東陽(1319)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　　63.00
0
0%		62.60
-0.4
-0.63%		62.70
0.1
0.16%		63.50
0.8
1.28%		 　62.20
-1.3
-2.05%		60.10
-2.1
-3.38%		56.90
-3.2
-5.32%		57.90
1
1.76%		56.50
-1.4
-2.42%		 　56.90
0.4
0.71%		58.80
1.9
3.34%		58.10
-0.7
-1.19%		58.30
0.2
0.34%		57.90
-0.4
-0.69%		 　56.90
-1
-1.73%		57.60
0.7
1.23%		 58.25
2 月　55.50
-2.1
-3.65%		56.20
0.7
1.26%		 　57.60
1.4
2.49%		59.60
2
3.47%		59.30
-0.3
-0.5%		61.00
1.7
2.87%		60.10
-0.9
-1.48%		 　60.40
0.3
0.5%		60.00
-0.4
-0.66%		61.50
1.5
2.5%		62.80
1.3
2.11%		61.40
-1.4
-2.23%		61.50
0.1
0.16%		 61.40
-0.1
-0.16%		60.60
-0.8
-1.3%		61.80
1.2
1.98%		61.00
-0.8
-1.29%		61.10
0.1
0.16%		 60.43
3 月61.40
0.3
0.49%		59.80
-1.6
-2.61%		59.00
-0.8
-1.34%		 　58.40
-0.6
-1.02%		57.60
-0.8
-1.37%		58.00
0.4
0.69%		57.30
-0.7
-1.21%		57.30
0
0%		 　57.70
0.4
0.7%		57.70
0
0%		58.60
0.9
1.56%		59.30
0.7
1.19%		59.00
-0.3
-0.51%		 　58.60
-0.4
-0.68%		58.60
0
0%		58.00
-0.6
-1.02%		57.50
-0.5
-0.86%		57.10
-0.4
-0.7%		 　54.60
-2.5
-4.38%		52.90
-1.7
-3.11%		54.10
1.2
2.27%		53.70
-0.4
-0.74%		52.70
-1
-1.86%		57.34
4 月 　　　52.80
0.1
0.19%		52.60
-0.2
-0.38%		52.20
-0.4
-0.76%		 　54.00
1.8
3.45%		53.30
-0.7
-1.3%		53.70
0.4
0.75%		51.50
-2.2
-4.1%		52.00
0.5
0.97%		 　50.10
-1.9
-3.65%		51.00
0.9
1.8%		51.00
0
0%		50.30
-0.7
-1.37%		50.30
0
0%		 　50.60
0.3
0.6%		50.50
-0.1
-0.2%		50.50
0
0%		51.10
0.6
1.19%		51.20
0.1
0.2%		 51.63
5 月　51.50
0.3
0.59%		52.40
0.9
1.75%		53.70
1.3
2.48%		52.20
-1.5
-2.79%		 　51.20
-1
-1.92%		50.40
-0.8
-1.56%		50.90
0.5
0.99%		50.70
-0.2
-0.39%		51.00
0.3
0.59%		 　52.50
1.5
2.94%		52.60
0.1
0.19%		53.00
0.4
0.76%		52.60
-0.4
-0.75%		51.60
-1
-1.9%		 　51.10
-0.5
-0.97%		51.30
0.2
0.39%		50.80
-0.5
-0.97%		52.80
2
3.94%		55.30
2.5
4.73%		 55.10
-0.2
-0.36%		52.51
6 月56.40
1.3
2.36%		55.70
-0.7
-1.24%		55.10
-0.6
-1.08%		 　54.00
-1.1
-2%		54.30
0.3
0.56%		53.70
-0.6
-1.1%		53.60
-0.1
-0.19%		 　52.90
-0.7
-1.31%		52.90
0
0%		53.40
0.5
0.95%		53.10
-0.3
-0.56%		54.50
1.4
2.64%		 　54.20
-0.3
-0.55%		54.30
0.1
0.18%		53.50
-0.8
-1.47%		53.80
0.3
0.56%		53.50
-0.3
-0.56%		 　55.00
1.5
2.8%		54.80
-0.2
-0.36%		55.80
1
1.82%		56.20
0.4
0.72%		56.50
0.3
0.53%		 54.48
7 月　　57.60
1.1
1.95%		58.80
1.2
2.08%		59.10
0.3
0.51%		59.20
0.1
0.17%		58.60
-0.6
-1.01%		 　59.80
1.2
2.05%		58.50
-1.3
-2.17%		58.30
-0.2
-0.34%		59.40
1.1
1.89%		56.70
-2.7
-4.55%		 　56.70
0
0%		58.20
1.5
2.65%		57.70
-0.5
-0.86%		58.70
1
1.73%		58.60
-0.1
-0.17%		 　59.20
0.6
1.02%		59.50
0.3
0.51%		58.70
-0.8
-1.34%		57.70
-1
-1.7%		56.70
-1
-1.73%		 56.10
-0.6
-1.06%		58.14
8 月57.70
1.6
2.85%		57.00
-0.7
-1.21%		56.30
-0.7
-1.23%		57.40
1.1
1.95%		 　57.10
-0.3
-0.52%		57.60
0.5
0.88%		56.80
-0.8
-1.39%		55.70
-1.1
-1.94%		55.10
-0.6
-1.08%		 　53.60
-1.5
-2.72%		54.30
0.7
1.31%		54.70
0.4
0.74%		55.20
0.5
0.91%		54.60
-0.6
-1.09%		 　54.00
-0.6
-1.1%		54.80
0.8
1.48%		54.30
-0.5
-0.91%		54.70
0.4
0.74%		56.80
2.1
3.84%		 　56.00
-0.8
-1.41%		55.00
-1
-1.79%		56.00
1
1.82%		56.50
0.5
0.89%		55.63
9 月55.90
-0.6
-1.06%		 　55.50
-0.4
-0.72%		57.30
1.8
3.24%		56.50
-0.8
-1.4%		55.70
-0.8
-1.42%		56.10
0.4
0.72%		 　57.00
0.9
1.6%		56.70
-0.3
-0.53%		57.80
1.1
1.94%		57.90
0.1
0.17%		59.70
1.8
3.11%		 　65.60
5.9
9.88%		64.00
-1.6
-2.44%		63.10
-0.9
-1.41%		63.90
0.8
1.27%		61.10
-2.8
-4.38%		 　60.70
-0.4
-0.65%		61.10
0.4
0.66%		62.60
1.5
2.45%		62.20
-0.4
-0.64%		61.90
-0.3
-0.48%		62.10
0.2
0.32%		 59.91
10 月　64.40
2.3
3.7%		64.80
0.4
0.62%		 64.50
-0.3
-0.46%		63.60
-0.9
-1.4%		 　　　62.40
-1.2
-1.89%		63.30
0.9
1.44%		62.80
-0.5
-0.79%		 　64.00
1.2
1.91%		63.80
-0.2
-0.31%		62.10
-1.7
-2.66%		63.80
1.7
2.74%		64.30
0.5
0.78%		 　64.10
-0.2
-0.31%		64.40
0.3
0.47%		63.60
-0.8
-1.24%		63.80
0.2
0.31%		63.00
-0.8
-1.25%		 　63.20
0.2
0.32%		62.90
-0.3
-0.47%		63.63
11 月61.70
-1.2
-1.91%		61.60
-0.1
-0.16%		61.00
-0.6
-0.97%		 　61.40
0.4
0.66%		60.60
-0.8
-1.3%		58.80
-1.8
-2.97%		57.70
-1.1
-1.87%		58.50
0.8
1.39%		 　57.30
-1.2
-2.05%		58.50
1.2
2.09%		57.30
-1.2
-2.05%		57.60
0.3
0.52%		59.10
1.5
2.6%		 　58.40
-0.7
-1.18%		58.30
-0.1
-0.17%		57.70
-0.6
-1.03%		58.40
0.7
1.21%		58.50
0.1
0.17%		 　58.00
-0.5
-0.85%		58.10
0.1
0.17%		58.80
0.7
1.2%		58.50
-0.3
-0.51%		 58.81
12 月57.10
-1.4
-2.39%		 　56.60
-0.5
-0.88%		56.00
-0.6
-1.06%		55.70
-0.3
-0.54%		54.90
-0.8
-1.44%		54.90
0
0%		 　56.20
1.3
2.37%		56.00
-0.2
-0.36%		56.60
0.6
1.07%		57.60
1
1.77%		57.60
0
0%		 　57.00
-0.6
-1.04%		57.10
0.1
0.18%		57.80
0.7
1.23%		57.30
-0.5
-0.87%		56.90
-0.4
-0.7%		 　58.00
1.1
1.93%		57.20
-0.8
-1.38%		57.20
0
0%		57.60
0.4
0.7%		57.60
0
0%		　　56.83

說明:最高漲幅:9.88%最低跌幅:-5.32% 最高價:65.60最低價:50.10平均價:57.28,灰色底表示週末,漲139天(119.6)元,跌163天(-136.8)元,平盤14天
10%=2,5%=1,4%=4,3%=17,2%=33,1%=54,0%=42,-0%=2,-1%=8,-2%=14,-3%=24,-4%=28,-5%=87,

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 1319 1720848 999 108967305 63.70 63.90 62.90 63.00 0.50 0% 63.00 166 63.10 1 15.83
2017-01-04 1319 1532970 1016 96280326 63.00 63.50 62.40 62.60 0.40 -0.63% 62.60 13 62.70 2 15.73
2017-01-05 1319 1964608 1074 123263055 62.60 63.20 62.10 62.70 0.10 0.16% 62.70 144 62.80 5 15.75
2017-01-06 1319 2745000 1534 173776897 63.00 63.70 62.80 63.50 0.80 1.28% 63.30 7 63.50 4 15.95
2017-01-09 1319 1837897 1190 114785190 63.40 63.80 61.80 62.20 1.30 -2.05% 62.10 74 62.20 21 15.63
2017-01-10 1319 5377600 3019 326041360 62.00 62.00 59.90 60.10 2.10 -3.38% 60.10 39 60.20 208 15.10
2017-01-11 1319 9112762 4713 530415403 60.30 60.80 56.80 56.90 3.20 -5.32% 56.80 51 56.90 9 14.30
2017-01-12 1319 6688604 4172 384922661 57.10 58.50 56.00 57.90 1.00 1.76% 57.90 10 58.00 20 14.55
2017-01-13 1319 5243489 3004 299697326 58.00 58.60 56.30 56.50 1.40 -2.42% 56.40 107 56.50 46 14.20
2017-01-16 1319 2385576 1355 135697069 57.10 57.20 56.40 56.90 0.40 0.71% 56.80 21 56.90 81 14.30
2017-01-17 1319 7477342 3939 438230902 57.40 59.30 57.20 58.80 1.90 3.34% 58.80 32 58.90 36 14.77
2017-01-18 1319 5857670 3466 343706956 58.70 59.40 57.70 58.10 0.70 -1.19% 58.10 54 58.20 2 14.60
2017-01-19 1319 3219248 1912 188640240 58.30 58.90 58.10 58.30 0.20 0.34% 58.20 51 58.30 3 14.65
2017-01-20 1319 3454064 2171 200000701 58.20 58.30 57.40 57.90 0.40 -0.69% 57.90 10 58.00 26 14.55
2017-01-23 1319 4333667 2725 248181016 58.40 58.50 56.60 56.90 1.00 -1.73% 56.90 13 57.00 33 14.30
2017-01-24 1319 2452553 1656 140493245 57.00 57.60 56.90 57.60 0.70 1.23% 57.50 5 57.60 61 14.47
2017-02-02 1319 6046929 4164 339833842 57.90 58.00 55.50 55.50 2.10 -3.65% 55.50 61 55.60 1 13.94
2017-02-03 1319 6776565 4422 374842547 55.20 56.30 54.30 56.20 0.70 1.26% 56.20 56 56.30 21 14.12
2017-02-06 1319 5048537 3123 289483724 56.50 58.10 56.40 57.60 1.40 2.49% 57.50 28 57.60 9 14.47
2017-02-07 1319 8945764 5208 527388495 57.60 60.50 57.00 59.60 2.00 3.47% 59.60 32 59.70 17 14.97
2017-02-08 1319 7207861 4014 428714451 60.20 60.30 58.60 59.30 0.30 -0.5% 59.30 13 59.40 6 14.90
2017-02-09 1319 6411764 3746 388209004 59.50 61.60 59.10 61.00 1.70 2.87% 61.00 449 61.10 22 15.33
2017-02-10 1319 4231194 2320 257802552 61.00 61.60 60.10 60.10 0.90 -1.48% 60.10 39 60.20 2 15.10
2017-02-13 1319 2731647 1711 163917876 60.10 60.80 59.10 60.40 0.30 0.5% 60.30 9 60.40 5 15.18
2017-02-14 1319 2460852 1476 148820020 60.50 61.30 59.60 60.00 0.40 -0.66% 60.00 9 60.10 4 15.08
2017-02-15 1319 4863501 3079 299916605 60.00 62.20 60.00 61.50 1.50 2.5% 61.50 71 61.60 45 15.45
2017-02-16 1319 4961036 2694 309150840 62.00 62.90 61.70 62.80 1.30 2.11% 62.70 66 62.80 16 15.78
2017-02-17 1319 3550457 2617 220474753 63.20 63.50 61.40 61.40 1.40 -2.23% 61.40 49 61.50 6 15.43
2017-02-18 1319 1518186 789 93578633 61.80 62.30 61.00 61.50 0.10 0.16% 61.50 1 61.80 2 15.45
2017-02-20 1319 2214281 1645 135385217 61.70 61.70 60.70 61.40 0.10 -0.16% 61.30 13 61.40 9 15.43
2017-02-21 1319 1951552 1151 118233741 61.40 61.40 60.30 60.60 0.80 -1.3% 60.60 28 60.70 7 15.23
2017-02-22 1319 3169250 1740 196298891 61.00 62.60 60.80 61.80 1.20 1.98% 61.80 113 62.00 5 15.53
2017-02-23 1319 2127737 1568 130310557 61.80 62.20 60.80 61.00 0.80 -1.29% 60.90 23 61.00 10 15.33
2017-02-24 1319 1247175 974 76075087 61.00 61.40 60.50 61.10 0.10 0.16% 61.10 80 61.30 2 15.35
2017-03-01 1319 1643350 1304 100970650 61.30 61.90 61.10 61.40 0.30 0.49% 61.40 7 61.50 2 15.43
2017-03-02 1319 5560064 3434 333697722 61.90 61.90 59.20 59.80 1.60 -2.61% 59.80 37 59.90 59 15.03
2017-03-03 1319 2967859 1704 174994281 59.60 59.70 58.70 59.00 0.80 -1.34% 59.00 199 59.10 24 14.82
2017-03-06 1319 2969387 2091 173801197 59.10 59.80 57.90 58.40 0.60 -1.02% 58.40 39 58.50 277 14.67
2017-03-07 1319 4570998 3145 263378276 58.00 58.70 56.90 57.60 0.80 -1.37% 57.60 64 57.70 6 14.47
2017-03-08 1319 3803771 2437 220363718 57.80 58.40 57.60 58.00 0.40 0.69% 57.90 29 58.00 990 14.57
2017-03-09 1319 4036140 2510 233543361 58.80 59.00 57.20 57.30 0.70 -1.21% 57.30 61 57.40 44 14.40
2017-03-10 1319 4549469 2214 258727116 57.40 57.80 56.20 57.30 0.00 0% 57.20 7 57.30 10 14.40
2017-03-13 1319 2406929 1565 139189595 57.60 58.50 56.90 57.70 0.40 0.7% 57.70 8 57.80 7 14.50
2017-03-14 1319 1331190 890 76844657 57.20 58.00 57.20 57.70 0.00 0% 57.70 3 57.80 65 14.50
2017-03-15 1319 4488118 2293 263358435 58.20 59.30 57.40 58.60 0.90 1.56% 58.60 302 58.70 5 14.72
2017-03-16 1319 4412244 2086 259951287 58.30 59.40 58.20 59.30 0.70 1.19% 59.20 107 59.30 19 14.90
2017-03-17 1319 3388801 1781 199576659 59.30 59.30 58.50 59.00 0.30 -0.51% 58.90 15 59.00 320 14.82
2017-03-20 1319 2146583 1172 124952558 58.80 59.00 57.80 58.60 0.40 -0.68% 58.50 168 58.60 11 14.72
2017-03-21 1319 1915091 1322 111916228 58.50 58.70 58.00 58.60 0.00 0% 58.60 32 58.70 113 14.72
2017-03-22 1319 1721080 1301 99921740 58.30 58.50 57.80 58.00 0.60 -1.02% 58.00 1 58.10 21 14.57
2017-03-23 1319 3549552 1875 203350880 58.00 58.00 56.90 57.50 0.50 -0.86% 57.40 5 57.50 70 14.45
2017-03-24 1319 1727974 1094 98547115 57.50 57.50 56.90 57.10 0.40 -0.7% 57.00 87 57.10 19 14.35
2017-03-27 1319 6756724 3995 372174967 57.00 57.00 54.30 54.60 2.50 -4.38% 54.60 34 54.70 53 13.72
2017-03-28 1319 6641788 3697 353011177 54.70 55.70 51.60 52.90 1.70 -3.11% 52.90 76 53.00 64 13.29
2017-03-29 1319 3290968 2486 175859563 53.20 54.10 52.70 54.10 1.20 2.27% 54.00 77 54.10 5 13.59
2017-03-30 1319 1932470 1419 103930380 54.20 54.30 53.40 53.70 0.40 -0.74% 53.70 39 53.80 36 13.16
2017-03-31 1319 3192978 1617 169443129 53.80 53.90 52.70 52.70 1.00 -1.86% 52.70 162 52.90 1 12.92
2017-04-05 1319 3520763 2304 186237991 52.30 53.30 52.30 52.80 0.10 0.19% 52.80 80 52.90 1 12.94
2017-04-06 1319 2214966 1719 116981800 53.20 53.20 52.60 52.60 0.20 -0.38% 52.60 5 52.80 41 12.89
2017-04-07 1319 2599801 1601 135967811 52.80 53.10 51.90 52.20 0.40 -0.76% 52.10 71 52.20 6 12.79
2017-04-10 1319 2104451 1413 112767754 52.20 54.40 52.20 54.00 1.80 3.45% 54.00 39 54.10 11 13.24
2017-04-11 1319 1596110 962 85391856 54.10 54.20 53.20 53.30 0.70 -1.3% 53.30 17 53.40 80 13.06
2017-04-12 1319 1499277 990 80563971 53.30 54.20 53.10 53.70 0.40 0.75% 53.60 49 53.70 8 13.16
2017-04-13 1319 3713717 2668 194509484 53.50 53.90 51.40 51.50 2.20 -4.1% 51.50 5 51.80 32 12.62
2017-04-14 1319 2660258 1532 138300316 51.80 52.40 51.60 52.00 0.50 0.97% 52.00 656 52.10 27 12.75
2017-04-17 1319 3114838 2123 157023016 52.10 52.20 49.65 50.10 1.90 -3.65% 50.10 57 50.20 1 12.28
2017-04-18 1319 1923127 1442 97540277 50.60 51.00 50.40 51.00 0.90 1.8% 50.80 2 51.00 23 12.50
2017-04-19 1319 1563967 1326 79700916 50.80 51.20 50.50 51.00 0.00 0% 51.00 44 51.10 23 12.50
2017-04-20 1319 2606083 1657 132320313 51.20 51.50 50.30 50.30 0.70 -1.37% 50.30 105 50.40 20 12.33
2017-04-21 1319 1273995 971 64129744 51.00 51.00 50.10 50.30 0.00 0% 50.30 1 50.40 1 12.33
2017-04-24 1319 801278 507 40659193 50.50 51.20 50.50 50.60 0.30 0.6% 50.60 24 50.70 1 12.40
2017-04-25 1319 2283262 1474 115463917 51.20 51.50 50.10 50.50 0.10 -0.2% 50.40 49 50.60 36 12.38
2017-04-26 1319 974762 698 49395955 50.60 51.00 50.40 50.50 0.00 0% 50.40 72 50.60 28 12.38
2017-04-27 1319 1982650 1402 101654442 50.50 51.70 50.50 51.10 0.60 1.19% 51.10 65 51.20 8 12.52
2017-04-28 1319 1068493 720 54899538 51.20 51.70 51.10 51.20 0.10 0.2% 51.20 38 51.40 1 12.55
2017-05-02 1319 1611976 1186 82520560 51.60 51.60 51.00 51.50 0.30 0.59% 51.40 14 51.50 8 12.62
2017-05-03 1319 4040223 2462 212343536 51.50 53.20 51.50 52.40 0.90 1.75% 52.30 10 52.40 10 12.84
2017-05-04 1319 5414925 3058 291034565 52.50 54.40 52.50 53.70 1.30 2.48% 53.70 4 53.80 5 13.16
2017-05-05 1319 2418672 1450 127779576 53.70 53.80 52.20 52.20 1.50 -2.79% 52.20 70 52.30 2 12.79
2017-05-08 1319 2798682 1530 144499213 52.30 52.70 51.20 51.20 1.00 -1.92% 51.20 23 51.40 31 12.55
2017-05-09 1319 3324169 1791 168340513 51.50 51.50 50.30 50.40 0.80 -1.56% 50.40 11 50.50 3 12.35
2017-05-10 1319 1723068 1237 87408651 50.80 51.10 50.40 50.90 0.50 0.99% 50.90 6 51.00 8 12.48
2017-05-11 1319 1397908 791 71223842 51.00 51.40 50.70 50.70 0.20 -0.39% 50.70 47 50.90 5 12.43
2017-05-12 1319 2104339 1172 107289289 51.00 51.60 50.70 51.00 0.30 0.59% 50.80 21 51.00 5 13.04
2017-05-15 1319 3628897 1869 190710991 51.40 53.10 51.30 52.50 1.50 2.94% 52.50 21 52.60 41 13.43
2017-05-16 1319 1890968 1179 99506114 52.80 53.20 51.90 52.60 0.10 0.19% 52.60 38 52.70 13 13.45
2017-05-17 1319 1608695 955 85003435 52.80 53.10 52.10 53.00 0.40 0.76% 53.00 332 53.10 10 13.55
2017-05-18 1319 1248916 869 65506080 52.30 52.80 51.70 52.60 0.40 -0.75% 52.60 8 52.70 14 13.45
2017-05-19 1319 1856101 1235 96121037 52.50 52.60 51.40 51.60 1.00 -1.9% 51.60 80 51.80 25 13.20
2017-05-22 1319 1095643 767 56206581 51.80 51.90 50.90 51.10 0.50 -0.97% 51.10 84 51.20 8 13.07
2017-05-23 1319 2377128 1323 122637828 51.10 52.30 50.90 51.30 0.20 0.39% 51.30 20 51.50 29 13.12
2017-05-24 1319 2657403 1401 135657753 51.30 51.80 50.80 50.80 0.50 -0.97% 50.80 264 51.00 3 12.99
2017-05-25 1319 4923246 2688 257874429 51.20 53.30 51.10 52.80 2.00 3.94% 52.70 43 52.80 14 13.50
2017-05-26 1319 12976293 6949 710863157 53.50 55.80 53.50 55.30 2.50 4.73% 55.20 37 55.30 150 14.14
2017-05-31 1319 5812169 2774 322433606 55.90 56.20 54.80 55.10 0.20 -0.36% 55.10 101 55.20 2 14.09
2017-06-01 1319 7425462 3950 417085811 55.70 56.70 55.10 56.40 1.30 2.36% 56.30 103 56.40 37 14.42
2017-06-02 1319 5623400 3074 315369852 56.40 56.80 55.70 55.70 0.70 -1.24% 55.70 71 55.80 3 14.25
2017-06-03 1319 1934089 1230 106766695 55.70 55.80 55.00 55.10 0.60 -1.08% 55.10 201 55.20 19 14.09
2017-06-06 1319 3145004 1912 170190616 54.60 54.60 53.90 54.00 0.80 -2% 53.90 93 54.00 32 13.81
2017-06-07 1319 1508299 986 81828030 54.20 54.60 54.00 54.30 0.30 0.56% 54.20 88 54.30 33 13.89
2017-06-08 1319 2470898 1209 133205715 54.60 54.70 53.70 53.70 0.60 -1.1% 53.70 95 53.80 168 13.73
2017-06-09 1319 2543470 1564 136012349 53.60 54.00 53.20 53.60 0.10 -0.19% 53.60 157 53.70 90 13.71
2017-06-12 1319 1591670 1194 84623210 53.40 53.50 52.80 52.90 0.70 -1.31% 52.90 20 53.00 26 13.53
2017-06-13 1319 2153134 1427 114289572 52.80 53.50 52.50 52.90 0.00 0% 52.90 86 53.00 52 13.53
2017-06-14 1319 3635924 2145 194041963 53.00 53.80 52.50 53.40 0.50 0.95% 53.40 2 53.50 24 13.66
2017-06-15 1319 2304021 1426 121907113 53.00 53.50 52.50 53.10 0.30 -0.56% 53.10 2 53.20 47 13.58
2017-06-16 1319 4723437 2736 256699323 53.40 54.90 53.30 54.50 1.40 2.64% 54.50 94 54.60 40 13.94
2017-06-19 1319 1999916 1208 108144551 54.30 54.40 53.70 54.20 0.30 -0.55% 54.10 14 54.20 25 13.86
2017-06-20 1319 1360783 823 73608399 54.00 54.40 53.90 54.30 0.10 0.18% 54.30 18 54.40 66 13.89
2017-06-21 1319 2796179 1561 150552641 54.30 54.50 53.50 53.50 0.80 -1.47% 53.50 117 53.60 1 13.68
2017-06-22 1319 1507907 1040 80832902 53.50 54.00 53.30 53.80 0.30 0.56% 53.70 27 53.80 20 13.76
2017-06-23 1319 2020595 1030 108458030 54.10 54.20 53.40 53.50 0.30 -0.56% 53.50 69 53.60 3 13.68
2017-06-26 1319 7429854 3544 407153476 54.00 55.30 54.00 55.00 1.50 2.8% 54.90 60 55.00 11 14.07
2017-06-27 1319 3808360 1831 209558051 55.40 55.40 54.50 54.80 0.20 -0.36% 54.80 36 54.90 13 14.02
2017-06-28 1319 6279311 3221 349582983 54.80 56.20 54.40 55.80 1.00 1.82% 55.80 177 55.90 50 14.27
2017-06-29 1319 6903817 3661 391306426 57.40 57.60 56.00 56.20 0.40 0.72% 56.20 182 56.30 29 14.37
2017-06-30 1319 3133214 2269 175678384 56.30 56.50 55.60 56.50 0.30 0.53% 56.50 3 56.60 79 14.45
2017-07-03 1319 6058250 3347 348167941 56.90 58.00 56.90 57.60 1.10 1.95% 57.60 75 57.70 106 14.73
2017-07-04 1319 11484620 5208 677712680 58.00 59.60 58.00 58.80 1.20 2.08% 58.80 9 58.90 24 15.04
2017-07-05 1319 5425072 3375 319443835 59.40 59.60 58.30 59.10 0.30 0.51% 59.10 95 59.20 203 15.12
2017-07-06 1319 2624813 1528 155381622 59.50 59.50 58.70 59.20 0.10 0.17% 59.20 14 59.30 101 15.14
2017-07-07 1319 3076576 2188 181313735 58.90 59.20 58.60 58.60 0.60 -1.01% 58.60 67 58.70 3 14.99
2017-07-10 1319 8020478 3797 479423982 58.80 60.80 58.70 59.80 1.20 2.05% 59.80 51 59.90 197 15.29
2017-07-11 1319 4680267 2973 275266143 60.00 60.30 58.20 58.50 1.30 -2.17% 58.50 44 58.60 3 14.96
2017-07-12 1319 3365408 1874 196033675 58.60 59.00 57.80 58.30 0.20 -0.34% 58.30 5 58.40 71 14.91
2017-07-13 1319 6594002 3480 389314712 58.90 59.60 58.10 59.40 1.10 1.89% 59.40 25 59.50 145 15.19
2017-07-14 1319 6715438 3641 384727666 57.70 58.30 56.60 56.70 0.00 -4.55% 56.70 13 56.80 7 14.50
2017-07-17 1319 2409767 1396 137325884 57.00 57.40 56.70 56.70 0.00 0% 56.70 64 56.80 40 14.50
2017-07-18 1319 3085649 1903 178571568 57.00 58.40 56.80 58.20 1.50 2.65% 58.20 68 58.30 14 14.88
2017-07-19 1319 2195264 1182 127277880 58.50 58.50 57.60 57.70 0.50 -0.86% 57.70 29 57.80 8 14.76
2017-07-20 1319 3077189 1826 179415722 57.70 58.80 57.40 58.70 1.00 1.73% 58.60 30 58.70 104 15.01
2017-07-21 1319 3233851 1635 188372595 58.60 58.70 57.80 58.60 0.10 -0.17% 58.50 29 58.60 31 14.99
2017-07-24 1319 2290433 1418 134688279 58.90 59.20 58.20 59.20 0.60 1.02% 59.00 10 59.20 58 15.14
2017-07-25 1319 2629410 1650 156185098 59.50 59.80 59.00 59.50 0.30 0.51% 59.40 48 59.60 98 15.22
2017-07-26 1319 2834784 1677 167177832 59.70 59.70 58.40 58.70 0.80 -1.34% 58.70 19 58.80 26 15.01
2017-07-27 1319 2589502 1656 151299956 59.00 59.20 57.70 57.70 1.00 -1.7% 57.70 30 57.80 12 14.76
2017-07-28 1319 2640483 1598 150839878 57.70 58.10 56.60 56.70 1.00 -1.73% 56.70 43 56.80 271 14.50
2017-07-31 1319 2474192 1577 139095068 56.70 57.20 55.80 56.10 0.60 -1.06% 56.10 8 56.40 18 14.35
2017-08-01 1319 2268587 1404 130229756 56.50 58.00 56.40 57.70 1.60 2.85% 57.70 41 57.80 2 14.76
2017-08-02 1319 3293716 1782 187599567 57.70 57.90 56.60 57.00 0.70 -1.21% 56.90 22 57.00 381 14.58
2017-08-03 1319 1553446 1169 87901722 57.00 57.20 56.30 56.30 0.70 -1.23% 56.30 49 56.40 20 14.40
2017-08-04 1319 3506556 2183 199289041 56.10 57.50 56.00 57.40 1.10 1.95% 57.30 126 57.40 1 14.68
2017-08-07 1319 2384257 1609 135931966 57.00 57.40 56.80 57.10 0.30 -0.52% 57.10 60 57.20 8 14.60
2017-08-08 1319 2630028 1594 151293593 57.20 58.00 57.00 57.60 0.50 0.88% 57.60 46 57.70 21 14.73
2017-08-09 1319 2774050 1637 159293850 57.90 58.20 56.80 56.80 0.80 -1.39% 56.80 124 56.90 1 14.53
2017-08-10 1319 2898921 1637 162098180 56.80 56.90 55.60 55.70 1.10 -1.94% 55.60 103 55.70 2 14.25
2017-08-11 1319 1919790 1127 106045807 55.00 55.60 54.80 55.10 0.60 -1.08% 55.10 30 55.20 2 13.71
2017-08-14 1319 2916871 1724 157464369 55.50 55.50 53.40 53.60 1.50 -2.72% 53.60 36 53.70 8 13.33
2017-08-15 1319 2925268 1634 158854730 54.00 55.30 53.80 54.30 0.70 1.31% 54.20 90 54.30 11 13.51
2017-08-16 1319 2061490 1336 112650251 54.70 54.90 54.30 54.70 0.40 0.74% 54.60 4 54.70 5 13.61
2017-08-17 1319 2369417 1402 130997215 54.90 56.00 54.30 55.20 0.50 0.91% 55.10 98 55.20 4 13.73
2017-08-18 1319 2046844 1423 111605064 55.00 55.00 54.00 54.60 0.60 -1.09% 54.50 33 54.60 2 13.58
2017-08-21 1319 1987962 1229 107673548 54.70 54.70 53.90 54.00 0.60 -1.1% 54.00 115 54.10 5 13.43
2017-08-22 1319 3805752 2143 208347060 54.20 55.10 54.10 54.80 0.80 1.48% 54.70 33 54.80 10 13.63
2017-08-23 1319 2125016 1217 115707364 55.00 55.00 54.10 54.30 0.50 -0.91% 54.30 3 54.40 29 13.51
2017-08-24 1319 1982699 1212 108355195 54.60 54.80 54.20 54.70 0.40 0.74% 54.70 24 54.80 24 13.61
2017-08-25 1319 6965335 3511 389815643 54.90 57.30 54.60 56.80 2.10 3.84% 56.70 46 56.80 14 14.13
2017-08-28 1319 2866692 1586 160823152 56.50 56.50 55.80 56.00 0.80 -1.41% 56.00 125 56.10 1 13.93
2017-08-29 1319 1928812 1123 106700760 56.00 56.20 55.00 55.00 1.00 -1.79% 55.00 95 55.10 6 13.68
2017-08-30 1319 1892780 1125 105636340 55.20 56.20 55.20 56.00 1.00 1.82% 55.90 5 56.10 73 13.93
2017-08-31 1319 2166370 1484 121111389 56.00 56.50 55.20 56.50 0.50 0.89% 56.40 13 56.50 10 14.05
2017-09-01 1319 1771525 1191 99396387 56.30 56.50 55.90 55.90 0.60 -1.06% 55.90 7 56.00 2 13.91
2017-09-04 1319 1650971 935 92494089 55.50 56.50 55.40 55.50 0.40 -0.72% 55.50 46 55.60 2 13.81
2017-09-05 1319 4742315 2811 269137575 55.60 57.50 55.50 57.30 1.80 3.24% 57.20 12 57.30 43 14.25
2017-09-06 1319 2496256 1423 141493238 57.30 57.30 56.10 56.50 0.80 -1.4% 56.50 4 56.60 20 14.05
2017-09-07 1319 1592252 1007 89393731 56.80 57.00 55.50 55.70 0.80 -1.42% 55.70 58 55.90 31 13.86
2017-09-08 1319 1013992 668 57026348 55.80 56.50 55.80 56.10 0.40 0.72% 56.10 10 56.20 4 13.96
2017-09-11 1319 3160246 1723 180394422 56.50 58.00 56.30 57.00 0.90 1.6% 57.00 82 57.10 10 14.18
2017-09-12 1319 2422709 1188 137599077 57.00 57.30 56.30 56.70 0.30 -0.53% 56.70 37 56.80 7 14.10
2017-09-13 1319 5553272 2893 320063816 57.00 58.20 56.50 57.80 1.10 1.94% 57.80 36 57.90 65 14.38
2017-09-14 1319 3731891 1790 216216095 58.00 58.40 57.50 57.90 0.10 0.17% 57.90 96 58.00 17 14.40
2017-09-15 1319 10246992 5242 609846318 58.70 60.40 58.60 59.70 1.80 3.11% 59.60 142 59.70 14 14.85
2017-09-18 1319 22749422 9389 1447543753 60.80 65.60 60.80 65.60 5.90 9.88% 65.60 6613 0.00 0 16.32
2017-09-19 1319 16567185 8847 1079902240 66.80 67.40 63.60 64.00 1.60 -2.44% 64.00 201 64.10 46 15.92
2017-09-20 1319 7859662 4228 496732062 64.10 64.70 62.50 63.10 0.90 -1.41% 63.10 15 63.30 30 15.70
2017-09-21 1319 4948541 3228 313008359 63.50 63.90 62.70 63.90 0.80 1.27% 63.80 9 63.90 61 15.90
2017-09-22 1319 6275976 3525 389848912 63.80 63.90 60.90 61.10 2.80 -4.38% 61.10 79 61.20 12 15.20
2017-09-25 1319 4954697 2769 298775196 61.70 61.70 59.10 60.70 0.40 -0.65% 60.70 16 60.80 14 15.10
2017-09-26 1319 6493798 3503 400968978 61.00 62.80 60.20 61.10 0.40 0.66% 61.10 75 61.40 4 15.20
2017-09-27 1319 5705374 2989 354991431 62.00 63.20 61.20 62.60 1.50 2.45% 62.50 38 62.60 124 15.57
2017-09-28 1319 5261405 2623 330015346 62.60 63.90 61.80 62.20 0.40 -0.64% 62.10 41 62.20 13 15.47
2017-09-29 1319 2177755 1478 135169158 62.60 62.80 61.60 61.90 0.30 -0.48% 61.80 8 61.90 18 15.40
2017-09-30 1319 2817634 1890 176795742 62.50 63.50 62.10 62.10 0.20 0.32% 62.10 7 62.20 1 15.45
2017-10-02 1319 7947122 4523 507215950 62.60 64.70 62.30 64.40 2.30 3.7% 64.30 34 64.40 25 16.02
2017-10-03 1319 8029160 4470 518294641 64.60 65.40 63.10 64.80 0.40 0.62% 64.70 105 64.80 102 16.12
2017-10-05 1319 4127094 2186 266978562 64.80 65.20 64.20 64.50 0.30 -0.46% 64.50 82 64.70 2 16.04
2017-10-06 1319 3649513 1892 232494022 64.80 64.90 63.20 63.60 0.90 -1.4% 63.50 61 63.60 29 15.82
2017-10-11 1319 4131225 2219 259729287 63.70 64.00 62.20 62.40 1.20 -1.89% 62.40 130 62.50 3 15.52
2017-10-12 1319 5344434 2542 339393354 63.00 64.50 62.60 63.30 0.90 1.44% 63.20 4 63.30 12 15.75
2017-10-13 1319 2964695 1607 186095439 63.00 63.10 62.20 62.80 0.50 -0.79% 62.80 22 62.90 6 15.62
2017-10-16 1319 3825600 2197 243124800 63.00 64.20 62.90 64.00 1.20 1.91% 63.90 27 64.00 1 15.92
2017-10-17 1319 3574271 2055 229014406 64.50 64.80 63.50 63.80 0.20 -0.31% 63.80 16 63.90 31 15.87
2017-10-18 1319 4040369 2526 253039746 63.80 64.00 61.40 62.10 1.70 -2.66% 62.10 36 62.20 5 15.45
2017-10-19 1319 3443238 2197 217327011 62.30 63.80 62.30 63.80 1.70 2.74% 63.70 3 63.80 35 15.87
2017-10-20 1319 4619112 2085 295751886 63.60 64.80 62.70 64.30 0.50 0.78% 64.30 6 64.40 59 16.00
2017-10-23 1319 7082507 3998 461877093 65.00 66.40 64.10 64.10 0.20 -0.31% 64.10 38 64.20 11 15.95
2017-10-24 1319 1730958 1058 110564799 64.10 64.50 63.50 64.40 0.30 0.47% 64.40 2 64.50 70 16.02
2017-10-25 1319 2004867 1295 128726338 64.90 65.00 63.60 63.60 0.80 -1.24% 63.60 67 63.70 3 15.82
2017-10-26 1319 2185686 1251 140285194 63.40 64.70 63.10 63.80 0.20 0.31% 63.80 28 63.90 7 15.87
2017-10-27 1319 2847478 1410 180923616 63.80 64.40 62.70 63.00 0.80 -1.25% 62.90 11 63.10 1 15.67
2017-10-30 1319 2107582 1124 132728306 63.40 64.00 62.40 63.20 0.20 0.32% 63.10 1 63.20 2 15.72
2017-10-31 1319 1403952 871 88508181 63.20 63.50 62.80 62.90 0.30 -0.47% 62.80 81 62.90 4 15.65
2017-11-01 1319 3769887 2266 233861423 63.00 63.10 61.50 61.70 1.20 -1.91% 61.70 18 61.80 5 15.35
2017-11-02 1319 1722013 1076 106316196 61.60 62.20 61.10 61.60 0.10 -0.16% 61.60 48 61.70 15 15.32
2017-11-03 1319 2238438 1346 137037618 61.80 62.00 61.00 61.00 0.60 -0.97% 61.00 9 61.20 13 15.17
2017-11-06 1319 1070849 762 65651340 61.20 61.60 61.00 61.40 0.40 0.66% 61.40 10 61.50 14 15.27
2017-11-07 1319 1932286 1209 117488918 61.50 61.60 60.30 60.60 0.80 -1.3% 60.60 28 60.70 8 15.07
2017-11-08 1319 5075670 2856 299991026 60.20 60.30 58.60 58.80 1.80 -2.97% 58.80 68 58.90 12 14.63
2017-11-09 1319 2839618 1612 165910804 59.00 59.40 57.50 57.70 1.10 -1.87% 57.70 21 57.80 4 14.35
2017-11-10 1319 2687936 1584 154322524 57.70 58.50 56.60 58.50 0.80 1.39% 58.50 7 58.60 25 14.55
2017-11-13 1319 1404850 886 81120971 58.70 58.70 57.20 57.30 1.20 -2.05% 57.30 6 57.40 1 14.01
2017-11-14 1319 3703983 1952 212213504 57.80 58.60 56.10 58.50 1.20 2.09% 58.40 54 58.50 7 14.30
2017-11-15 1319 1857735 1223 106929285 57.90 58.50 57.20 57.30 1.20 -2.05% 57.30 71 57.40 8 14.01
2017-11-16 1319 1611831 1041 92993042 57.40 58.20 57.40 57.60 0.30 0.52% 57.50 11 57.60 13 14.08
2017-11-17 1319 3679095 2149 215767008 58.10 59.50 57.80 59.10 1.50 2.6% 59.00 34 59.10 25 14.45
2017-11-20 1319 1790479 1093 105026368 59.40 59.40 58.40 58.40 0.70 -1.18% 58.40 46 58.50 8 14.28
2017-11-21 1319 2121446 1214 123927446 59.10 59.10 58.00 58.30 0.10 -0.17% 58.30 7 58.40 1 14.25
2017-11-22 1319 3028739 1763 175277609 58.50 58.70 57.50 57.70 0.60 -1.03% 57.70 21 57.80 51 14.11
2017-11-23 1319 1160708 776 67794745 57.80 58.70 57.70 58.40 0.70 1.21% 58.40 8 58.50 7 14.28
2017-11-24 1319 1726159 1134 101259699 58.50 59.20 58.40 58.50 0.10 0.17% 58.50 57 58.60 9 14.30
2017-11-27 1319 1021200 734 59387000 58.50 58.70 57.90 58.00 0.50 -0.85% 58.00 21 58.20 3 14.18
2017-11-28 1319 866303 609 50350474 58.20 58.40 57.90 58.10 0.10 0.17% 58.10 2 58.20 2 14.21
2017-11-29 1319 1027808 708 60283547 58.50 59.00 58.30 58.80 0.70 1.2% 58.70 37 58.80 11 14.38
2017-11-30 1319 962825 614 56212793 58.30 58.60 58.10 58.50 0.30 -0.51% 58.30 1 58.50 24 14.30
2017-12-01 1319 1933673 1295 110729826 58.90 58.90 55.80 57.10 1.40 -2.39% 57.10 6 57.20 8 13.96
2017-12-04 1319 1326936 838 75316066 56.70 57.50 56.50 56.60 0.50 -0.88% 56.60 13 56.70 6 13.84
2017-12-05 1319 1963923 947 110313788 56.50 56.80 56.00 56.00 0.60 -1.06% 56.00 69 56.10 16 13.69
2017-12-06 1319 1164506 735 65166634 56.10 56.50 55.60 55.70 0.30 -0.54% 55.70 35 55.80 20 13.62
2017-12-07 1319 1193681 746 65864555 55.70 56.20 54.90 54.90 0.80 -1.44% 54.80 59 54.90 19 13.42
2017-12-08 1319 2411217 1503 132143652 55.30 55.30 54.00 54.90 0.00 0% 54.90 33 55.10 5 13.42
2017-12-11 1319 1376559 834 77245212 55.40 56.50 55.40 56.20 1.30 2.37% 56.10 62 56.20 2 13.74
2017-12-12 1319 1002750 692 56346448 56.20 56.60 55.60 56.00 0.20 -0.36% 56.00 36 56.10 7 13.69
2017-12-13 1319 785278 604 44419729 56.20 56.80 56.00 56.60 0.60 1.07% 56.50 5 56.60 4 13.84
2017-12-14 1319 2006509 1335 115125105 56.80 58.30 56.70 57.60 1.00 1.77% 57.60 1 57.70 16 14.08
2017-12-15 1319 1272234 790 72704729 57.60 57.60 56.70 57.60 0.00 0% 57.40 7 57.60 13 14.08
2017-12-18 1319 1746676 994 100224002 57.80 58.20 56.80 57.00 0.60 -1.04% 57.00 6 57.10 3 13.94
2017-12-19 1319 1373099 935 78468248 57.00 57.80 56.80 57.10 0.10 0.18% 57.10 30 57.40 6 13.96
2017-12-20 1319 1152065 851 66349035 57.10 57.90 57.10 57.80 0.70 1.23% 57.80 1 57.90 54 14.13
2017-12-21 1319 1143544 905 65799559 57.90 58.00 57.20 57.30 0.50 -0.87% 57.30 13 57.50 3 14.01
2017-12-22 1319 1099143 960 62857964 57.30 57.80 56.80 56.90 0.40 -0.7% 56.90 25 57.00 151 13.91
2017-12-25 1319 2181240 1382 126862769 57.40 58.70 57.20 58.00 1.10 1.93% 58.00 44 58.10 1 14.18
2017-12-26 1319 841248 509 48318932 58.30 58.30 57.10 57.20 0.80 -1.38% 57.10 132 57.20 13 13.99
2017-12-27 1319 635084 439 36418898 57.20 57.80 57.20 57.20 0.00 0% 57.20 115 57.30 1 13.99
2017-12-28 1319 778880 459 44892986 57.40 57.90 57.40 57.60 0.40 0.7% 57.50 27 57.70 18 14.08
2017-12-29 1319 1081545 652 62439899 58.00 58.10 57.30 57.60 0.00 0% 57.60 15 57.80 5 14.08