永大(1507)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　　44.60
0
0%		44.50
-0.1
-0.22%		44.50
0
0%		44.80
0.3
0.67%		 　44.60
-0.2
-0.45%		44.55
-0.05
-0.11%		44.65
0.1
0.22%		45.00
0.35
0.78%		44.90
-0.1
-0.22%		 　44.50
-0.4
-0.89%		44.70
0.2
0.45%		44.50
-0.2
-0.45%		44.60
0.1
0.22%		44.50
-0.1
-0.22%		 　44.40
-0.1
-0.22%		44.80
0.4
0.9%		 45.01
2 月　46.10
1.3
2.9%		46.45
0.35
0.76%		 　46.75
0.3
0.65%		46.50
-0.25
-0.53%		46.30
-0.2
-0.43%		46.55
0.25
0.54%		46.60
0.05
0.11%		 　47.20
0.6
1.29%		46.90
-0.3
-0.64%		47.00
0.1
0.21%		46.95
-0.05
-0.11%		46.75
-0.2
-0.43%		46.70
-0.05
-0.11%		 47.30
0.6
1.28%		47.10
-0.2
-0.42%		48.80
1.7
3.61%		50.20
1.4
2.87%		49.60
-0.6
-1.2%		 47.89
3 月50.00
0.4
0.81%		49.50
-0.5
-1%		49.75
0.25
0.51%		 　49.65
-0.1
-0.2%		50.10
0.45
0.91%		50.10
0
0%		49.55
-0.55
-1.1%		48.90
-0.65
-1.31%		 　49.00
0.1
0.2%		49.45
0.45
0.92%		49.90
0.45
0.91%		50.00
0.1
0.2%		51.00
1
2%		 　50.90
-0.1
-0.2%		50.90
0
0%		51.20
0.3
0.59%		50.80
-0.4
-0.78%		51.20
0.4
0.79%		 　51.70
0.5
0.98%		52.10
0.4
0.77%		53.30
1.2
2.3%		53.00
-0.3
-0.56%		52.60
-0.4
-0.75%		50.59
4 月 　　　53.20
0.6
1.14%		52.70
-0.5
-0.94%		51.90
-0.8
-1.52%		 　51.70
-0.2
-0.39%		49.35
-2.35
-4.55%		50.00
0.65
1.32%		49.85
-0.15
-0.3%		48.40
-1.45
-2.91%		 　47.90
-0.5
-1.03%		48.50
0.6
1.25%		48.80
0.3
0.62%		49.30
0.5
1.02%		49.80
0.5
1.01%		 　49.60
-0.2
-0.4%		50.30
0.7
1.41%		50.00
-0.3
-0.6%		49.80
-0.2
-0.4%		50.00
0.2
0.4%		 50.14
5 月　50.00
0
0%		49.85
-0.15
-0.3%		50.40
0.55
1.1%		49.10
-1.3
-2.58%		 　48.55
-0.55
-1.12%		48.00
-0.55
-1.13%		49.40
1.4
2.92%		49.80
0.4
0.81%		49.80
0
0%		 　49.55
-0.25
-0.5%		49.50
-0.05
-0.1%		49.70
0.2
0.4%		49.00
-0.7
-1.41%		49.20
0.2
0.41%		 　49.35
0.15
0.3%		49.45
0.1
0.2%		49.15
-0.3
-0.61%		49.20
0.05
0.1%		50.00
0.8
1.63%		 50.00
0
0%		49.5
6 月51.20
1.2
2.4%		52.00
0.8
1.56%		51.90
-0.1
-0.19%		 　51.20
-0.7
-1.35%		51.20
0
0%		51.00
-0.2
-0.39%		51.20
0.2
0.39%		 　51.70
0.5
0.98%		51.80
0.1
0.19%		51.00
-0.8
-1.54%		52.00
1
1.96%		52.50
0.5
0.96%		 　52.80
0.3
0.57%		52.30
-0.5
-0.95%		53.10
0.8
1.53%		53.00
-0.1
-0.19%		53.10
0.1
0.19%		 　55.50
2.4
4.52%		54.30
-1.2
-2.16%		53.00
-1.3
-2.39%		53.00
0
0%		51.80
-1.2
-2.26%		 52.36
7 月　　51.90
0.1
0.19%		52.00
0.1
0.19%		49.10
-2.9
-5.58%		49.60
0.5
1.02%		48.70
-0.9
-1.81%		 　48.15
-0.55
-1.13%		49.45
1.3
2.7%		49.05
-0.4
-0.81%		49.35
0.3
0.61%		49.85
0.5
1.01%		 　50.40
0.55
1.1%		50.20
-0.2
-0.4%		49.90
-0.3
-0.6%		49.50
-0.4
-0.8%		49.75
0.25
0.51%		 　49.75
0
0%		49.70
-0.05
-0.1%		49.95
0.25
0.5%		49.95
0
0%		49.90
-0.05
-0.1%		 50.00
0.1
0.2%		49.79
8 月50.00
0
0%		50.20
0.2
0.4%		50.30
0.1
0.2%		49.80
-0.5
-0.99%		 　49.75
-0.05
-0.1%		49.85
0.1
0.2%		49.75
-0.1
-0.2%		49.65
-0.1
-0.2%		49.70
0.05
0.1%		 　49.90
0.2
0.4%		50.50
0.6
1.2%		51.50
1
1.98%		51.90
0.4
0.78%		52.30
0.4
0.77%		 　52.20
-0.1
-0.19%		51.90
-0.3
-0.57%		51.80
-0.1
-0.19%		52.00
0.2
0.39%		52.00
0
0%		 　52.30
0.3
0.58%		53.60
1.3
2.49%		54.10
0.5
0.93%		56.20
2.1
3.88%		51.31
9 月58.00
1.8
3.2%		 　58.00
0
0%		57.40
-0.6
-1.03%		56.00
-1.4
-2.44%		55.70
-0.3
-0.54%		56.20
0.5
0.9%		 　55.10
-1.1
-1.96%		57.10
2
3.63%		57.50
0.4
0.7%		58.50
1
1.74%		59.20
0.7
1.2%		 　58.50
-0.7
-1.18%		57.80
-0.7
-1.2%		57.00
-0.8
-1.38%		57.50
0.5
0.88%		58.50
1
1.74%		 　56.30
-2.2
-3.76%		56.50
0.2
0.36%		56.60
0.1
0.18%		55.30
-1.3
-2.3%		56.40
1.1
1.99%		56.40
0
0%		 57.05
10 月　56.90
0.5
0.89%		56.50
-0.4
-0.7%		 57.60
1.1
1.95%		57.00
-0.6
-1.04%		 　　　57.00
0
0%		56.60
-0.4
-0.7%		57.10
0.5
0.88%		 　58.70
1.6
2.8%		58.70
0
0%		59.30
0.6
1.02%		59.80
0.5
0.84%		60.20
0.4
0.67%		 　59.30
-0.9
-1.5%		59.30
0
0%		59.80
0.5
0.84%		59.80
0
0%		59.20
-0.6
-1%		 　58.40
-0.8
-1.35%		60.00
1.6
2.74%		58.43
11 月59.70
-0.3
-0.5%		59.40
-0.3
-0.5%		60.10
0.7
1.18%		 　59.40
-0.7
-1.16%		59.50
0.1
0.17%		60.10
0.6
1.01%		60.20
0.1
0.17%		58.90
-1.3
-2.16%		 　58.00
-0.9
-1.53%		59.10
1.1
1.9%		59.40
0.3
0.51%		58.30
-1.1
-1.85%		57.80
-0.5
-0.86%		 　56.70
-1.1
-1.9%		57.10
0.4
0.71%		57.10
0
0%		55.70
-1.4
-2.45%		55.80
0.1
0.18%		 　54.90
-0.9
-1.61%		54.10
-0.8
-1.46%		52.90
-1.2
-2.22%		51.70
-1.2
-2.27%		 57.37
12 月54.20
2.5
4.84%		 　54.50
0.3
0.55%		51.40
-3.1
-5.69%		51.70
0.3
0.58%		51.60
-0.1
-0.19%		52.00
0.4
0.78%		 　53.00
1
1.92%		52.00
-1
-1.89%		50.50
-1.5
-2.88%		48.80
-1.7
-3.37%		49.60
0.8
1.64%		 　48.90
-0.7
-1.41%		48.15
-0.75
-1.53%		47.60
-0.55
-1.14%		47.80
0.2
0.42%		48.15
0.35
0.73%		 　48.45
0.3
0.62%		48.00
-0.45
-0.93%		47.50
-0.5
-1.04%		47.80
0.3
0.63%		48.05
0.25
0.52%		　　50.18

說明:最高漲幅:4.84%最低跌幅:-5.69% 最高價:60.20最低價:44.40平均價:51.6,灰色底表示週末,漲157天(94.6)元,跌129天(-78.55)元,平盤30天
5%=4,4%=3,3%=15,2%=18,1%=80,0%=67,-0%=1,-1%=2,-2%=2,-3%=4,-4%=25,-5%=40,-6%=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 1507 126973 99 5663334 44.85 44.85 44.50 44.60 0.25 0% 44.55 15 44.60 1 10.90
2017-01-04 1507 192106 166 8551003 44.60 44.60 44.45 44.50 0.10 -0.22% 44.45 36 44.50 4 10.88
2017-01-05 1507 287116 236 12783294 44.50 44.70 44.45 44.50 0.00 0% 44.50 2 44.70 5 10.88
2017-01-06 1507 334435 299 14971961 44.55 45.00 44.55 44.80 0.30 0.67% 44.75 4 44.90 3 10.95
2017-01-09 1507 104686 108 4676432 44.80 44.80 44.60 44.60 0.20 -0.45% 44.55 14 44.70 1 10.90
2017-01-10 1507 106510 91 4743914 44.50 44.70 44.45 44.55 0.05 -0.11% 44.55 1 44.70 2 10.89
2017-01-11 1507 164113 149 7349716 44.65 44.95 44.65 44.65 0.10 0.22% 44.65 10 44.80 5 10.92
2017-01-12 1507 216576 193 9738348 44.70 45.30 44.70 45.00 0.35 0.78% 45.00 2 45.05 15 11.00
2017-01-13 1507 182064 139 8183011 45.10 45.25 44.70 44.90 0.10 -0.22% 44.90 1 45.00 2 10.98
2017-01-16 1507 150625 140 6707638 44.90 44.90 44.40 44.50 0.40 -0.89% 44.50 1 44.60 10 10.88
2017-01-17 1507 165996 153 7378261 44.45 44.70 44.30 44.70 0.20 0.45% 44.50 4 44.70 3 10.93
2017-01-18 1507 174253 162 7759378 44.60 44.60 44.30 44.50 0.20 -0.45% 44.50 2 44.60 2 10.88
2017-01-19 1507 97898 71 4357419 44.50 44.80 44.30 44.60 0.10 0.22% 44.60 1 44.65 2 10.90
2017-01-20 1507 111341 109 4959099 44.40 44.75 44.40 44.50 0.10 -0.22% 44.50 41 44.55 4 10.88
2017-01-23 1507 271741 192 12081557 44.35 44.55 44.35 44.40 0.10 -0.22% 44.40 9 44.50 2 10.86
2017-01-24 1507 222310 194 9947403 44.40 44.90 44.40 44.80 0.40 0.9% 44.75 1 44.80 1 10.95
2017-02-02 1507 1171617 899 53710639 45.30 46.55 44.80 46.10 1.30 2.9% 46.05 8 46.10 33 11.27
2017-02-03 1507 720661 493 33366148 46.10 46.60 46.00 46.45 0.35 0.76% 46.35 1 46.45 6 11.36
2017-02-06 1507 726691 488 33997351 46.50 47.35 46.50 46.75 0.30 0.65% 46.75 11 46.80 2 11.43
2017-02-07 1507 289335 248 13441634 46.75 46.90 46.30 46.50 0.25 -0.53% 46.45 3 46.50 15 11.37
2017-02-08 1507 338222 289 15640217 46.50 46.70 46.10 46.30 0.20 -0.43% 46.20 1 46.30 17 11.32
2017-02-09 1507 280803 243 13010156 46.30 46.70 46.10 46.55 0.25 0.54% 46.50 1 46.60 4 11.38
2017-02-10 1507 358791 259 16727556 46.55 46.85 46.45 46.60 0.05 0.11% 46.60 5 46.65 2 11.39
2017-02-13 1507 613889 446 28838652 46.60 47.35 46.55 47.20 0.60 1.29% 47.10 1 47.20 32 11.54
2017-02-14 1507 525952 433 24709317 47.40 47.45 46.65 46.90 0.30 -0.64% 46.90 2 46.95 7 11.47
2017-02-15 1507 383994 292 18016844 47.10 47.20 46.65 47.00 0.10 0.21% 46.90 13 47.00 18 11.49
2017-02-16 1507 303547 255 14290543 47.00 47.40 46.90 46.95 0.05 -0.11% 46.90 10 46.95 7 11.48
2017-02-17 1507 325636 235 15231510 47.00 47.00 46.55 46.75 0.20 -0.43% 46.75 2 46.80 8 11.43
2017-02-18 1507 179067 142 8336145 46.60 46.75 46.45 46.70 0.05 -0.11% 46.70 1 46.80 12 11.42
2017-02-20 1507 717460 411 33856060 46.80 47.50 46.80 47.30 0.60 1.28% 47.15 1 47.30 18 11.56
2017-02-21 1507 393415 363 18542345 47.45 47.70 46.90 47.10 0.20 -0.42% 47.05 1 47.10 3 11.52
2017-02-22 1507 2096342 1519 101072522 47.10 48.80 47.10 48.80 1.70 3.61% 48.75 1 48.80 25 11.93
2017-02-23 1507 2361886 1645 118302612 49.00 51.20 49.00 50.20 1.40 2.87% 50.10 4 50.20 9 12.27
2017-02-24 1507 1103834 911 54923968 50.20 50.40 49.30 49.60 0.60 -1.2% 49.60 9 49.65 2 12.13
2017-03-01 1507 997115 777 50035221 50.00 50.80 49.70 50.00 0.40 0.81% 50.00 12 50.10 20 12.22
2017-03-02 1507 726615 554 36206383 50.60 50.90 49.40 49.50 0.50 -1% 49.50 8 49.55 3 12.10
2017-03-03 1507 509070 341 25110849 49.50 49.80 48.80 49.75 0.25 0.51% 49.65 5 49.80 1 12.16
2017-03-06 1507 277460 307 13747535 49.65 49.75 49.40 49.65 0.10 -0.2% 49.60 1 49.65 4 12.14
2017-03-07 1507 328023 319 16360993 49.65 50.10 49.65 50.10 0.45 0.91% 50.00 1 50.10 15 12.25
2017-03-08 1507 335728 310 16805671 50.10 50.40 49.90 50.10 0.00 0% 50.00 2 50.10 3 12.25
2017-03-09 1507 343355 323 17024724 50.10 50.10 49.40 49.55 0.55 -1.1% 49.50 1 49.55 2 12.11
2017-03-10 1507 499866 452 24386264 49.45 49.45 48.55 48.90 0.65 -1.31% 48.90 2 48.95 1 11.96
2017-03-13 1507 225710 305 11068290 49.00 49.35 48.80 49.00 0.10 0.2% 48.90 1 49.00 28 11.98
2017-03-14 1507 613322 470 30175628 49.00 49.60 48.80 49.45 0.45 0.92% 49.20 2 49.45 3 12.09
2017-03-15 1507 381813 338 19016021 49.45 50.10 49.35 49.90 0.45 0.91% 49.85 5 49.95 16 12.20
2017-03-16 1507 460409 388 23034788 50.10 50.40 49.90 50.00 0.10 0.2% 50.00 14 50.10 30 12.22
2017-03-17 1507 1060675 768 53528916 50.10 51.00 50.00 51.00 1.00 2% 50.80 8 51.00 29 12.47
2017-03-20 1507 751547 597 38196933 51.30 51.40 50.30 50.90 0.10 -0.2% 50.80 1 50.90 71 12.44
2017-03-21 1507 708653 582 35949505 50.90 50.90 50.50 50.90 0.00 0% 50.70 4 50.90 12 12.44
2017-03-22 1507 878880 687 44732159 50.80 51.30 50.50 51.20 0.30 0.59% 51.00 2 51.20 57 12.52
2017-03-23 1507 376639 319 19182043 51.20 51.30 50.70 50.80 0.40 -0.78% 50.80 8 50.90 4 12.42
2017-03-24 1507 799535 555 40664785 50.80 51.20 50.50 51.20 0.40 0.79% 51.00 5 51.20 4 12.52
2017-03-27 1507 828515 680 42778537 51.20 53.00 50.90 51.70 0.50 0.98% 51.60 12 51.70 4 12.64
2017-03-28 1507 920581 718 47927465 51.70 52.60 51.00 52.10 0.40 0.77% 52.10 8 52.20 19 12.74
2017-03-29 1507 1248415 893 66056895 52.20 53.40 52.20 53.30 1.20 2.3% 53.20 2 53.30 32 13.03
2017-03-30 1507 667224 518 35539680 53.90 54.00 52.90 53.00 0.30 -0.56% 52.80 12 53.00 22 12.96
2017-03-31 1507 823209 388 43360219 53.00 53.60 52.20 52.60 0.40 -0.75% 52.30 4 52.60 4 13.81
2017-04-05 1507 617507 549 32758830 53.80 53.80 52.60 53.20 0.60 1.14% 53.00 10 53.20 4 13.96
2017-04-06 1507 198703 202 10481619 53.20 53.20 52.50 52.70 0.50 -0.94% 52.70 13 53.00 24 13.83
2017-04-07 1507 589803 474 30586016 52.70 52.80 51.30 51.90 0.80 -1.52% 51.80 24 51.90 9 13.62
2017-04-10 1507 531872 642 27554074 52.00 52.10 51.60 51.70 0.20 -0.39% 51.60 1 51.70 1 13.57
2017-04-11 1507 1280078 1039 64031538 50.80 50.80 49.35 49.35 2.35 -4.55% 49.30 7 49.35 1 12.95
2017-04-12 1507 835235 672 41582475 49.35 50.10 49.15 50.00 0.65 1.32% 49.90 3 50.00 41 13.12
2017-04-13 1507 397036 372 19707877 50.00 50.00 49.50 49.85 0.15 -0.3% 49.70 1 49.85 14 13.08
2017-04-14 1507 825409 633 40226925 49.60 49.65 48.25 48.40 1.45 -2.91% 48.40 7 48.50 1 12.70
2017-04-17 1507 432259 360 20815040 49.00 49.00 47.90 47.90 0.50 -1.03% 47.90 2 47.95 4 12.57
2017-04-18 1507 306916 259 14788496 48.05 48.50 48.00 48.50 0.60 1.25% 48.20 6 48.50 6 12.73
2017-04-19 1507 419103 358 20543962 48.50 49.50 48.50 48.80 0.30 0.62% 48.80 16 49.00 3 12.81
2017-04-20 1507 395389 294 19418529 48.70 49.50 48.40 49.30 0.50 1.02% 49.30 3 49.45 2 12.94
2017-04-21 1507 959605 540 47929270 49.25 50.40 49.20 49.80 0.50 1.01% 49.80 11 49.95 92 13.07
2017-04-24 1507 189144 179 9372357 49.80 49.95 49.30 49.60 0.20 -0.4% 49.50 1 49.60 2 13.02
2017-04-25 1507 839031 421 41971387 49.60 50.30 49.55 50.30 0.70 1.41% 50.30 1 50.40 23 13.20
2017-04-26 1507 510335 343 25444158 50.30 50.30 49.70 50.00 0.30 -0.6% 49.75 4 50.00 14 13.12
2017-04-27 1507 660011 284 32870645 50.00 50.10 49.50 49.80 0.20 -0.4% 49.75 12 49.80 6 13.07
2017-04-28 1507 1045365 377 52205950 49.50 50.20 49.50 50.00 0.20 0.4% 49.70 4 50.00 106 13.12
2017-05-02 1507 417223 312 20842673 50.00 50.00 49.60 50.00 0.00 0% 49.95 2 50.00 27 13.12
2017-05-03 1507 249665 208 12424131 50.00 50.00 49.55 49.85 0.15 -0.3% 49.80 1 49.85 6 13.08
2017-05-04 1507 3608755 590 181502172 49.90 50.60 49.80 50.40 0.55 1.1% 50.20 11 50.40 32 13.23
2017-05-05 1507 320452 226 15823843 50.00 50.00 49.05 49.10 1.30 -2.58% 49.10 17 49.20 1 12.89
2017-05-08 1507 316299 214 15329461 48.90 48.90 48.30 48.55 0.55 -1.12% 48.45 7 48.55 10 12.74
2017-05-09 1507 406192 252 19553066 48.50 48.50 48.00 48.00 0.55 -1.13% 48.00 3 48.20 4 12.60
2017-05-10 1507 288629 232 14120119 48.00 49.40 48.00 49.40 1.40 2.92% 49.15 12 49.40 1 12.97
2017-05-11 1507 515082 488 25615257 49.40 49.85 49.40 49.80 0.40 0.81% 49.60 2 49.80 15 13.07
2017-05-12 1507 142145 125 7074625 49.80 49.90 49.55 49.80 0.00 0% 49.75 8 49.80 7 14.03
2017-05-15 1507 243731 194 12053385 49.80 49.95 49.00 49.55 0.25 -0.5% 49.15 7 49.55 2 13.96
2017-05-16 1507 303507 223 15023969 49.55 49.70 49.15 49.50 0.05 -0.1% 49.45 5 49.55 16 13.94
2017-05-17 1507 666881 289 33029361 49.50 49.70 49.35 49.70 0.20 0.4% 49.55 1 49.70 3 14.00
2017-05-18 1507 379107 294 18580134 49.05 49.45 48.90 49.00 0.70 -1.41% 49.00 5 49.05 5 13.80
2017-05-19 1507 162496 153 7998004 49.65 49.65 49.00 49.20 0.20 0.41% 49.20 10 49.25 20 13.86
2017-05-22 1507 220595 204 10867339 49.05 49.45 48.70 49.35 0.15 0.3% 49.20 4 49.35 8 13.90
2017-05-23 1507 190183 178 9394910 49.40 49.70 49.05 49.45 0.10 0.2% 49.35 3 49.45 6 13.93
2017-05-24 1507 414942 361 20511758 49.05 49.85 49.05 49.15 0.30 -0.61% 49.15 1 49.40 1 13.85
2017-05-25 1507 203254 156 9987796 49.00 49.25 48.90 49.20 0.05 0.1% 49.10 25 49.20 6 13.86
2017-05-26 1507 467473 372 23183804 49.20 50.00 49.20 50.00 0.80 1.63% 49.55 3 50.00 110 14.08
2017-05-31 1507 1016176 393 50818577 50.00 50.50 49.70 50.00 0.00 0% 49.90 3 50.00 108 14.08
2017-06-01 1507 844954 662 43234204 49.85 52.20 49.85 51.20 1.20 2.4% 51.10 9 51.20 1 14.42
2017-06-02 1507 1042939 804 54054437 51.30 52.10 51.20 52.00 0.80 1.56% 52.00 11 52.10 24 14.65
2017-06-03 1507 72317 78 3741549 52.20 52.20 51.60 51.90 0.10 -0.19% 51.70 1 51.90 1 14.62
2017-06-06 1507 211720 184 10880663 51.80 51.80 51.20 51.20 0.30 -1.35% 51.20 10 51.30 1 14.42
2017-06-07 1507 282009 218 14411158 51.20 51.50 50.90 51.20 0.00 0% 51.00 1 51.20 5 14.42
2017-06-08 1507 482407 351 24496333 51.00 51.10 50.40 51.00 0.20 -0.39% 51.00 1 51.10 7 14.37
2017-06-09 1507 359422 315 18372189 51.40 51.40 50.70 51.20 0.20 0.39% 50.90 3 51.20 1 14.42
2017-06-12 1507 341637 313 17632239 51.20 51.80 51.20 51.70 0.50 0.98% 51.50 9 51.70 37 14.56
2017-06-13 1507 236423 196 12238509 52.00 52.00 51.60 51.80 0.10 0.19% 51.60 5 51.80 31 14.59
2017-06-14 1507 481191 311 24573780 51.90 51.90 50.70 51.00 0.80 -1.54% 50.80 7 51.00 39 14.37
2017-06-15 1507 386938 360 19941389 51.30 52.00 51.00 52.00 1.00 1.96% 51.90 3 52.00 19 14.65
2017-06-16 1507 748554 580 39425715 52.00 53.20 52.00 52.50 0.50 0.96% 52.40 2 52.50 6 14.79
2017-06-19 1507 458061 329 24175898 52.90 52.90 52.60 52.80 0.30 0.57% 52.70 42 52.80 1 14.87
2017-06-20 1507 319404 277 16745521 53.00 53.00 52.00 52.30 0.50 -0.95% 52.30 9 52.50 9 14.73
2017-06-21 1507 1097641 888 58130235 52.80 53.30 52.50 53.10 0.80 1.53% 53.00 6 53.10 6 14.96
2017-06-22 1507 481044 412 25571032 53.30 53.30 52.90 53.00 0.10 -0.19% 53.00 14 53.20 6 14.93
2017-06-23 1507 527002 428 27944001 53.00 53.20 52.80 53.10 0.10 0.19% 53.00 18 53.10 12 14.96
2017-06-26 1507 2219566 1663 121199848 53.20 55.90 53.20 55.50 2.40 4.52% 55.40 2 55.50 78 15.63
2017-06-27 1507 686999 585 37572746 55.50 55.50 54.30 54.30 1.20 -2.16% 54.20 15 54.30 2 15.30
2017-06-28 1507 1417183 1095 75203073 54.40 54.50 52.50 53.00 1.30 -2.39% 53.00 1 53.10 4 14.93
2017-06-29 1507 226587 195 11987329 53.00 53.10 52.70 53.00 0.00 0% 52.80 2 53.00 16 14.93
2017-06-30 1507 657148 448 34173660 53.00 53.00 51.70 51.80 1.20 -2.26% 51.70 19 51.90 5 14.59
2017-07-03 1507 502893 406 26142041 51.80 52.50 51.50 51.90 0.10 0.19% 51.90 17 52.30 3 14.62
2017-07-04 1507 668338 474 34741776 52.00 52.30 51.80 52.00 0.10 0.19% 52.00 15 52.10 1 14.65
2017-07-05 1507 625924 492 30701985 49.60 49.60 48.60 49.10 0.00 -5.58% 48.95 1 49.10 9 13.83
2017-07-06 1507 219807 186 10808972 48.80 49.60 48.70 49.60 0.50 1.02% 49.40 1 49.60 2 13.97
2017-07-07 1507 402955 342 19626502 48.50 49.15 48.50 48.70 0.90 -1.81% 48.70 12 48.80 1 13.72
2017-07-10 1507 433463 367 20898314 48.70 48.70 48.05 48.15 0.55 -1.13% 48.15 1 48.25 1 13.56
2017-07-11 1507 624851 362 30627457 48.10 49.50 48.10 49.45 1.30 2.7% 49.40 2 49.50 17 13.93
2017-07-12 1507 462057 350 22683775 49.45 49.45 49.00 49.05 0.40 -0.81% 49.05 35 49.45 1 13.82
2017-07-13 1507 152754 128 7529969 49.15 49.40 49.15 49.35 0.30 0.61% 49.30 1 49.35 6 13.90
2017-07-14 1507 318041 264 15769930 49.30 49.90 49.10 49.85 0.50 1.01% 49.70 4 49.85 13 14.04
2017-07-17 1507 307506 290 15459448 49.85 50.50 49.80 50.40 0.55 1.1% 50.30 4 50.40 9 14.20
2017-07-18 1507 275439 214 13832924 50.40 50.40 50.10 50.20 0.20 -0.4% 50.20 5 50.40 4 14.14
2017-07-19 1507 369406 312 18382026 50.00 50.10 49.50 49.90 0.30 -0.6% 49.90 2 50.00 1 14.06
2017-07-20 1507 134721 118 6677642 49.50 49.80 49.50 49.50 0.40 -0.8% 49.45 3 49.75 1 13.94
2017-07-21 1507 104065 99 5164221 49.50 49.75 49.50 49.75 0.25 0.51% 49.65 2 49.75 4 14.01
2017-07-24 1507 149301 114 7386916 49.65 49.75 49.30 49.75 0.00 0% 49.40 1 49.75 2 14.01
2017-07-25 1507 84313 85 4176804 49.70 49.70 49.30 49.70 0.05 -0.1% 49.50 2 49.70 3 14.00
2017-07-26 1507 184016 179 9160093 49.55 50.00 49.45 49.95 0.25 0.5% 49.90 1 49.95 1 14.07
2017-07-27 1507 110603 99 5524635 49.95 50.00 49.85 49.95 0.00 0% 49.95 3 50.00 20 14.07
2017-07-28 1507 107649 96 5369082 49.95 50.00 49.60 49.90 0.05 -0.1% 49.60 3 49.90 9 14.06
2017-07-31 1507 149532 117 7456439 49.90 50.00 49.75 50.00 0.10 0.2% 49.80 18 50.00 27 14.08
2017-08-01 1507 224640 117 11202729 49.80 50.00 49.80 50.00 0.00 0% 49.85 2 50.00 12 14.08
2017-08-02 1507 224394 154 11210525 50.00 50.20 49.80 50.20 0.20 0.4% 49.90 1 50.20 2 14.14
2017-08-03 1507 118356 107 5928500 50.30 50.30 49.90 50.30 0.10 0.2% 50.00 2 50.30 1 14.17
2017-08-04 1507 149943 117 7480508 50.30 50.30 49.80 49.80 0.50 -0.99% 49.80 14 50.10 6 14.03
2017-08-07 1507 145213 114 7236841 49.80 50.00 49.75 49.75 0.05 -0.1% 49.75 2 49.80 3 14.01
2017-08-08 1507 212420 153 10578534 49.90 50.00 49.65 49.85 0.10 0.2% 49.65 9 49.85 1 14.04
2017-08-09 1507 47381 51 2357757 49.70 49.85 49.70 49.75 0.10 -0.2% 49.75 5 49.80 2 14.01
2017-08-10 1507 371336 305 18450923 49.75 49.80 49.60 49.65 0.10 -0.2% 49.65 7 49.70 1 13.99
2017-08-11 1507 152662 126 7587399 49.50 50.00 49.40 49.70 0.05 0.1% 49.70 22 49.90 1 14.32
2017-08-14 1507 191418 179 9549328 49.70 50.00 49.70 49.90 0.20 0.4% 49.90 5 49.95 2 14.38
2017-08-15 1507 314383 273 15911124 50.80 51.00 50.30 50.50 0.60 1.2% 50.30 2 50.50 14 14.55
2017-08-16 1507 680659 508 35037670 50.20 51.90 50.20 51.50 1.00 1.98% 51.50 4 51.60 22 14.84
2017-08-17 1507 466040 373 24205469 51.70 52.20 51.60 51.90 0.40 0.78% 51.90 2 52.00 118 14.96
2017-08-18 1507 536189 403 27889528 51.60 52.50 51.50 52.30 0.40 0.77% 52.10 2 52.30 2 15.07
2017-08-21 1507 326733 297 17049232 52.30 52.40 52.00 52.20 0.10 -0.19% 52.00 30 52.20 42 15.04
2017-08-22 1507 2082036 202 108244152 52.00 52.00 51.80 51.90 0.30 -0.57% 51.80 35 52.00 281 14.96
2017-08-23 1507 398038 241 20647367 51.90 52.00 51.80 51.80 0.10 -0.19% 51.80 17 51.90 39 14.93
2017-08-24 1507 406911 306 21141374 51.90 52.00 51.90 52.00 0.20 0.39% 51.90 134 52.00 86 14.99
2017-08-25 1507 338664 290 17605325 52.00 52.20 51.90 52.00 0.00 0% 51.90 192 52.00 36 14.99
2017-08-28 1507 10809649 231 598999381 52.00 52.30 51.80 52.30 0.30 0.58% 51.90 1 52.30 6 15.07
2017-08-29 1507 1267282 845 67985051 52.50 54.30 52.50 53.60 1.30 2.49% 53.60 11 53.70 2 15.45
2017-08-30 1507 791666 516 42824528 53.80 54.60 53.80 54.10 0.50 0.93% 54.00 4 54.10 10 15.59
2017-08-31 1507 2350322 1440 130572194 53.90 56.50 53.90 56.20 2.10 3.88% 56.10 2 56.20 62 16.20
2017-09-01 1507 2824252 1805 163489433 56.20 58.60 56.20 58.00 1.80 3.2% 57.90 6 58.00 53 16.71
2017-09-04 1507 669548 525 38657811 58.00 58.40 57.20 58.00 0.00 0% 57.70 10 58.00 114 16.71
2017-09-05 1507 478483 332 27432277 58.00 58.00 57.10 57.40 0.60 -1.03% 57.30 4 57.40 1 16.54
2017-09-06 1507 736858 505 41162748 56.70 56.70 55.10 56.00 1.40 -2.44% 56.00 1 56.10 3 16.14
2017-09-07 1507 746267 503 41963714 56.00 57.20 55.70 55.70 0.30 -0.54% 55.70 1 56.20 37 16.05
2017-09-08 1507 1351340 815 74581065 56.10 56.20 54.50 56.20 0.50 0.9% 56.00 1 56.20 8 16.20
2017-09-11 1507 758350 550 41853572 56.20 56.20 54.90 55.10 1.10 -1.96% 55.00 49 55.10 6 15.88
2017-09-12 1507 1090934 771 61633745 55.90 58.00 55.60 57.10 2.00 3.63% 56.90 5 57.10 29 16.46
2017-09-13 1507 775001 515 44751954 57.80 58.50 57.00 57.50 0.40 0.7% 57.40 13 57.50 46 16.57
2017-09-14 1507 1059631 603 61813181 58.10 59.00 57.30 58.50 1.00 1.74% 58.30 1 58.50 38 16.86
2017-09-15 1507 1058131 714 62012729 58.80 59.20 58.00 59.20 0.70 1.2% 58.80 1 59.20 28 17.06
2017-09-18 1507 479501 344 28248102 59.40 59.50 58.50 58.50 0.70 -1.18% 58.40 10 58.50 20 16.86
2017-09-19 1507 628955 466 36367775 58.20 59.10 57.00 57.80 0.70 -1.2% 57.70 20 57.90 17 16.66
2017-09-20 1507 714218 554 40817611 57.30 57.70 56.70 57.00 0.80 -1.38% 56.90 14 57.00 1 16.43
2017-09-21 1507 492331 406 28043295 57.10 57.50 56.50 57.50 0.50 0.88% 57.40 1 57.50 69 16.57
2017-09-22 1507 722492 627 41856082 57.50 58.50 57.50 58.50 1.00 1.74% 58.30 4 58.50 14 16.86
2017-09-25 1507 1221599 797 69086976 58.50 58.50 55.50 56.30 2.20 -3.76% 56.20 18 56.30 6 16.22
2017-09-26 1507 928912 855 52280107 56.20 56.90 55.70 56.50 0.20 0.36% 56.50 5 56.80 3 16.28
2017-09-27 1507 421843 340 23983075 57.00 57.50 56.50 56.60 0.10 0.18% 56.60 5 56.90 7 16.31
2017-09-28 1507 468154 407 25950170 56.60 56.60 55.00 55.30 1.30 -2.3% 55.20 10 55.40 1 15.94
2017-09-29 1507 691652 510 38355612 55.30 56.40 54.30 56.40 1.10 1.99% 55.90 1 56.40 46 16.25
2017-09-30 1507 59813 66 3368505 56.40 56.40 56.20 56.40 0.00 0% 56.30 8 56.50 4 16.25
2017-10-02 1507 341766 248 19235302 55.90 56.90 55.70 56.90 0.50 0.89% 56.30 5 56.90 2 16.40
2017-10-03 1507 390679 321 22103455 56.90 56.90 56.40 56.50 0.40 -0.7% 56.50 20 56.80 2 16.28
2017-10-05 1507 395591 325 22603578 56.40 57.70 56.40 57.60 1.10 1.95% 57.50 2 57.60 3 16.60
2017-10-06 1507 380188 319 21633816 57.60 57.60 56.60 57.00 0.60 -1.04% 56.70 24 57.00 36 16.43
2017-10-11 1507 439559 376 24892137 57.00 57.20 56.40 57.00 0.00 0% 56.90 1 57.00 3 16.43
2017-10-12 1507 616846 497 34591309 56.50 57.00 55.70 56.60 0.40 -0.7% 56.50 1 56.60 1 16.31
2017-10-13 1507 584634 471 33157906 56.50 57.20 56.10 57.10 0.50 0.88% 56.90 1 57.10 5 16.46
2017-10-16 1507 729736 575 42173876 58.00 58.70 57.10 58.70 1.60 2.8% 58.30 4 58.70 11 16.92
2017-10-17 1507 556319 418 32607091 58.90 59.00 57.90 58.70 0.00 0% 58.50 3 58.70 11 16.92
2017-10-18 1507 580930 480 34297744 58.80 59.40 58.60 59.30 0.60 1.02% 59.20 2 59.30 18 17.09
2017-10-19 1507 1164008 780 69821863 59.40 61.30 59.30 59.80 0.50 0.84% 59.70 17 59.80 4 17.23
2017-10-20 1507 1651249 654 99070987 59.80 60.20 59.30 60.20 0.40 0.67% 60.10 11 60.20 75 17.35
2017-10-23 1507 517256 361 30897724 60.20 60.30 59.30 59.30 0.90 -1.5% 59.30 11 59.40 1 17.09
2017-10-24 1507 657162 317 38848305 59.30 59.70 58.60 59.30 0.00 0% 59.30 1 59.50 20 17.09
2017-10-25 1507 466349 273 27704564 59.60 59.90 58.90 59.80 0.50 0.84% 59.70 5 59.80 9 17.23
2017-10-26 1507 512523 230 30681915 59.90 60.00 59.70 59.80 0.00 0% 59.80 35 59.90 8 17.23
2017-10-27 1507 482530 349 28669414 59.70 59.80 59.00 59.20 0.60 -1% 59.10 11 59.20 1 17.06
2017-10-30 1507 502881 329 29369871 59.30 59.50 57.90 58.40 0.80 -1.35% 58.20 10 58.40 3 16.83
2017-10-31 1507 572421 414 33954390 58.40 60.30 58.20 60.00 1.60 2.74% 60.00 50 60.10 4 17.29
2017-11-01 1507 247210 215 14731769 60.20 60.40 59.20 59.70 0.30 -0.5% 59.30 47 59.70 16 17.20
2017-11-02 1507 225375 215 13443060 59.60 60.00 59.40 59.40 0.30 -0.5% 59.40 5 59.50 10 17.12
2017-11-03 1507 918603 632 55097610 59.60 60.20 59.60 60.10 0.70 1.18% 59.90 10 60.10 34 17.32
2017-11-06 1507 255385 210 15282124 60.20 60.50 59.40 59.40 0.70 -1.16% 59.40 4 59.80 2 17.12
2017-11-07 1507 231708 185 13740083 59.40 60.20 58.80 59.50 0.10 0.17% 59.30 5 59.50 9 17.15
2017-11-08 1507 676989 609 40550740 59.50 60.20 59.30 60.10 0.60 1.01% 60.00 4 60.10 5 17.32
2017-11-09 1507 594697 411 35816442 60.20 60.90 59.80 60.20 0.10 0.17% 59.90 1 60.30 3 17.35
2017-11-10 1507 346646 287 20459552 59.80 59.80 58.50 58.90 1.30 -2.16% 58.90 16 59.00 3 16.97
2017-11-13 1507 412996 330 23982065 58.60 58.60 57.50 58.00 0.90 -1.53% 58.00 4 58.10 1 19.27
2017-11-14 1507 519683 362 30566957 57.50 59.50 57.50 59.10 1.10 1.9% 59.00 179 59.10 2 19.63
2017-11-15 1507 498560 370 29311691 59.10 59.40 58.40 59.40 0.30 0.51% 58.90 1 59.40 25 19.73
2017-11-16 1507 638652 451 37115316 58.80 58.80 57.50 58.30 1.10 -1.85% 58.10 2 58.30 3 19.37
2017-11-17 1507 549755 408 31864433 58.00 58.60 57.70 57.80 0.50 -0.86% 57.80 21 58.10 6 19.20
2017-11-20 1507 495508 408 28063448 57.80 57.80 55.40 56.70 1.10 -1.9% 56.70 3 56.80 7 18.84
2017-11-21 1507 401465 281 22887509 56.70 57.50 56.60 57.10 0.40 0.71% 57.00 41 57.10 6 18.97
2017-11-22 1507 583187 507 32982659 57.00 57.10 56.00 57.10 0.00 0% 57.00 6 57.10 3 18.97
2017-11-23 1507 540160 449 30268794 56.80 56.80 55.60 55.70 1.40 -2.45% 55.70 15 55.80 1 18.50
2017-11-24 1507 308271 277 17197117 55.60 56.00 55.20 55.80 0.10 0.18% 55.80 23 55.90 6 18.54
2017-11-27 1507 597430 504 32826901 55.80 55.80 54.50 54.90 0.90 -1.61% 54.90 1 55.10 1 18.24
2017-11-28 1507 677844 512 36701456 54.20 54.70 53.90 54.10 0.80 -1.46% 54.10 13 54.30 2 17.97
2017-11-29 1507 1436646 1299 76716428 54.10 54.50 52.60 52.90 1.20 -2.22% 52.80 5 52.90 3 17.57
2017-11-30 1507 1800125 1380 93540369 52.90 52.90 51.30 51.70 1.20 -2.27% 51.60 1 51.70 2 17.18
2017-12-01 1507 980648 766 52485078 51.70 54.70 51.70 54.20 2.50 4.84% 54.20 4 54.30 9 18.01
2017-12-04 1507 554364 416 30152298 54.20 55.10 53.30 54.50 0.30 0.55% 54.50 7 54.80 8 18.11
2017-12-05 1507 1220597 1027 63639222 54.00 54.00 51.30 51.40 3.10 -5.69% 51.40 35 51.70 1 17.08
2017-12-06 1507 642807 524 33187158 51.40 52.30 51.20 51.70 0.30 0.58% 51.50 13 51.70 26 17.18
2017-12-07 1507 432547 340 22421261 51.70 52.10 51.50 51.60 0.10 -0.19% 51.50 17 51.80 9 17.14
2017-12-08 1507 349909 286 18052293 52.00 52.00 51.30 52.00 0.40 0.78% 51.60 2 52.00 9 17.28
2017-12-11 1507 334566 277 17537769 52.00 53.00 51.60 53.00 1.00 1.92% 53.00 35 53.20 12 17.61
2017-12-12 1507 757314 641 39153195 52.90 52.90 51.40 52.00 1.00 -1.89% 51.60 1 52.00 4 17.28
2017-12-13 1507 1862346 935 93981361 51.60 51.60 50.00 50.50 1.50 -2.88% 50.40 12 50.50 18 16.78
2017-12-14 1507 1693886 1326 83709665 50.10 50.20 48.75 48.80 1.70 -3.37% 48.80 2 48.85 2 16.21
2017-12-15 1507 1100825 908 54274000 48.85 49.95 48.85 49.60 0.80 1.64% 49.20 1 49.60 3 16.48
2017-12-18 1507 515622 391 25286837 49.50 49.50 48.85 48.90 0.70 -1.41% 48.90 7 48.95 1 16.25
2017-12-19 1507 1455281 427 70356089 48.90 49.10 48.15 48.15 0.75 -1.53% 48.15 2 48.30 5 16.00
2017-12-20 1507 680429 586 32465715 48.15 48.20 47.50 47.60 0.55 -1.14% 47.60 25 47.70 3 15.81
2017-12-21 1507 511652 430 24517037 47.60 48.40 47.60 47.80 0.20 0.42% 47.80 30 48.00 2 15.88
2017-12-22 1507 384629 293 18572791 47.90 48.50 47.90 48.15 0.35 0.73% 48.15 5 48.25 6 16.00
2017-12-25 1507 94824 81 4591678 48.50 48.50 48.20 48.45 0.30 0.62% 48.40 5 48.45 8 16.10
2017-12-26 1507 212623 161 10215457 48.30 48.30 47.95 48.00 0.45 -0.93% 48.00 1 48.10 5 15.95
2017-12-27 1507 318042 269 15145382 48.00 48.00 47.50 47.50 0.50 -1.04% 47.50 65 47.55 1 15.78
2017-12-28 1507 200660 155 9595944 48.00 48.00 47.70 47.80 0.30 0.63% 47.80 2 47.95 1 15.88
2017-12-29 1507 406662 287 19481919 47.90 48.25 47.75 48.05 0.25 0.52% 48.05 15 48.10 15 15.96