儒鴻(1476)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　　337.50
0
0%		327.50
-10
-2.96%		323.00
-4.5
-1.37%		320.00
-3
-0.93%		 　310.00
-10
-3.13%		330.00
20
6.45%		327.00
-3
-0.91%		332.00
5
1.53%		332.50
0.5
0.15%		 　324.00
-8.5
-2.56%		324.50
0.5
0.15%		334.00
9.5
2.93%		327.00
-7
-2.1%		325.00
-2
-0.61%		 　326.00
1
0.31%		325.00
-1
-0.31%		 316.63
2 月　292.50
-32.5
-10%		289.50
-3
-1.03%		 　291.00
1.5
0.52%		285.50
-5.5
-1.89%		288.00
2.5
0.88%		288.50
0.5
0.17%		303.50
15
5.2%		 　302.00
-1.5
-0.49%		304.00
2
0.66%		308.50
4.5
1.48%		301.00
-7.5
-2.43%		303.50
2.5
0.83%		305.00
1.5
0.49%		 309.00
4
1.31%		308.00
-1
-0.32%		311.00
3
0.97%		312.00
1
0.32%		309.00
-3
-0.96%		 302.98
3 月310.00
1
0.32%		312.00
2
0.65%		301.50
-10.5
-3.37%		 　302.50
1
0.33%		302.00
-0.5
-0.17%		300.50
-1.5
-0.5%		294.00
-6.5
-2.16%		302.00
8
2.72%		 　301.50
-0.5
-0.17%		306.00
4.5
1.49%		304.50
-1.5
-0.49%		304.00
-0.5
-0.16%		319.50
15.5
5.1%		 　319.00
-0.5
-0.16%		321.50
2.5
0.78%		311.50
-10
-3.11%		318.50
7
2.25%		318.00
-0.5
-0.16%		 　318.00
0
0%		319.00
1
0.31%		316.00
-3
-0.94%		309.50
-6.5
-2.06%		304.00
-5.5
-1.78%		309.48
4 月 　　　300.50
-3.5
-1.15%		296.50
-4
-1.33%		299.00
2.5
0.84%		 　308.00
9
3.01%		304.50
-3.5
-1.14%		304.50
0
0%		306.00
1.5
0.49%		300.00
-6
-1.96%		 　298.00
-2
-0.67%		310.00
12
4.03%		312.00
2
0.65%		310.50
-1.5
-0.48%		308.50
-2
-0.64%		 　310.50
2
0.65%		316.50
6
1.93%		317.50
1
0.32%		319.00
1.5
0.47%		330.50
11.5
3.61%		 310.42
5 月　330.50
0
0%		332.50
2
0.61%		325.00
-7.5
-2.26%		321.00
-4
-1.23%		 　319.00
-2
-0.62%		321.00
2
0.63%		318.50
-2.5
-0.78%		322.00
3.5
1.1%		328.50
6.5
2.02%		 　330.00
1.5
0.46%		320.50
-9.5
-2.88%		310.00
-10.5
-3.28%		312.00
2
0.65%		310.00
-2
-0.64%		 　309.00
-1
-0.32%		310.00
1
0.32%		314.50
4.5
1.45%		313.50
-1
-0.32%		308.50
-5
-1.59%		 306.50
-2
-0.65%		316.54
6 月313.50
7
2.28%		326.00
12.5
3.99%		323.00
-3
-0.92%		 　324.00
1
0.31%		325.50
1.5
0.46%		325.00
-0.5
-0.15%		320.00
-5
-1.54%		 　319.00
-1
-0.31%		328.00
9
2.82%		330.00
2
0.61%		330.00
0
0%		328.00
-2
-0.61%		 　325.00
-3
-0.91%		331.00
6
1.85%		334.00
3
0.91%		359.00
25
7.49%		357.00
-2
-0.56%		 　370.00
13
3.64%		365.00
-5
-1.35%		374.00
9
2.47%		373.00
-1
-0.27%		371.00
-2
-0.54%		 340.06
7 月　　392.50
21.5
5.8%		380.00
-12.5
-3.18%		377.50
-2.5
-0.66%		376.00
-1.5
-0.4%		364.50
-11.5
-3.06%		 　368.00
3.5
0.96%		369.00
1
0.27%		373.00
4
1.08%		375.50
2.5
0.67%		374.50
-1
-0.27%		 　371.00
-3.5
-0.93%		366.50
-4.5
-1.21%		372.00
5.5
1.5%		372.00
0
0%		370.50
-1.5
-0.4%		 　374.00
3.5
0.94%		355.00
-19
-5.08%		347.50
-7.5
-2.11%		351.00
3.5
1.01%		347.00
-4
-1.14%		 347.50
0.5
0.14%		366.63
8 月353.00
5.5
1.58%		355.00
2
0.57%		360.00
5
1.41%		373.50
13.5
3.75%		 　381.50
8
2.14%		380.00
-1.5
-0.39%		387.50
7.5
1.97%		380.50
-7
-1.81%		378.50
-2
-0.53%		 　370.50
-8
-2.11%		371.50
1
0.27%		369.00
-2.5
-0.67%		377.50
8.5
2.3%		371.00
-6.5
-1.72%		 　371.00
0
0%		362.00
-9
-2.43%		366.00
4
1.1%		374.00
8
2.19%		372.50
-1.5
-0.4%		 　368.50
-4
-1.07%		365.00
-3.5
-0.95%		370.50
5.5
1.51%		370.00
-0.5
-0.13%		371.11
9 月376.00
6
1.62%		 　370.00
-6
-1.6%		368.50
-1.5
-0.41%		353.50
-15
-4.07%		356.00
2.5
0.71%		358.00
2
0.56%		 　344.00
-14
-3.91%		347.50
3.5
1.02%		340.50
-7
-2.01%		348.50
8
2.35%		348.50
0
0%		 　359.50
11
3.16%		359.50
0
0%		358.00
-1.5
-0.42%		376.50
18.5
5.17%		373.50
-3
-0.8%		 　375.50
2
0.54%		365.00
-10.5
-2.8%		365.50
0.5
0.14%		368.50
3
0.82%		368.50
0
0%		376.50
8
2.17%		 362.65
10 月　385.00
8.5
2.26%		380.00
-5
-1.3%		 369.00
-11
-2.89%		372.50
3.5
0.95%		 　　　357.00
-15.5
-4.16%		359.00
2
0.56%		356.00
-3
-0.84%		 　371.50
15.5
4.35%		368.00
-3.5
-0.94%		374.00
6
1.63%		375.50
1.5
0.4%		369.00
-6.5
-1.73%		 　373.00
4
1.08%		368.00
-5
-1.34%		358.50
-9.5
-2.58%		356.00
-2.5
-0.7%		355.00
-1
-0.28%		 　354.00
-1
-0.28%		360.50
6.5
1.84%		366.08
11 月351.00
-9.5
-2.64%		343.00
-8
-2.28%		347.50
4.5
1.31%		 　345.00
-2.5
-0.72%		331.50
-13.5
-3.91%		325.00
-6.5
-1.96%		325.50
0.5
0.15%		322.50
-3
-0.92%		 　290.50
-32
-9.92%		287.00
-3.5
-1.2%		285.50
-1.5
-0.52%		288.00
2.5
0.88%		287.50
-0.5
-0.17%		 　290.00
2.5
0.87%		290.50
0.5
0.17%		284.50
-6
-2.07%		286.00
1.5
0.53%		277.00
-9
-3.15%		 　267.00
-10
-3.61%		268.00
1
0.37%		268.00
0
0%		268.50
0.5
0.19%		 299.65
12 月269.00
0.5
0.19%		 　283.00
14
5.2%		292.00
9
3.18%		279.00
-13
-4.45%		283.00
4
1.43%		292.00
9
3.18%		 　286.00
-6
-2.05%		292.00
6
2.1%		291.00
-1
-0.34%		292.00
1
0.34%		291.50
-0.5
-0.17%		 　289.50
-2
-0.69%		291.50
2
0.69%		292.50
1
0.34%		287.00
-5.5
-1.88%		285.50
-1.5
-0.52%		 　284.50
-1
-0.35%		283.50
-1
-0.35%		291.00
7.5
2.65%		295.00
4
1.37%		297.50
2.5
0.85%		　　287.64

說明:最高漲幅:7.49%最低跌幅:-10% 最高價:392.50最低價:267.00平均價:329.03,灰色底表示週末,漲144天(715)元,跌156天(-1004)元,平盤16天
7%=1,6%=3,5%=5,4%=8,3%=10,2%=23,1%=52,0%=58,-0%=1,-1%=9,-2%=10,-3%=17,-4%=26,-5%=37,-6%=56,

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 1476 325798 276 109856628 338.00 338.50 335.50 337.50 0.00 0% 336.50 6 337.50 2 25.96
2017-01-04 1476 822992 763 272453871 337.50 338.00 326.50 327.50 10.00 -2.96% 327.00 31 327.50 16 25.19
2017-01-05 1476 1014393 873 327736939 324.50 327.00 321.00 323.00 4.50 -1.37% 322.50 1 323.00 20 24.85
2017-01-06 1476 1264806 891 406455832 319.50 324.00 319.50 320.00 3.00 -0.93% 320.00 46 321.50 1 24.62
2017-01-09 1476 1414274 1281 440796036 321.50 323.00 304.50 310.00 10.00 -3.13% 309.50 4 310.00 13 23.85
2017-01-10 1476 1876833 1653 609905390 312.00 332.00 312.00 330.00 20.00 6.45% 329.50 1 330.00 24 25.38
2017-01-11 1476 900379 778 295904433 331.00 334.50 326.50 327.00 3.00 -0.91% 327.00 54 327.50 2 25.15
2017-01-12 1476 708839 655 234783445 330.00 334.00 327.00 332.00 5.00 1.53% 330.50 1 332.00 21 25.54
2017-01-13 1476 425961 392 141136066 332.00 333.00 328.00 332.50 0.50 0.15% 331.50 2 332.50 14 25.58
2017-01-16 1476 1046912 811 340043784 328.00 329.00 322.50 324.00 8.50 -2.56% 324.00 14 325.00 2 24.92
2017-01-17 1476 571322 463 185602987 320.50 328.50 320.50 324.50 0.50 0.15% 324.00 22 325.00 10 24.96
2017-01-18 1476 891668 804 293735944 321.50 334.50 321.50 334.00 9.50 2.93% 333.00 21 334.00 17 25.69
2017-01-19 1476 622556 569 203701532 331.00 332.00 325.00 327.00 7.00 -2.1% 326.50 41 327.00 15 25.15
2017-01-20 1476 619117 582 203355291 327.00 331.50 325.00 325.00 2.00 -0.61% 325.00 1 325.50 2 25.00
2017-01-23 1476 777843 664 254581161 325.00 330.00 324.50 326.00 1.00 0.31% 325.50 8 326.00 14 25.08
2017-01-24 1476 1054309 616 342497899 321.00 327.50 321.00 325.00 1.00 -0.31% 324.50 12 325.00 29 25.00
2017-02-02 1476 2851629 1864 836967462 292.50 299.00 292.50 292.50 32.50 -10% 0.00 0 292.50 1201 22.50
2017-02-03 1476 4283649 3346 1238452710 288.00 293.00 284.00 289.50 3.00 -1.03% 289.50 22 290.00 4 22.27
2017-02-06 1476 2178260 1883 629605110 291.00 292.50 283.50 291.00 1.50 0.52% 291.00 42 291.50 7 22.38
2017-02-07 1476 2258203 1876 645322964 291.00 291.50 284.00 285.50 5.50 -1.89% 285.50 65 286.00 5 21.96
2017-02-08 1476 1705831 1529 493926821 288.00 293.00 286.00 288.00 2.50 0.88% 288.00 23 288.50 4 22.15
2017-02-09 1476 1551037 1372 448719230 286.50 291.00 286.50 288.50 0.50 0.17% 288.50 16 289.00 2 22.19
2017-02-10 1476 3893354 3159 1175623425 292.00 310.00 289.50 303.50 15.00 5.2% 303.50 4 304.00 18 23.35
2017-02-13 1476 2218275 1683 676763550 312.00 312.00 300.00 302.00 1.50 -0.49% 301.50 2 302.00 10 23.23
2017-02-14 1476 1801130 1405 549375449 306.00 309.00 301.50 304.00 2.00 0.66% 303.50 10 304.00 2 23.38
2017-02-15 1476 1367463 1237 421108604 307.00 310.50 306.00 308.50 4.50 1.48% 308.00 78 308.50 11 23.73
2017-02-16 1476 1408529 1214 425036816 308.00 309.50 296.50 301.00 7.50 -2.43% 300.50 2 301.00 18 23.15
2017-02-17 1476 1088672 952 330386447 301.00 306.50 298.00 303.50 2.50 0.83% 303.50 4 304.00 51 23.35
2017-02-18 1476 325719 300 99149795 304.00 306.00 301.00 305.00 1.50 0.49% 304.00 7 305.00 28 23.46
2017-02-20 1476 1051193 922 323305751 303.50 311.50 302.50 309.00 4.00 1.31% 309.00 13 309.50 28 23.77
2017-02-21 1476 2348121 1889 734904268 312.00 318.00 307.50 308.00 1.00 -0.32% 308.00 46 308.50 1 23.69
2017-02-22 1476 676790 654 210107900 311.50 314.50 307.00 311.00 3.00 0.97% 310.50 3 311.00 1 23.92
2017-02-23 1476 645731 596 201363341 313.00 314.50 308.50 312.00 1.00 0.32% 311.50 5 312.00 30 24.00
2017-02-24 1476 416006 383 129278354 312.00 314.00 309.00 309.00 3.00 -0.96% 309.00 45 309.50 2 23.77
2017-03-01 1476 1243409 1135 380091472 303.50 311.00 301.50 310.00 1.00 0.32% 309.50 4 310.00 14 23.85
2017-03-02 1476 2078569 1644 652616671 313.00 322.50 309.00 312.00 2.00 0.65% 312.00 44 312.50 1 24.00
2017-03-03 1476 2368371 1856 721519093 308.00 312.50 301.00 301.50 10.50 -3.37% 301.50 5 302.00 2 23.19
2017-03-06 1476 577125 573 174477308 301.50 306.00 301.00 302.50 1.00 0.33% 302.50 2 303.00 3 23.27
2017-03-07 1476 383004 335 116040248 305.00 305.00 301.50 302.00 0.50 -0.17% 302.00 24 302.50 1 23.23
2017-03-08 1476 507686 454 152988358 305.00 305.00 300.50 300.50 1.50 -0.5% 300.00 99 300.50 4 23.12
2017-03-09 1476 2920713 2420 846243687 293.00 294.50 283.50 294.00 6.50 -2.16% 294.00 71 294.50 14 22.62
2017-03-10 1476 1538893 1352 458812124 295.50 302.00 291.00 302.00 8.00 2.72% 301.50 19 302.00 15 23.23
2017-03-13 1476 650576 582 196849452 306.00 306.50 300.50 301.50 0.50 -0.17% 301.50 25 302.50 4 23.19
2017-03-14 1476 794746 698 242670030 304.00 307.00 303.00 306.00 4.50 1.49% 305.50 37 306.00 25 23.54
2017-03-15 1476 348358 333 106205690 305.50 307.50 303.00 304.50 1.50 -0.49% 304.50 13 305.50 26 23.42
2017-03-16 1476 671643 633 204541972 307.50 308.50 301.00 304.00 0.50 -0.16% 304.00 6 304.50 3 23.38
2017-03-17 1476 3425079 2630 1088479543 318.00 320.00 314.50 319.50 15.50 5.1% 319.00 10 319.50 60 23.49
2017-03-20 1476 1508470 1249 481705192 318.00 324.00 315.50 319.00 0.50 -0.16% 319.00 15 319.50 2 23.46
2017-03-21 1476 1800716 1406 578263976 321.50 326.00 316.50 321.50 2.50 0.78% 321.00 3 321.50 12 23.64
2017-03-22 1476 1933780 1617 605987184 315.00 318.00 310.50 311.50 10.00 -3.11% 311.50 16 312.00 14 22.90
2017-03-23 1476 1095232 899 347935006 315.00 320.00 313.50 318.50 7.00 2.25% 318.00 9 318.50 10 23.42
2017-03-24 1476 862959 713 275133282 316.00 321.00 316.00 318.00 0.50 -0.16% 317.50 15 318.00 10 23.38
2017-03-27 1476 509283 387 162565017 322.00 322.00 318.00 318.00 0.00 0% 318.00 13 319.00 1 23.38
2017-03-28 1476 559061 427 177838258 320.00 320.00 315.50 319.00 1.00 0.31% 318.50 3 319.00 23 23.46
2017-03-29 1476 468084 364 148395644 320.50 321.50 316.00 316.00 3.00 -0.94% 316.00 10 317.00 3 23.24
2017-03-30 1476 1510297 1115 470229337 316.00 316.00 308.50 309.50 6.50 -2.06% 309.50 2 310.00 64 22.76
2017-03-31 1476 1901042 954 582299937 308.00 311.50 304.00 304.00 5.50 -1.78% 304.00 1 305.00 88 22.35
2017-04-05 1476 2599491 1601 784186322 301.00 305.50 300.00 300.50 3.50 -1.15% 300.50 38 301.50 8 22.10
2017-04-06 1476 1352331 1109 402233460 302.00 303.00 291.00 296.50 4.00 -1.33% 296.00 8 296.50 2 21.80
2017-04-07 1476 819524 603 245015870 296.50 300.50 296.50 299.00 2.50 0.84% 298.50 15 299.00 43 21.99
2017-04-10 1476 1777880 1074 539596784 304.00 308.00 299.00 308.00 9.00 3.01% 307.00 3 308.00 16 22.65
2017-04-11 1476 787204 749 240736116 309.50 309.50 302.00 304.50 3.50 -1.14% 304.00 5 304.50 30 22.39
2017-04-12 1476 447098 426 136324839 304.00 307.00 302.00 304.50 0.00 0% 304.50 23 305.00 3 22.39
2017-04-13 1476 465614 405 142330384 304.50 307.00 304.00 306.00 1.50 0.49% 305.50 10 306.00 86 22.50
2017-04-14 1476 252073 250 76105973 303.00 304.50 300.00 300.00 6.00 -1.96% 300.00 149 301.00 6 22.06
2017-04-17 1476 344125 314 102614125 301.50 303.00 295.00 298.00 2.00 -0.67% 298.00 47 298.50 2 21.91
2017-04-18 1476 1399670 1178 432910860 299.50 314.00 299.50 310.00 12.00 4.03% 309.50 4 310.00 7 22.79
2017-04-19 1476 1008869 925 310627128 306.50 312.00 304.00 312.00 2.00 0.65% 310.00 11 312.00 11 22.94
2017-04-20 1476 729629 655 226824861 310.00 313.00 309.50 310.50 1.50 -0.48% 310.50 13 311.00 5 22.83
2017-04-21 1476 726361 614 224136665 312.00 312.50 305.50 308.50 2.00 -0.64% 308.00 18 308.50 6 22.68
2017-04-24 1476 376231 321 116737049 311.00 312.00 308.50 310.50 2.00 0.65% 310.00 8 310.50 10 22.83
2017-04-25 1476 771769 710 242599235 312.00 316.50 310.50 316.50 6.00 1.93% 316.00 1 316.50 7 23.27
2017-04-26 1476 1103126 978 351971316 321.00 323.50 316.00 317.50 1.00 0.32% 317.50 12 318.00 18 23.35
2017-04-27 1476 346239 337 110035880 318.00 319.50 316.00 319.00 1.50 0.47% 318.50 1 319.00 53 23.46
2017-04-28 1476 2996394 2383 984219626 320.00 334.00 320.00 330.50 11.50 3.61% 330.50 6 331.00 15 24.30
2017-05-02 1476 1136203 934 376332287 332.00 334.50 328.00 330.50 0.00 0% 330.50 31 331.00 8 24.30
2017-05-03 1476 724996 598 239188680 330.50 332.50 326.50 332.50 2.00 0.61% 332.00 1 332.50 28 24.45
2017-05-04 1476 1234393 975 402388725 331.00 332.50 323.00 325.00 7.50 -2.26% 324.50 18 325.00 101 23.90
2017-05-05 1476 571641 494 185391825 325.00 329.50 321.00 321.00 4.00 -1.23% 321.00 27 322.00 1 23.60
2017-05-08 1476 524109 448 166989771 321.50 323.50 316.00 319.00 2.00 -0.62% 318.00 30 319.00 3 23.46
2017-05-09 1476 619886 546 200615248 323.00 328.00 320.00 321.00 2.00 0.63% 321.00 2 321.50 1 26.35
2017-05-10 1476 1706661 1449 538249186 319.00 319.00 310.50 318.50 2.50 -0.78% 318.00 12 318.50 11 26.15
2017-05-11 1476 3298256 783 1063466049 320.00 327.50 320.00 322.00 3.50 1.1% 321.50 9 322.00 1 26.44
2017-05-12 1476 2745339 2240 905544353 328.00 333.50 325.50 328.50 6.50 2.02% 328.50 2 330.00 7 26.97
2017-05-15 1476 720291 473 235827163 326.50 330.00 324.50 330.00 1.50 0.46% 328.50 1 330.00 54 27.09
2017-05-16 1476 2482217 1597 801196694 330.00 330.50 320.00 320.50 9.50 -2.88% 320.50 24 321.00 4 26.31
2017-05-17 1476 2130229 1908 666066327 316.00 317.00 310.00 310.00 10.50 -3.28% 310.00 116 310.50 5 25.45
2017-05-18 1476 947314 778 294581968 308.00 314.00 303.00 312.00 2.00 0.65% 312.00 7 312.50 2 25.62
2017-05-19 1476 1102876 998 341576060 310.00 311.00 308.00 310.00 2.00 -0.64% 309.50 9 310.00 2 25.45
2017-05-22 1476 880780 708 273046968 312.50 313.50 308.00 309.00 1.00 -0.32% 309.00 24 311.50 3 25.37
2017-05-23 1476 903060 779 281638100 309.00 315.00 309.00 310.00 1.00 0.32% 310.00 83 310.50 1 25.45
2017-05-24 1476 926006 797 290954884 311.50 316.50 310.50 314.50 4.50 1.45% 314.50 6 316.00 21 25.82
2017-05-25 1476 544436 496 171562183 314.50 317.50 313.50 313.50 1.00 -0.32% 313.50 16 315.00 12 25.74
2017-05-26 1476 1126552 1002 349572568 315.00 316.00 308.50 308.50 5.00 -1.59% 308.50 24 309.00 2 25.33
2017-05-31 1476 1942504 911 596159716 307.00 311.00 305.50 306.50 2.00 -0.65% 306.50 18 307.00 17 25.16
2017-06-01 1476 753302 680 234759724 308.00 314.00 308.00 313.50 7.00 2.28% 313.00 3 313.50 12 25.74
2017-06-02 1476 2188404 1742 712429800 318.00 329.00 318.00 326.00 12.50 3.99% 325.50 10 326.00 2 26.77
2017-06-03 1476 355111 325 115428404 327.50 328.00 322.50 323.00 3.00 -0.92% 323.00 21 324.50 1 26.52
2017-06-06 1476 434991 405 140936602 323.00 325.00 323.00 324.00 1.00 0.31% 324.00 1 324.50 15 26.60
2017-06-07 1476 585589 503 189598540 324.00 326.00 319.50 325.50 1.50 0.46% 324.50 1 325.50 5 26.72
2017-06-08 1476 722400 556 235388000 327.50 328.00 322.50 325.00 0.50 -0.15% 325.00 3 326.00 1 26.68
2017-06-09 1476 1477571 1161 480540072 329.00 332.50 320.00 320.00 5.00 -1.54% 320.00 37 320.50 13 26.27
2017-06-12 1476 707453 632 226892007 316.00 326.00 316.00 319.00 1.00 -0.31% 319.00 21 319.50 2 26.19
2017-06-13 1476 969452 839 315885576 323.00 328.50 321.50 328.00 9.00 2.82% 327.50 6 328.00 37 26.93
2017-06-14 1476 1178550 1047 388012450 328.00 332.00 325.00 330.00 2.00 0.61% 329.50 5 330.00 65 27.09
2017-06-15 1476 608776 539 201218028 333.00 333.00 327.00 330.00 0.00 0% 330.00 5 330.50 13 27.09
2017-06-16 1476 1785430 1122 583970540 330.00 331.50 323.00 328.00 2.00 -0.61% 327.50 38 328.00 46 26.93
2017-06-19 1476 631118 557 206509850 330.00 330.50 325.00 325.00 3.00 -0.91% 325.00 13 326.50 1 26.68
2017-06-20 1476 684415 564 225972450 327.00 332.00 325.00 331.00 6.00 1.85% 330.50 2 331.00 29 27.18
2017-06-21 1476 1040744 875 347101996 329.00 338.00 327.50 334.00 3.00 0.91% 334.00 39 335.00 28 27.42
2017-06-22 1476 3206875 2820 1131579875 334.00 362.50 333.00 359.00 25.00 7.49% 358.50 2 359.00 5 29.47
2017-06-23 1476 1341062 1244 478107510 358.50 358.50 351.00 357.00 2.00 -0.56% 356.50 19 357.00 6 29.31
2017-06-26 1476 2194241 1876 799588292 357.00 373.00 354.50 370.00 13.00 3.64% 370.00 89 370.50 13 30.38
2017-06-27 1476 999151 901 367175464 370.00 371.50 364.00 365.00 5.00 -1.35% 365.00 18 365.50 5 29.97
2017-06-28 1476 2459323 2214 921200156 360.50 380.00 360.50 374.00 9.00 2.47% 374.00 35 374.50 3 30.71
2017-06-29 1476 1399371 1248 527229189 379.00 383.00 370.50 373.00 1.00 -0.27% 372.50 1 373.00 16 30.62
2017-06-30 1476 2031240 1603 764678460 380.00 382.50 370.00 371.00 2.00 -0.54% 371.00 5 373.00 4 30.46
2017-07-03 1476 3094938 2604 1190404711 376.50 392.50 376.00 392.50 21.50 5.8% 392.00 7 392.50 85 32.22
2017-07-04 1476 1653071 1520 637680480 388.00 392.00 380.00 380.00 12.50 -3.18% 380.00 44 380.50 12 31.20
2017-07-05 1476 1385446 1239 528594308 382.00 388.50 377.00 377.50 2.50 -0.66% 377.50 17 378.00 1 30.99
2017-07-06 1476 1117022 875 420723272 377.50 380.00 374.00 376.00 1.50 -0.4% 376.00 29 376.50 1 30.87
2017-07-07 1476 1594006 1312 585650187 378.00 379.50 363.50 364.50 11.50 -3.06% 364.50 10 365.00 2 29.93
2017-07-10 1476 1087686 993 395931762 365.00 369.00 360.00 368.00 3.50 0.96% 367.50 1 368.00 19 30.21
2017-07-11 1476 760034 684 281970661 371.00 374.00 368.50 369.00 1.00 0.27% 368.50 10 369.00 2 30.30
2017-07-12 1476 883464 819 331149572 372.00 378.00 370.50 373.00 4.00 1.08% 373.00 14 374.00 20 30.62
2017-07-13 1476 886947 603 331863572 376.00 377.00 372.00 375.50 2.50 0.67% 375.50 6 376.00 8 30.83
2017-07-14 1476 618120 538 231804860 377.00 377.50 373.00 374.50 1.00 -0.27% 374.50 12 375.00 1 30.75
2017-07-17 1476 431427 399 161033626 376.00 376.00 371.00 371.00 3.50 -0.93% 371.00 27 373.50 1 30.46
2017-07-18 1476 1660296 1528 610714480 371.00 376.00 363.00 366.50 4.50 -1.21% 366.00 4 367.00 2 30.09
2017-07-19 1476 1714294 1412 633979868 367.00 372.00 364.50 372.00 5.50 1.5% 371.50 1 372.00 15 30.54
2017-07-20 1476 1010765 889 378539080 377.00 380.00 371.00 372.00 0.00 0% 372.00 26 373.00 50 30.54
2017-07-21 1476 1044241 914 385897289 375.50 375.50 366.50 370.50 1.50 -0.4% 370.50 15 371.00 9 30.42
2017-07-24 1476 1334763 1136 498774862 371.50 375.50 371.50 374.00 3.50 0.94% 373.50 25 374.00 2 30.71
2017-07-25 1476 1910950 1548 682671667 359.00 361.00 355.00 355.00 0.00 -5.08% 355.00 30 355.50 29 29.15
2017-07-26 1476 1161630 1002 407916551 357.50 357.50 347.00 347.50 7.50 -2.11% 347.50 21 348.00 1 28.53
2017-07-27 1476 685672 577 240657152 350.00 352.50 349.50 351.00 3.50 1.01% 351.00 2 351.50 5 28.82
2017-07-28 1476 576729 532 201262823 351.50 351.50 346.50 347.00 4.00 -1.14% 346.50 10 347.00 29 28.49
2017-07-31 1476 830313 707 290836298 347.50 355.50 347.50 347.50 0.50 0.14% 347.50 4 348.00 9 28.53
2017-08-01 1476 921902 826 325062004 351.50 354.50 349.00 353.00 5.50 1.58% 352.50 9 353.00 2 28.98
2017-08-02 1476 1188206 1027 419970630 350.00 358.00 348.00 355.00 2.00 0.57% 354.50 2 355.00 12 29.15
2017-08-03 1476 1532616 1256 549015644 350.00 362.00 350.00 360.00 5.00 1.41% 360.00 83 360.50 8 29.56
2017-08-04 1476 2723054 2341 1007762534 360.00 378.50 358.00 373.50 13.50 3.75% 373.00 1 373.50 2 30.67
2017-08-07 1476 2164660 1712 821097300 374.00 383.50 371.00 381.50 8.00 2.14% 381.50 7 382.00 7 31.43
2017-08-08 1476 2660609 2112 1003979896 378.00 384.50 369.00 380.00 1.50 -0.39% 380.00 11 380.50 3 31.30
2017-08-09 1476 5413273 3961 2136176009 381.00 401.00 381.00 387.50 7.50 1.97% 387.50 6 388.00 19 31.92
2017-08-10 1476 2290066 1837 883803609 390.00 397.00 380.00 380.50 7.00 -1.81% 380.50 2 381.00 6 31.34
2017-08-11 1476 1764107 1462 668022374 377.00 384.00 373.50 378.50 2.00 -0.53% 378.00 6 378.50 16 31.18
2017-08-14 1476 1126236 948 421995264 383.00 384.00 370.00 370.50 8.00 -2.11% 370.50 19 371.00 2 30.52
2017-08-15 1476 718852 674 268064367 375.50 378.00 370.50 371.50 1.00 0.27% 371.00 26 372.50 1 30.60
2017-08-16 1476 1198973 1052 445996510 375.00 377.50 367.00 369.00 2.50 -0.67% 368.50 1 369.00 6 30.40
2017-08-17 1476 885752 822 333512004 373.00 381.00 370.00 377.50 8.50 2.3% 377.00 5 377.50 9 31.10
2017-08-18 1476 703012 571 261463512 374.50 375.00 370.00 371.00 6.50 -1.72% 371.00 30 371.50 4 30.56
2017-08-21 1476 509511 441 188075092 373.00 373.00 364.00 371.00 0.00 0% 370.50 3 371.00 25 30.56
2017-08-22 1476 1822992 1502 665201540 367.00 369.00 362.00 362.00 9.00 -2.43% 362.00 31 363.00 25 29.82
2017-08-23 1476 2227318 1760 813341862 366.00 373.50 358.50 366.00 4.00 1.1% 366.00 14 367.00 2 30.15
2017-08-24 1476 1194451 1009 443359945 367.00 374.00 364.00 374.00 8.00 2.19% 373.50 23 374.00 21 30.81
2017-08-25 1476 692323 562 257506979 375.50 375.50 368.00 372.50 1.50 -0.4% 372.00 6 372.50 9 30.68
2017-08-28 1476 623310 560 230600200 372.50 374.00 368.00 368.50 4.00 -1.07% 368.00 28 369.00 33 30.35
2017-08-29 1476 645011 582 236565548 368.50 369.00 365.00 365.00 3.50 -0.95% 365.00 45 366.00 13 30.07
2017-08-30 1476 1201181 916 444016651 369.50 372.50 365.50 370.50 5.50 1.51% 370.00 133 370.50 8 30.52
2017-08-31 1476 1188960 682 440615154 373.50 374.00 368.00 370.00 0.50 -0.13% 370.00 116 370.50 48 30.48
2017-09-01 1476 2771360 1444 1040639400 374.00 377.50 370.00 376.00 6.00 1.62% 376.00 127 376.50 8 30.97
2017-09-04 1476 1573673 789 584405130 376.00 376.00 368.50 370.00 6.00 -1.6% 370.00 112 370.50 5 30.48
2017-09-05 1476 854188 701 315756684 370.00 373.00 367.50 368.50 1.50 -0.41% 368.50 7 370.00 3 30.35
2017-09-06 1476 3393958 2628 1212490816 365.50 367.00 350.50 353.50 15.00 -4.07% 353.00 37 353.50 12 29.12
2017-09-07 1476 2223092 1913 797589252 355.50 363.00 355.50 356.00 2.50 0.71% 356.00 62 356.50 6 29.32
2017-09-08 1476 1027323 965 367523437 357.00 360.50 353.00 358.00 2.00 0.56% 357.50 4 358.00 11 29.49
2017-09-11 1476 2451954 2048 851193084 351.50 353.00 344.00 344.00 14.00 -3.91% 343.50 10 344.00 3 28.34
2017-09-12 1476 1337697 1164 467012556 344.50 351.50 344.50 347.50 3.50 1.02% 347.50 5 349.00 15 28.62
2017-09-13 1476 1479195 1141 507100665 349.00 350.00 339.00 340.50 7.00 -2.01% 340.50 25 342.00 77 28.05
2017-09-14 1476 1525284 1301 531388966 341.00 351.50 341.00 348.50 8.00 2.35% 348.50 9 349.00 127 28.71
2017-09-15 1476 1989088 1493 695039664 350.00 352.50 345.00 348.50 0.00 0% 348.00 3 348.50 14 28.71
2017-09-18 1476 1725400 1458 614516793 350.00 360.00 347.50 359.50 11.00 3.16% 359.00 5 359.50 1 29.61
2017-09-19 1476 1349518 1184 486757215 362.00 363.50 358.00 359.50 0.00 0% 359.00 9 359.50 4 29.61
2017-09-20 1476 1119901 925 403787558 365.00 366.00 356.50 358.00 1.50 -0.42% 357.50 11 358.00 2 29.49
2017-09-21 1476 3405376 2767 1264640500 357.50 380.00 357.00 376.50 18.50 5.17% 376.00 13 376.50 4 31.01
2017-09-22 1476 1916284 1595 718677932 376.50 378.50 370.00 373.50 3.00 -0.8% 373.00 14 373.50 1 30.77
2017-09-25 1476 1749806 1445 658323534 373.00 381.50 368.50 375.50 2.00 0.54% 375.50 1 376.00 2 30.93
2017-09-26 1476 1352766 1088 502724590 379.50 380.00 364.50 365.00 10.50 -2.8% 365.00 17 366.00 8 30.07
2017-09-27 1476 733944 625 269777672 363.50 371.00 363.50 365.50 0.50 0.14% 365.50 7 366.00 1 30.11
2017-09-28 1476 1011413 922 376769861 366.50 379.00 366.50 368.50 3.00 0.82% 368.50 3 369.00 1 30.35
2017-09-29 1476 745439 689 274532267 369.00 372.00 363.00 368.50 0.00 0% 368.50 9 369.00 8 30.35
2017-09-30 1476 647339 523 242096786 372.00 376.50 371.00 376.50 8.00 2.17% 376.00 1 376.50 14 31.01
2017-10-02 1476 2535099 1949 970271516 380.00 387.50 376.50 385.00 8.50 2.26% 384.50 1 385.00 30 31.71
2017-10-03 1476 1186073 1088 451810240 384.50 386.50 377.00 380.00 5.00 -1.3% 379.50 1 380.00 12 31.30
2017-10-05 1476 2638897 2030 977591787 380.00 381.00 366.00 369.00 11.00 -2.89% 368.50 29 369.00 1 30.40
2017-10-06 1476 1575935 1426 587080718 369.00 377.00 367.50 372.50 3.50 0.95% 372.50 17 373.50 6 30.68
2017-10-11 1476 3541395 3014 1268904200 360.00 364.00 352.00 357.00 15.50 -4.16% 356.50 14 357.00 11 29.41
2017-10-12 1476 1361765 1237 490169512 360.00 361.50 358.00 359.00 2.00 0.56% 358.50 19 359.00 28 29.57
2017-10-13 1476 913755 754 325581280 357.50 358.50 354.50 356.00 3.00 -0.84% 355.50 48 356.00 3 29.32
2017-10-16 1476 2311519 2016 853842776 362.00 372.00 362.00 371.50 15.50 4.35% 371.00 8 371.50 34 30.60
2017-10-17 1476 1542140 1211 571293588 371.00 374.00 365.50 368.00 3.50 -0.94% 368.00 17 368.50 4 30.31
2017-10-18 1476 2931330 2623 1103893420 373.00 383.00 371.00 374.00 6.00 1.63% 374.00 2 374.50 16 30.81
2017-10-19 1476 1331060 1132 496780440 372.00 376.50 368.50 375.50 1.50 0.4% 375.00 1 375.50 3 30.93
2017-10-20 1476 981138 815 362561922 371.00 373.00 367.50 369.00 6.50 -1.73% 369.00 32 369.50 7 30.40
2017-10-23 1476 737575 645 274078900 372.00 374.00 367.50 373.00 4.00 1.08% 372.00 26 373.00 6 30.72
2017-10-24 1476 732666 662 270439588 372.00 373.00 368.00 368.00 5.00 -1.34% 368.00 35 368.50 1 30.31
2017-10-25 1476 1858233 1614 670402579 368.00 369.00 357.00 358.50 9.50 -2.58% 358.50 9 359.00 5 29.53
2017-10-26 1476 1522201 1339 542847256 359.00 361.00 353.50 356.00 2.50 -0.7% 355.50 14 356.00 86 29.32
2017-10-27 1476 1146142 795 410848302 358.00 361.50 352.00 355.00 1.00 -0.28% 355.00 20 355.50 17 29.24
2017-10-30 1476 521427 495 186202658 359.50 359.50 354.00 354.00 1.00 -0.28% 354.00 45 354.50 4 29.16
2017-10-31 1476 702306 658 252866307 355.00 362.00 354.00 360.50 6.50 1.84% 360.00 12 360.50 17 29.70
2017-11-01 1476 2733950 2277 956335900 356.00 356.00 346.00 351.00 9.50 -2.64% 350.50 7 351.00 3 28.91
2017-11-02 1476 2367430 1978 816228350 347.00 349.00 342.00 343.00 8.00 -2.28% 342.50 23 343.00 1 28.25
2017-11-03 1476 782081 774 270389640 343.00 349.00 341.00 347.50 4.50 1.31% 347.50 28 348.00 16 28.62
2017-11-06 1476 699240 599 240892540 347.50 348.50 342.50 345.00 2.50 -0.72% 345.00 3 345.50 1 28.42
2017-11-07 1476 4389058 3346 1450978774 343.00 344.00 324.00 331.50 13.50 -3.91% 331.50 2 332.00 5 27.31
2017-11-08 1476 2489623 2041 811932901 325.50 330.50 323.00 325.00 6.50 -1.96% 325.00 6 326.00 4 26.68
2017-11-09 1476 2746460 2130 909856029 332.00 336.00 325.00 325.50 0.50 0.15% 325.50 37 326.00 1 26.72
2017-11-10 1476 2548294 2121 819340195 326.00 328.00 316.50 322.50 3.00 -0.92% 322.50 3 323.00 1 26.48
2017-11-13 1476 6376040 4805 1870293180 304.00 304.00 290.50 290.50 32.00 -9.92% 0.00 0 290.50 275 23.85
2017-11-14 1476 3198154 2613 915726352 285.00 290.50 282.50 287.00 3.50 -1.2% 287.00 11 287.50 2 23.56
2017-11-15 1476 2445218 2034 707675220 289.50 292.50 285.50 285.50 1.50 -0.52% 285.50 18 286.00 3 23.44
2017-11-16 1476 1855208 1587 534071320 288.00 292.00 286.00 288.00 2.50 0.88% 288.00 13 288.50 15 23.65
2017-11-17 1476 1592799 1402 459255807 291.00 292.00 286.00 287.50 0.50 -0.17% 287.00 48 288.00 1 23.60
2017-11-20 1476 2241077 1785 655030561 290.50 296.50 289.00 290.00 2.50 0.87% 290.00 25 291.50 6 23.81
2017-11-21 1476 1465906 1226 428987864 296.00 296.00 290.50 290.50 0.50 0.17% 290.50 40 291.00 10 23.85
2017-11-22 1476 2704757 2267 773726633 292.50 293.50 281.00 284.50 6.00 -2.07% 284.50 8 285.00 65 23.36
2017-11-23 1476 1079645 880 307802760 286.00 288.00 283.00 286.00 1.50 0.53% 286.00 30 286.50 4 23.48
2017-11-24 1476 3788743 2958 1052714412 285.00 285.00 272.00 277.00 9.00 -3.15% 277.00 26 277.50 18 22.74
2017-11-27 1476 2794674 2269 753209131 277.00 277.00 263.00 267.00 10.00 -3.61% 266.50 36 267.00 1 21.92
2017-11-28 1476 2783826 2283 756581020 268.50 278.00 268.00 268.00 1.00 0.37% 268.00 112 269.50 3 22.00
2017-11-29 1476 1707986 1269 461249219 272.00 275.00 268.00 268.00 0.00 0% 268.00 48 269.00 1 22.00
2017-11-30 1476 4913981 3293 1351036351 271.50 282.00 268.50 268.50 0.50 0.19% 268.50 93 269.00 2 22.04
2017-12-01 1476 2009463 1583 544413473 272.00 274.50 268.00 269.00 0.50 0.19% 269.00 41 270.00 2 22.09
2017-12-04 1476 3297800 2596 919474293 270.50 284.00 270.50 283.00 14.00 5.2% 282.50 1 283.00 29 23.23
2017-12-05 1476 7148516 4811 2081041188 285.50 299.00 283.50 292.00 9.00 3.18% 292.00 7 293.00 34 23.97
2017-12-06 1476 3798684 3040 1080143572 292.00 292.00 278.50 279.00 13.00 -4.45% 279.00 8 279.50 7 22.91
2017-12-07 1476 1299317 1093 366850028 283.00 285.00 278.50 283.00 4.00 1.43% 283.00 2 283.50 42 23.23
2017-12-08 1476 2772293 2131 804815556 285.00 294.00 285.00 292.00 9.00 3.18% 292.00 206 292.50 24 23.97
2017-12-11 1476 2715648 2209 766734476 286.00 286.00 272.00 286.00 6.00 -2.05% 285.50 14 286.00 224 23.48
2017-12-12 1476 3652214 2676 1076460375 286.00 301.00 283.00 292.00 6.00 2.1% 292.00 23 292.50 23 23.97
2017-12-13 1476 1437156 1236 422308552 292.00 298.00 291.00 291.00 1.00 -0.34% 291.00 20 292.00 5 23.89
2017-12-14 1476 1347413 1143 396728683 293.00 298.00 291.50 292.00 1.00 0.34% 291.50 15 292.00 7 23.97
2017-12-15 1476 1212121 845 353175832 291.00 294.50 289.00 291.50 0.50 -0.17% 291.50 3 293.00 9 23.93
2017-12-18 1476 704566 576 205616206 295.00 296.00 289.50 289.50 2.00 -0.69% 289.50 4 290.00 20 23.77
2017-12-19 1476 753703 669 218815870 292.00 292.50 288.50 291.50 2.00 0.69% 291.00 1 291.50 10 23.93
2017-12-20 1476 484979 461 141716351 292.00 294.00 290.50 292.50 1.00 0.34% 292.50 3 293.00 14 24.01
2017-12-21 1476 767150 687 221534200 294.00 294.00 286.50 287.00 5.50 -1.88% 287.00 30 288.00 14 23.56
2017-12-22 1476 673307 549 192591609 287.00 289.50 284.00 285.50 1.50 -0.52% 285.00 5 285.50 10 23.44
2017-12-25 1476 333137 317 95259111 286.00 289.00 284.50 284.50 1.00 -0.35% 284.50 4 285.00 2 23.36
2017-12-26 1476 481981 457 137756585 286.50 289.00 283.00 283.50 1.00 -0.35% 283.00 50 283.50 1 23.28
2017-12-27 1476 1348574 1130 393214960 284.00 296.00 284.00 291.00 7.50 2.65% 291.00 5 291.50 17 23.89
2017-12-28 1476 2609342 1956 775373053 294.00 300.50 292.00 295.00 4.00 1.37% 295.00 46 295.50 6 24.22
2017-12-29 1476 1249837 960 373121005 300.00 301.00 296.50 297.50 2.50 0.85% 297.00 6 297.50 64 24.43