1262 1823070 1240 294919550 165.00 165.00 159.00 163.50 0.50 -0.3% 163.50 1 164.00 29 14.29
2017-03-20 1262 688550 483 112481650 164.50 164.50 162.50 163.00 0.50 -0.31% 163.00 4 163.50 27 14.25
2017-03-21 1262 861300 630 140914200 164.00 165.50 162.50 163.00 0.00 0% 163.00 4 163.50 24 14.25
2017-03-22 1262 538100 421 87008600 161.00 163.00 160.00 163.00 0.00 0% 162.00 5 163.00 36 14.25
2017-03-23 1262 861651 672 141464113 164.00 165.50 162.50 163.50 0.50 0.31% 163.50 14 164.00 2 14.29
2017-03-24 1262 419200 326 68718300 164.00 164.50 163.00 163.50 0.00 0% 163.50 21 164.50 18 13.30
2017-03-27 1262 1530440 960 251910720 167.00 167.50 163.00 163.50 0.00 0% 163.00 14 163.50 15 13.30
2017-03-28 1262 2107401 1389 343358063 164.50 167.00 158.00 162.00 1.50 -0.92% 161.00 18 162.00 10 13.18
2017-03-29 1262 1542561 1028 246076100 163.00 163.00 157.50 160.00 2.00 -1.23% 159.50 16 160.00 17 13.02
2017-03-30 1262 1662100 828 266138100 160.50 162.00 158.50 160.50 0.50 0.31% 160.50 59 161.00 1 13.06
2017-03-31 1262 1611628 1130 264347060 162.50 165.50 161.50 165.50 5.00 3.12% 165.00 2 165.50 8 13.47
2017-04-05 1262 984554 773 164323964 167.00 168.50 165.50 166.50 1.00 0.6% 166.00 26 166.50 1 13.55
2017-04-06 1262 686623 610 114139418 167.00 167.50 165.50 167.50 1.00 0.6% 167.00 18 167.50 42 13.63
2017-04-07 1262 852310 673 141604460 168.50 168.50 165.50 166.00 1.50 -0.9% 166.00 21 166.50 20 13.51
2017-04-10 1262 1617663 1190 273129384 167.50 170.50 167.50 168.50 2.50 1.51% 168.50 1 169.00 33 13.71
2017-04-11 1262 1563848 1178 264614464 170.00 170.00 167.50 169.00 0.50 0.3% 168.50 6 169.00 53 13.75
2017-04-12 1262 1040180 715 175606060 170.00 170.00 167.00 167.50 1.50 -0.89% 167.00 30 167.50 17 13.63
2017-04-13 1262 752100 520 125944150 167.50 169.50 165.50 165.50 2.00 -1.19% 165.50 22 166.00 5 13.47
2017-04-14 1262 1085350 722 176374873 166.00 166.50 160.00 161.00 4.50 -2.72% 161.00 7 161.50 4 13.10
2017-04-17 1262 583000 401 94494500 162.50 164.50 160.00 163.50 2.50 1.55% 163.50 10 164.00 19 13.30
2017-04-18 1262 1697417 1189 285001056 164.50 169.00 164.50 168.50 5.00 3.06% 168.00 22 168.50 68 13.71
2017-04-19 1262 1368203 955 231626110 167.50 171.00 167.50 169.00 0.50 0.3% 168.50 7 169.50 50 13.75
2017-04-20 1262 1214700 981 205908500 169.50 171.00 168.50 170.00 1.00 0.59% 169.50 19 170.00 5 13.83
2017-04-21 1262 2988500 1990 510910000 173.00 175.00 167.50 167.50 2.50 -1.47% 167.50 45 168.00 44 13.63
2017-04-24 1262 10763270 1968 1664564618 162.00 162.00 151.00 151.00 16.50 -9.85% 0.00 0 151.00 947 12.29
2017-04-25 1262 6710485 4174 1057149898 153.00 161.50 153.00 156.50 5.50 3.64% 156.50 28 157.00 66 12.73
2017-04-26 1262 9120614 5253 1298653988 148.50 149.00 141.00 142.50 14.00 -8.95% 142.50 1 143.00 21 11.59
2017-04-27 1262 4263470 3266 616966120 143.50 148.00 141.00 146.00 3.50 2.46% 146.00 18 146.50 24 11.88
2017-04-28 1262 2146700 1410 316552000 148.50 149.00 146.50 147.50 1.50 1.03% 147.50 4 148.00 30 12.00
2017-05-02 1262 2855380 2169 406769600 147.50 147.50 140.00 143.50 4.00 -2.71% 143.00 31 143.50 1 11.68
2017-05-03 1262 963000 713 137081500 144.00 144.50 141.00 142.00 1.50 -1.05% 142.00 37 142.50 1 11.55
2017-05-04 1262 1039320 777 147724140 143.00 144.00 141.50 141.50 0.50 -0.35% 141.50 58 142.50 5 11.51
2017-05-05 1262 2106200 1416 302279500 142.00 146.00 140.00 144.50 3.00 2.12% 144.00 21 145.00 51 11.76
2017-05-08 1262 5069851 3055 666449332 131.00 135.00 130.50 130.50 14.00 -9.69% 130.50 9 131.00 14 10.08
2017-05-09 1262 1723227 1447 225999737 130.00 132.50 129.00 131.00 0.50 0.38% 130.50 30 131.00 2 10.12
2017-05-10 1262 787425 604 103462100 131.00 132.50 130.00 131.50 0.50 0.38% 131.00 26 131.50 1 10.15
2017-05-11 1262 2676175 1884 337952900 132.00 132.00 122.00 127.00 4.50 -3.42% 126.50 10 127.00 4 9.81
2017-05-12 1262 1568750 1301 200582250 128.50 131.00 125.50 126.00 1.00 -0.79% 126.00 32 126.50 1 9.73
2017-05-15 1262 2239845 1700 286634005 127.00 131.00 126.00 127.50 1.50 1.19% 127.50 2 128.00 32 9.85
2017-05-16 1262 1555400 1159 195847300 128.50 129.00 124.50 124.50 3.00 -2.35% 124.50 37 125.00 4 9.61
2017-05-17 1262 2672450 1714 326547800 124.50 124.50 120.00 123.00 1.50 -1.2% 123.00 37 123.50 5 9.50
2017-05-18 1262 1486250 909 184866124 122.00 126.00 121.50 125.00 2.00 1.63% 125.00 119 125.50 15 9.65
2017-05-19 1262 2008014 1501 259119834 126.00 131.50 125.50 131.00 6.00 4.8% 130.50 1 131.00 19 10.12
2017-05-22 1262 1482350 1113 193876200 131.00 132.50 128.00 132.00 1.00 0.76% 131.50 9 132.00 65 10.19
2017-05-23 1262 1544825 1154 206560225 133.50 135.50 131.50 134.00 2.00 1.52% 134.00 8 134.50 54 10.35
2017-05-24 1262 1010870 792 133384470 134.00 134.50 130.50 131.00 3.00 -2.24% 131.00 2 131.50 6 10.12
2017-05-25 1262 508150 345 67066875 132.00 133.00 131.00 131.50 0.50 0.38% 131.50 14 132.00 8 10.15
2017-05-26 1262 633205 489 82504650 131.50 132.00 129.00 129.00 2.50 -1.9% 129.00 84 129.50 4 9.96
2017-05-31 1262 794956 558 101829390 129.50 130.00 127.00 127.00 2.00 -1.55% 127.00 21 127.50 2 9.81
2017-06-01 1262 1191228 908 157277552 127.00 134.00 127.00 134.00 7.00 5.51% 133.50 2 134.00 51 10.35
2017-06-02 1262 1607542 1161 218014170 135.00 137.50 133.50 135.00 1.00 0.75% 134.50 31 135.00 1 10.42
2017-06-03 1262 374256 261 50329572 135.00 135.50 133.00 134.50 0.50 -0.37% 134.50 12 135.00 24 10.39
2017-06-06 1262 490300 362 65918150 135.00 135.00 134.00 134.50 0.50 0% 134.00 69 134.50 4 10.39
2017-06-07 1262 697310 503 93190020 134.50 135.50 132.00 133.00 1.50 -1.12% 132.50 28 133.00 1 10.27
2017-06-08 1262 1338671 1006 173770233 132.00 132.50 128.50 129.00 4.00 -3.01% 129.00 17 129.50 3 9.96
2017-06-09 1262 734300 602 95524900 128.50 131.50 127.50 131.00 2.00 1.55% 131.00 3 131.50 23 10.12
2017-06-12 1262 1184788 879 148785288 125.00 127.00 123.00 126.00 5.00 -3.82% 125.50 67 126.00 6 9.73
2017-06-13 1262 699924 593 87582535 127.00 127.50 123.00 124.50 1.50 -1.19% 124.50 6 125.00 19 9.61
2017-06-14 1262 1027300 605 127616350 126.00 127.00 122.50 124.00 0.50 -0.4% 123.50 3 124.50 13 9.58
2017-06-15 1262 551800 373 69085500 125.00 126.50 124.00 125.00 1.00 0.81% 124.50 14 125.00 5 9.65
2017-06-16 1262 1024247 691 126027881 124.50 124.50 122.00 124.00 1.00 -0.8% 123.50 33 124.00 11 9.58
2017-06-19 1262 463643 364 57402409 124.00 124.50 123.00 123.50 0.50 -0.4% 123.00 52 124.00 13 9.54
2017-06-20 1262 1978294 1420 254271926 124.50 131.50 124.50 130.00 6.50 5.26% 129.50 4 130.00 9 10.04
2017-06-21 1262 960080 740 122394240 129.50 129.50 126.50 127.50 2.50 -1.92% 127.50 12 128.00 10 9.85
2017-06-22 1262 668420 576 86177970 128.00 130.50 128.00 128.00 0.50 0.39% 128.00 12 128.50 1 9.88
2017-06-23 1262 1045556 736 131846000 129.00 129.50 124.50 124.50 3.50 -2.73% 124.50 14 125.00 24 9.61
2017-06-26 1262 689386 566 86539441 125.00 127.00 124.50 124.50 0.00 0% 124.50 59 125.00 18 9.61
2017-06-27 1262 962600 728 121808100 125.00 128.00 125.00 126.00 1.50 1.2% 126.00 12 126.50 20 9.73
2017-06-28 1262 693100 562 87056200 126.50 127.00 124.50 125.00 1.00 -0.79% 125.00 1 125.50 18 9.65
2017-06-29 1262 495300 402 61886500 126.00 127.00 124.00 124.50 0.50 -0.4% 124.50 20 125.00 13 9.61
2017-06-30 1262 447581 333 56041994 124.00 126.50 123.50 126.50 2.00 1.61% 126.00 20 127.00 41 9.77
2017-07-03 1262 1680425 1001 211776050 127.50 129.00 124.00 125.50 1.00 -0.79% 125.00 11 125.50 25 9.69
2017-07-04 1262 1779400 1168 200790700 114.00 114.50 111.00 111.50 0.00 -11.16% 111.50 82 112.50 19 8.61
2017-07-05 1262 987420 757 109483620 112.50 113.00 110.00 110.00 1.50 -1.35% 110.00 16 110.50 24 8.49
2017-07-06 1262 481500 385 52816000 110.00 110.50 109.00 109.00 1.00 -0.91% 109.00 15 109.50 12 8.42
2017-07-07 1262 701900 549 77203400 109.00 111.50 109.00 109.50 0.50 0.46% 109.00 59 110.00 40 8.46
2017-07-10 1262 1912200 1305 201285500 110.00 110.50 103.00 103.00 6.50 -5.94% 103.00 51 103.50 8 7.95
2017-07-11 1262 343927 260 31882024 92.70 92.70 92.70 92.70 10.30 -10% 0.00 0 92.70 7312 7.16
2017-07-12 1262 512331 277 42779637 83.50 83.50 83.50 83.50 9.20 -9.92% 0.00 0 83.50 4971 6.45
2017-07-13 1262 11106325 5849 916546563 80.30 85.30 79.00 83.50 0.00 0% 83.50 705 83.60 1 6.45
2017-07-14 1262 4560702 3187 394183417 84.20 89.60 84.00 89.60 6.10 7.31% 89.50 2 89.60 5 6.92
2017-07-17 1262 6183613 3387 537878215 87.50 88.90 84.00 88.80 0.80 -0.89% 88.80 2 88.90 11 6.86
2017-07-18 1262 4419701 3283 417870323 92.20 97.00 91.50 93.40 4.60 5.18% 93.40 19 93.70 2 7.21
2017-07-19 1262 1913601 1402 179663990 94.10 95.70 92.30 93.00 0.40 -0.43% 93.00 2 93.10 12 7.18
2017-07-20 1262 1553000 1098 143749400 93.20 94.50 91.50 91.50 1.50 -1.61% 91.40 5 92.00 41 7.07
2017-07-21 1262 750150 564 69132100 92.00 93.00 91.50 93.00 1.50 1.64% 92.90 1 93.00 9 7.18
2017-07-24 1262 1223000 869 112113398 92.80 93.90 90.90 91.00 2.00 -2.15% 90.90 18 91.00 17 7.03
2017-07-25 1262 1746157 1035 157010508 90.50 90.90 89.10 90.00 1.00 -1.1% 90.00 5 90.20 6 6.95
2017-07-26 1262 714008 534 64508927 90.90 91.80 89.60 89.60 0.40 -0.44% 89.60 9 90.00 92 6.92
2017-07-27 1262 889300 717 80506509 90.00 91.50 89.40 90.40 0.80 0.89% 90.40 3 90.70 1 6.98
2017-07-28 1262 1418700 1002 127796630 90.60 91.50 89.50 90.00 0.40 -0.44% 89.90 1 90.00 4 6.95
2017-07-31 1262 1377153 890 121901917 90.00 90.20 87.80 88.50 1.50 -1.67% 88.50 9 88.60 9 6.83
2017-08-01 1262 1336300 985 119458900 89.60 90.30 88.40 89.50 1.00 1.13% 89.50 8 89.60 5 6.91
2017-08-02 1262 1042567 732 93785613 90.70 90.80 89.10 90.10 0.60 0.67% 90.00 26 90.20 5 6.96
2017-08-03 1262 1104000 863 98906700 90.30 90.40 88.80 90.00 0.10 -0.11% 90.00 16 90.10 1 6.95
2017-08-04 1262 3241506 1900 280679634 88.00 89.70 83.00 88.40 1.60 -1.78% 88.40 1 88.50 3 6.83
2017-08-07 1262 5558907 3226 470142927 85.80 86.60 82.50 82.50 5.90 -6.67% 82.50 3 82.80 11 6.37
2017-08-08 1262 7677460 3930 590757375 76.50 79.20 74.60 78.20 4.30 -5.21% 78.20 94 78.30 5 7.05
2017-08-09 1262 4759068 3230 366863736 77.50 79.30 75.20 77.60 0.60 -0.77% 77.60 196 77.70 3 7.00
2017-08-10 1262 3922385 2219 305048760 76.00 78.80 76.00 77.40 0.20 -0.26% 77.40 43 77.50 20 6.98
2017-08-11 1262 1911574 1097 149691834 77.40 79.30 77.00 78.70 1.30 1.68% 78.70 5 78.80 16 7.10
2017-08-14 1262 2041830 1446 161774740 78.70 80.80 78.00 78.10 0.60 -0.76% 78.10 1 78.30 12 7.04
2017-08-15 1262 1665160 1060 133335472 78.10 82.00 78.10 81.60 3.50 4.48% 81.60 6 81.70 21 7.36
2017-08-16 1262 2399670 1645 201643904 81.90 85.30 81.00 84.00 2.40 2.94% 84.00 20 84.10 1 7.57
2017-08-17 1262 1701783 1184 146231845 85.20 86.40 85.00 86.00 2.00 2.38% 86.00 33 86.10 5 7.75
2017-08-18 1262 4957980 2515 393047826 78.30 81.00 78.30 79.20 6.80 -7.91% 79.10 30 79.20 9 7.14
2017-08-21 1262 2039507 1527 164769660 82.00 82.00 78.80 80.60 1.40 1.77% 80.50 8 80.60 1 7.27
2017-08-22 1262 3730975 2754 313934975 80.80 86.00 80.80 85.00 4.40 5.46% 85.00 27 85.10 2 7.66
2017-08-23 1262 2830087 1928 240637348 85.10 87.80 82.30 82.30 2.70 -3.18% 82.30 13 82.80 1 7.42
2017-08-24 1262 927473 746 77107359 82.50 84.40 82.20 83.60 1.30 1.58% 83.50 4 83.60 9 7.54
2017-08-25 1262 814495 681 66847382 83.80 84.20 81.00 81.40 2.20 -2.63% 81.40 11 81.50 1 7.34
2017-08-28 1262 631920 512 51573685 81.30 82.30 81.00 81.70 0.30 0.37% 81.50 2 81.70 4 7.37
2017-08-29 1262 962503 809 79173143 82.20 83.60 80.80 80.80 0.90 -1.1% 80.70 13 80.90 7 7.29
2017-08-30 1262 1697536 1226 136132216 81.70 82.30 79.20 79.70 1.10 -1.36% 79.60 19 79.70 9 7.19
2017-08-31 1262 1567045 1261 123570607 79.20 80.00 78.10 78.10 1.60 -2.01% 78.10 39 78.20 2 7.04
2017-09-01 1262 2063280 1521 160414683 78.10 78.60 76.50 77.80 0.30 -0.38% 77.70 1 77.80 3 7.02
2017-09-04 1262 994185 813 78231203 77.70 79.60 77.30 78.60 0.80 1.03% 78.60 4 78.70 11 7.09
2017-09-05 1262 1064492 806 83353924 78.60 79.40 77.60 77.70 0.90 -1.15% 77.70 15 78.00 6 7.01
2017-09-06 1262 1226200 858 96032759 77.70 79.40 77.10 78.20 0.50 0.64% 78.20 14 78.40 6 7.05
2017-09-07 1262 747300 581 58234050 78.50 79.10 77.50 77.70 0.50 -0.64% 77.70 4 77.80 6 7.01
2017-09-08 1262 1121100 910 87224267 77.80 78.60 77.00 77.90 0.20 0.26% 77.90 3 78.00 4 7.02
2017-09-11 1262 3637485 2236 262888430 78.30 78.40 70.20 70.20 7.70 -9.88% 0.00 0 70.20 208 6.33
2017-09-12 1262 2899250 2210 215084800 71.10 76.70 70.20 75.90 5.70 8.12% 75.90 2 76.00 38 6.84
2017-09-13 1262 2035960 1442 152705486 76.60 76.80 72.70 75.80 0.10 -0.13% 75.20 2 75.80 8 6.83
2017-09-14 1262 558121 429 41990631 76.40 76.40 74.20 75.00 0.80 -1.06% 75.00 25 75.40 7 6.76
2017-09-15 1262 452687 325 34012525 75.00 75.90 74.70 75.20 0.20 0.27% 75.00 14 75.20 10 6.78
2017-09-18 1262 637600 424 47892000 75.20 75.90 74.80 75.00 0.20 -0.27% 75.00 33 75.20 3 6.76
2017-09-19 1262 587084 390 44086000 75.70 75.70 74.80 75.30 0.30 0.4% 75.10 3 75.30 12 6.79
2017-09-20 1262 1207953 868 87512548 75.30 75.60 70.70 71.30 4.00 -5.31% 71.30 16 71.60 7 6.43
2017-09-21 1262 1284391 1022 90314903 71.80 71.80 69.00 70.10 1.20 -1.68% 70.00 316 70.10 18 6.32
2017-09-22 1262 633820 519 44860764 70.20 72.00 70.20 70.20 0.10 0.14% 70.20 49 70.40 2 6.33
2017-09-25 1262 623130 469 43764223 70.20 71.10 69.70 70.30 0.10 0.14% 70.30 31 70.40 4 6.34
2017-09-26 1262 1396539 1058 94920714 70.30 70.90 65.50 65.90 4.40 -6.26% 65.90 14 66.00 10 5.94
2017-09-27 1262 1061520 797 72675772 66.50 70.50 66.50 68.80 2.90 4.4% 68.80 1 68.90 1 6.20
2017-09-28 1262 602999 444 41905130 69.30 70.40 68.30 69.90 1.10 1.6% 69.70 1 69.90 2 6.30
2017-09-29 1262 366846 282 25308700 69.40 70.10 68.40 68.80 1.10 -1.57% 68.80 9 69.20 1 6.20
2017-09-30 1262 123452 98 8494088 68.80 70.00 68.40 68.90 0.10 0.15% 68.90 7 69.10 2 6.21
2017-10-02 1262 863960 600 60844169 68.90 71.70 68.80 70.70 1.80 2.61% 70.70 2 70.80 2 6.38
2017-10-03 1262 637001 553 45144671 70.70 71.70 69.90 71.20 0.50 0.71% 71.10 12 71.20 1 6.42
2017-10-05 1262 2190524 1650 163713244 71.50 77.20 71.40 75.00 3.80 5.34% 75.00 34 75.10 1 6.76
2017-10-06 1262 1256687 1035 94748412 74.50 76.70 73.50 76.40 1.40 1.87% 76.40 6 76.50 4 6.89
2017-10-11 1262 1344477 930 101694939 77.40 77.80 74.50 76.30 0.10 -0.13% 75.60 6 76.30 14 6.88
2017-10-12 1262 895400 682 67501138 76.70 77.50 74.10 74.10 2.20 -2.88% 74.10 17 74.20 1 6.68
2017-10-13 1262 428771 343 32090257 75.00 76.00 74.40 74.40 0.30 0.4% 74.40 1 75.00 1 6.71
2017-10-16 1262 355015 297 26129801 74.10 75.00 72.70 73.00 1.40 -1.88% 73.00 12 73.40 6 6.58
2017-10-17 1262 440954 380 32714550 73.00 75.50 72.70 75.50 2.50 3.42% 74.70 2 75.50 1 6.81
2017-10-18 1262 712200 591 54162380 76.00 77.80 74.70 74.90 0.60 -0.79% 74.90 1 75.50 1 6.75
2017-10-19 1262 307670 255 23041246 75.20 75.60 74.40 74.80 0.10 -0.13% 74.70 1 74.80 1 6.74
2017-10-20 1262 221300 199 16467039 74.40 75.00 73.80 73.80 1.00 -1.34% 73.80 7 74.40 6 6.65
2017-10-23 1262 208772 179 15383040 74.20 74.50 73.30 73.90 0.10 0.14% 73.90 7 74.00 8 6.66
2017-10-24 1262 318267 268 23505458 73.90 74.50 73.40 74.50 0.60 0.81% 74.20 3 74.50 6 6.72
2017-10-25 1262 457350 388 34402730 75.10 75.80 74.50 75.80 1.30 1.74% 75.70 2 75.80 11 6.83
2017-10-26 1262 268355 233 20279025 76.30 76.30 75.20 75.40 0.40 -0.53% 75.40 4 75.70 2 6.80
2017-10-27 1262 357515 308 26609407 75.60 75.80 73.70 74.00 1.40 -1.86% 73.80 1 74.00 8 6.67
2017-10-30 1262 941040 711 66627009 74.50 74.50 68.90 70.00 4.00 -5.41% 69.90 17 70.00 52 6.31
2017-10-31 1262 463200 371 32810496 70.20 71.60 69.50 71.60 1.60 2.29% 71.50 2 71.60 13 6.46
2017-11-01 1262 2453869 1686 189066482 71.90 78.70 71.90 78.70 7.10 9.92% 78.70 120 0.00 0 7.10
2017-11-02 1262 6357884 4428 514963431 79.50 85.60 77.30 77.30 1.40 -1.78% 77.30 16 77.50 8 6.97
2017-11-03 1262 1704535 1296 127094625 76.50 76.70 72.80 73.10 4.20 -5.43% 73.10 3 73.20 4 6.59
2017-11-06 1262 690700 549 50888080 73.20 75.00 72.60 73.20 0.10 0.14% 73.20 3 73.40 4 6.60
2017-11-07 1262 869500 690 61911597 73.60 73.60 70.00 71.20 2.00 -2.73% 71.00 3 71.20 5 6.42
2017-11-08 1262 606020 452 43257620 71.40 72.50 70.50 70.90 0.30 -0.42% 70.90 2 71.00 1 6.39
2017-11-09 1262 546300 429 38635880 71.10 72.00 70.00 70.90 0.00 0% 70.40 1 70.90 4 6.39
2017-11-10 1262 465019 356 33248782 71.00 73.50 69.90 72.50 1.60 2.26% 72.40 4 72.50 1 9.15
2017-11-13 1262 3394400 2214 224740218 70.10 70.10 65.30 65.30 7.20 -9.93% 0.00 0 65.30 237 8.24
2017-11-14 1262 2016335 1515 126431470 64.70 64.70 61.40 61.90 3.40 -5.21% 61.90 19 62.00 3 7.82
2017-11-15 1262 3920199 2660 228169755 61.60 62.50 55.90 55.90 6.00 -9.69% 55.90 41 56.00 7 7.06
2017-11-16 1262 4098218 3029 222597994 55.90 57.00 52.40 55.30 0.60 -1.07% 55.30 13 55.40 2 6.98
2017-11-17 1262 1339800 928 73767739 55.90 56.40 54.20 54.70 0.60 -1.08% 54.70 4 54.80 6 6.91
2017-11-20 1262 1244594 874 69584302 55.00 56.90 54.80 55.30 0.60 1.1% 55.30 6 55.50 1 6.98
2017-11-21 1262 2042450 1291 115639721 57.30 57.80 56.10 56.40 1.10 1.99% 56.40 7 56.50 21 7.12
2017-11-22 1262 1177100 805 65896303 56.20 56.90 55.20 56.10 0.30 -0.53% 55.50 8 56.10 6 7.08
2017-11-23 1262 450100 374 25302580 56.30 56.90 55.80 55.80 0.30 -0.53% 55.80 15 56.00 7 7.05
2017-11-24 1262 390848 308 21905688 56.00 56.80 55.70 55.80 0.00 0% 55.80 25 56.00 4 7.05
2017-11-27 1262 433200 324 24177680 56.40 56.70 55.00 55.00 0.80 -1.43% 55.00 23 55.20 1 6.94
2017-11-28 1262 512849 387 28358333 55.40 56.10 54.50 55.10 0.10 0.18% 55.10 6 55.20 2 6.96
2017-11-29 1262 439906 361 24271864 55.30 55.70 54.60 54.60 0.50 -0.91% 54.60 13 54.70 1 6.89
2017-11-30 1262 1016871 720 54410597 54.00 54.90 52.60 52.60 2.00 -3.66% 52.60 28 52.70 1 6.64
2017-12-01 1262 2177892 1467 109952592 53.00 53.50 49.05 50.20 2.40 -4.56% 50.20 5 50.40 5 6.34
2017-12-04 1262 1146054 821 59106480 50.30 52.40 50.30 51.70 1.50 2.99% 51.60 13 51.70 2 6.53
2017-12-05 1262 2254406 1623 123546346 51.80 56.30 51.80 54.90 3.20 6.19% 54.80 7 54.90 6 6.93
2017-12-06 1262 1609912 896 87964310 54.90 55.20 53.60 54.60 0.30 -0.55% 54.50 7 54.60 1 6.89
2017-12-07 1262 1820430 1170 101791791 55.00 56.70 54.50 56.10 1.50 2.75% 56.00 3 56.10 80 7.08
2017-12-08 1262 2016448 1326 113880145 55.90 58.50 54.90 56.80 0.70 1.25% 56.80 14 56.90 6 7.17
2017-12-11 1262 1102170 792 63717840 57.10 58.80 56.80 57.90 1.10 1.94% 57.90 12 58.00 31 7.31
2017-12-12 1262 971400 700 55596639 58.20 58.50 55.90 56.90 1.00 -1.73% 56.90 8 57.00 12 7.18
2017-12-13 1262 917895 685 51063369 56.10 56.90 55.00 55.50 1.40 -2.46% 55.30 10 55.50 5 7.01
2017-12-14 1262 305801 250 17112836 55.80 56.40 55.50 55.80 0.30 0.54% 55.80 9 56.00 2 7.05
2017-12-15 1262 957299 705 54591499 55.50 58.50 55.30 58.50 2.70 4.84% 58.20 2 58.50 98 7.39
2017-12-18 1262 3379490 2286 207279280 59.50 62.90 59.50 62.20 3.70 6.32% 62.10 3 62.20 7 7.85
2017-12-19 1262 10824011 6282 720411241 63.20 68.40 63.00 68.40 6.20 9.97% 68.40 149 0.00 0 8.64
2017-12-20 1262 13725725 8932 979988119 68.20 75.00 66.40 74.00 5.60 8.19% 74.00 1 74.30 2 9.34
2017-12-21 1262 6650945 4404 487459228 73.50 75.50 72.00 72.50 1.50 -2.03% 72.50 9 72.60 9 9.15
2017-12-22 1262 5852705 3811 414177045 71.50 74.20 67.40 69.00 3.50 -4.83% 69.00 23 69.10 1 8.71
2017-12-25 1262 3714250 2461 250738023 70.30 70.30 66.20 66.30 2.70 -3.91% 66.30 11 66.40 1 8.37
2017-12-26 1262 5310202 3435 365137868 67.20 70.20 66.70 67.20 0.90 1.36% 67.20 12 67.30 5 8.48
2017-12-27 1262 2044773 1438 136873891 68.40 68.40 66.20 66.40 0.80 -1.19% 66.40 37 66.50 10 8.38
2017-12-28 1262 2526510 1597 170961811 67.20 69.00 66.40 66.70 0.30 0.45% 66.70 12 66.90 3 8.42
2017-12-29 1262 2687020 1779 175705000 66.70 67.40 64.50 64.70 2.00 -3% 64.70 9 65.00 4 8.17