F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　104.00
0
0%		105.50
1.5
1.44%		105.00
-0.5
-0.47%		106.50
1.5
1.43%		 　105.00
-1.5
-1.41%		105.00
0
0%		104.50
-0.5
-0.48%		103.00
-1.5
-1.44%		104.00
1
0.97%		 　104.00
0
0%		103.50
-0.5
-0.48%		105.00
1.5
1.45%		104.00
-1
-0.95%		104.50
0.5
0.48%		 　105.00
0.5
0.48%		104.00
-1
-0.95%		 104.94
2 月　106.00
2
1.92%		112.00
6
5.66%		 　110.00
-2
-1.79%		113.50
3.5
3.18%		114.50
1
0.88%		115.00
0.5
0.44%		114.00
-1
-0.87%		 　113.50
-0.5
-0.44%		123.00
9.5
8.37%		124.50
1.5
1.22%		124.50
0
0%		124.50
0
0%		125.00
0.5
0.4%		 120.00
-5
-4%		122.00
2
1.67%		124.50
2.5
2.05%		121.00
-3.5
-2.81%		119.00
-2
-1.65%		 118.09
3 月119.50
0.5
0.42%		117.50
-2
-1.67%		116.50
-1
-0.85%		 　117.00
0.5
0.43%		119.00
2
1.71%		118.50
-0.5
-0.42%		118.00
-0.5
-0.42%		111.50
-6.5
-5.51%		 　114.00
2.5
2.24%		114.50
0.5
0.44%		115.50
1
0.87%		115.00
-0.5
-0.43%		122.50
7.5
6.52%		 　119.00
-3.5
-2.86%		117.50
-1.5
-1.26%		115.00
-2.5
-2.13%		116.50
1.5
1.3%		114.00
-2.5
-2.15%		 　113.00
-1
-0.88%		112.00
-1
-0.88%		112.50
0.5
0.45%		110.00
-2.5
-2.22%		106.00
-4
-3.64%		115.46
4 月 　　　109.50
3.5
3.3%		106.50
-3
-2.74%		107.00
0.5
0.47%		 　104.50
-2.5
-2.34%		103.50
-1
-0.96%		99.90
-3.6
-3.48%		96.00
-3.9
-3.9%		89.40
-6.6
-6.88%		 　88.90
-0.5
-0.56%		87.60
-1.3
-1.46%		87.00
-0.6
-0.68%		88.30
1.3
1.49%		90.10
1.8
2.04%		 　88.00
-2.1
-2.33%		86.70
-1.3
-1.48%		87.80
1.1
1.27%		89.80
2
2.28%		91.50
1.7
1.89%		 94.65
5 月　91.10
-0.4
-0.44%		90.50
-0.6
-0.66%		91.70
1.2
1.33%		90.80
-0.9
-0.98%		 　87.00
-3.8
-4.19%		83.10
-3.9
-4.48%		82.70
-0.4
-0.48%		83.30
0.6
0.73%		82.40
-0.9
-1.08%		 　85.70
3.3
4%		84.80
-0.9
-1.05%		84.60
-0.2
-0.24%		83.00
-1.6
-1.89%		83.80
0.8
0.96%		 　84.20
0.4
0.48%		85.10
0.9
1.07%		85.30
0.2
0.24%		89.70
4.4
5.16%		88.10
-1.6
-1.78%		 86.90
-1.2
-1.36%		86.23
6 月88.50
1.6
1.84%		88.60
0.1
0.11%		88.80
0.2
0.23%		 　90.00
1.2
1.35%		90.50
0.5
0.56%		90.50
0
0%		90.90
0.4
0.44%		 　91.60
0.7
0.77%		90.20
-1.4
-1.53%		91.30
1.1
1.22%		90.70
-0.6
-0.66%		91.00
0.3
0.33%		 　88.70
-2.3
-2.53%		88.50
-0.2
-0.23%		86.30
-2.2
-2.49%		87.40
1.1
1.27%		87.80
0.4
0.46%		 　88.40
0.6
0.68%		90.00
1.6
1.81%		90.10
0.1
0.11%		92.20
2.1
2.33%		94.20
2
2.17%		 89.96
7 月　　94.10
-0.1
-0.11%		91.90
-2.2
-2.34%		91.80
-0.1
-0.11%		92.00
0.2
0.22%		90.80
-1.2
-1.3%		 　89.10
-1.7
-1.87%		88.90
-0.2
-0.22%		86.30
-2.6
-2.92%		83.50
-2.8
-3.24%		85.60
2.1
2.51%		 　84.50
-1.1
-1.29%		83.10
-1.4
-1.66%		83.10
0
0%		81.50
-1.6
-1.93%		79.50
-2
-2.45%		 　80.00
0.5
0.63%		80.10
0.1
0.13%		82.50
2.4
3%		83.40
0.9
1.09%		81.50
-1.9
-2.28%		 81.80
0.3
0.37%		85.08
8 月82.10
0.3
0.37%		82.00
-0.1
-0.12%		84.40
2.4
2.93%		83.80
-0.6
-0.71%		 　85.00
1.2
1.43%		84.40
-0.6
-0.71%		85.00
0.6
0.71%		82.80
-2.2
-2.59%		82.80
0
0%		 　76.80
-6
-7.25%		78.00
1.2
1.56%		77.80
-0.2
-0.26%		79.30
1.5
1.93%		80.40
1.1
1.39%		 　80.40
0
0%		79.90
-0.5
-0.62%		79.90
0
0%		80.40
0.5
0.63%		80.10
-0.3
-0.37%		 　80.00
-0.1
-0.12%		79.40
-0.6
-0.75%		82.50
3.1
3.9%		83.10
0.6
0.73%		81.2
9 月82.60
-0.5
-0.6%		 　80.40
-2.2
-2.66%		80.60
0.2
0.25%		80.60
0
0%		80.10
-0.5
-0.62%		79.40
-0.7
-0.87%		 　79.30
-0.1
-0.13%		78.40
-0.9
-1.13%		80.00
1.6
2.04%		79.80
-0.2
-0.25%		79.00
-0.8
-1%		 　80.60
1.6
2.03%		80.50
-0.1
-0.12%		79.90
-0.6
-0.75%		79.10
-0.8
-1%		78.80
-0.3
-0.38%		 　76.60
-2.2
-2.79%		74.30
-2.3
-3%		73.70
-0.6
-0.81%		74.20
0.5
0.68%		74.00
-0.2
-0.27%		74.00
0
0%		 78.47
10 月　75.80
1.8
2.43%		75.80
0
0%		 76.40
0.6
0.79%		75.00
-1.4
-1.83%		 　　　73.90
-1.1
-1.47%		74.20
0.3
0.41%		73.90
-0.3
-0.4%		 　73.20
-0.7
-0.95%		73.50
0.3
0.41%		72.70
-0.8
-1.09%		71.90
-0.8
-1.1%		72.60
0.7
0.97%		 　72.60
0
0%		72.10
-0.5
-0.69%		71.60
-0.5
-0.69%		72.10
0.5
0.7%		70.50
-1.6
-2.22%		 　68.60
-1.9
-2.7%		69.60
1
1.46%		72.95
11 月70.70
1.1
1.58%		70.80
0.1
0.14%		69.50
-1.3
-1.84%		 　69.80
0.3
0.43%		69.20
-0.6
-0.86%		66.00
-3.2
-4.62%		63.40
-2.6
-3.94%		61.50
-1.9
-3%		 　60.00
-1.5
-2.44%		60.00
0
0%		60.50
0.5
0.83%		60.10
-0.4
-0.66%		60.50
0.4
0.67%		 　60.00
-0.5
-0.83%		60.20
0.2
0.33%		61.40
1.2
1.99%		61.30
-0.1
-0.16%		63.20
1.9
3.1%		 　63.10
-0.1
-0.16%		65.50
2.4
3.8%		66.90
1.4
2.14%		67.70
0.8
1.2%		 64.12
12 月67.10
-0.6
-0.89%		 　66.30
-0.8
-1.19%		66.60
0.3
0.45%		67.20
0.6
0.9%		66.50
-0.7
-1.04%		66.80
0.3
0.45%		 　66.90
0.1
0.15%		67.70
0.8
1.2%		68.40
0.7
1.03%		67.90
-0.5
-0.73%		67.90
0
0%		 　67.40
-0.5
-0.74%		66.80
-0.6
-0.89%		67.50
0.7
1.05%		66.50
-1
-1.48%		66.90
0.4
0.6%		 　66.60
-0.3
-0.45%		63.70
-2.9
-4.35%		63.10
-0.6
-0.94%		63.60
0.5
0.79%		63.80
0.2
0.31%		　　66.5

說明:最高漲幅:8.37%最低跌幅:-7.25% 最高價:125.00最低價:60.00平均價:88.43,灰色底表示週末,漲137天(170.1)元,跌160天(-225.1)元,平盤19天
8%=1,7%=1,6%=1,5%=1,4%=4,3%=7,2%=30,1%=47,0%=64,-0%=1,-1%=1,-2%=3,-3%=9,-4%=18,-5%=27,-6%=36,-7%=65,

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 1589 359185 300 37401425 104.50 105.00 103.50 104.00 1.00 0% 104.00 7 104.50 57 10.09
2017-01-04 1589 874400 617 92023700 104.00 106.50 103.50 105.50 1.50 1.44% 105.00 28 105.50 3 10.23
2017-01-05 1589 1151350 807 122399750 106.00 107.50 105.00 105.00 0.50 -0.47% 105.00 20 105.50 8 10.18
2017-01-06 1589 1396040 896 149329800 106.50 108.50 106.00 106.50 1.50 1.43% 106.00 24 106.50 9 10.33
2017-01-09 1589 773944 544 81640060 107.50 107.50 104.00 105.00 1.50 -1.41% 104.50 15 105.00 19 10.18
2017-01-10 1589 387120 285 40639720 104.50 106.00 104.50 105.00 0.00 0% 104.50 25 105.00 2 10.18
2017-01-11 1589 387020 254 40577620 105.50 106.00 104.00 104.50 0.50 -0.48% 104.00 63 104.50 101 10.14
2017-01-12 1589 620400 416 64632800 106.00 106.00 103.00 103.00 1.50 -1.44% 103.00 56 103.50 7 9.99
2017-01-13 1589 413250 296 42996000 103.00 105.00 103.00 104.00 1.00 0.97% 104.00 9 104.50 16 10.09
2017-01-16 1589 531000 372 55222500 104.00 105.00 103.50 104.00 0.00 0% 103.50 11 104.00 38 10.09
2017-01-17 1589 418200 300 43469300 104.50 105.00 103.50 103.50 0.50 -0.48% 103.50 1 104.00 23 10.04
2017-01-18 1589 1065661 678 112502573 104.50 107.00 103.50 105.00 1.50 1.45% 105.00 123 105.50 7 10.18
2017-01-19 1589 609325 348 63787461 104.50 105.50 104.00 104.00 1.00 -0.95% 104.00 14 104.50 4 10.09
2017-01-20 1589 425000 328 44484500 104.50 105.50 104.00 104.50 0.50 0.48% 104.00 31 104.50 30 10.14
2017-01-23 1589 432482 314 45347868 104.50 105.50 104.00 105.00 0.50 0.48% 105.00 19 105.50 26 10.18
2017-01-24 1589 488100 330 50969049 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 55 104.50 11 10.09
2017-02-02 1589 584100 459 61444549 105.00 106.00 104.00 106.00 2.00 1.92% 105.50 19 106.00 15 10.28
2017-02-03 1589 2553395 1803 282520635 106.00 113.00 105.50 112.00 6.00 5.66% 111.50 26 112.00 19 10.86
2017-02-06 1589 1450284 1085 161544024 112.50 113.50 110.00 110.00 2.00 -1.79% 110.00 107 110.50 3 10.67
2017-02-07 1589 2176773 1611 246390622 111.00 116.50 108.50 113.50 3.50 3.18% 113.50 24 114.00 10 11.01
2017-02-08 1589 1774246 1219 203360536 114.00 116.50 112.50 114.50 1.00 0.88% 114.00 8 114.50 24 11.11
2017-02-09 1589 849370 600 97356363 115.50 116.00 113.50 115.00 0.50 0.44% 114.50 14 115.00 33 11.15
2017-02-10 1589 1305028 916 149299332 115.50 116.00 112.50 114.00 1.00 -0.87% 113.50 73 114.00 2 11.06
2017-02-13 1589 727135 424 82255755 114.00 114.50 112.50 113.50 0.50 -0.44% 113.00 4 113.50 17 11.01
2017-02-14 1589 4034836 2709 484235245 114.00 124.00 113.50 123.00 9.50 8.37% 123.00 31 123.50 23 11.93
2017-02-15 1589 3100595 2144 382912575 122.00 127.00 120.50 124.50 1.50 1.22% 124.00 4 124.50 58 12.08
2017-02-16 1589 1198838 884 148167331 125.00 125.50 122.00 124.50 0.00 0% 124.00 30 124.50 23 12.08
2017-02-17 1589 906738 631 112737381 124.50 125.50 123.00 124.50 0.00 0% 124.50 16 125.00 46 12.08
2017-02-18 1589 2185663 1549 278085875 125.50 130.00 125.00 125.00 0.50 0.4% 125.00 45 126.00 13 12.12
2017-02-20 1589 1565286 1076 191559106 125.50 126.50 120.00 120.00 5.00 -4% 120.00 11 120.50 9 11.64
2017-02-21 1589 910778 616 110889862 122.00 123.00 120.50 122.00 2.00 1.67% 122.00 3 122.50 15 11.83
2017-02-22 1589 1177950 835 146830750 125.00 126.50 123.00 124.50 2.50 2.05% 124.00 2 124.50 18 12.08
2017-02-23 1589 861161 637 105812303 125.00 125.00 121.00 121.00 3.50 -2.81% 121.00 143 122.00 1 11.74
2017-02-24 1589 1014240 714 121546800 120.50 122.00 118.50 119.00 2.00 -1.65% 119.00 60 119.50 16 11.54
2017-03-01 1589 790100 535 95164000 121.00 122.00 119.00 119.50 0.50 0.42% 119.50 6 120.00 2 11.59
2017-03-02 1589 691230 521 81933485 120.50 121.00 117.00 117.50 2.00 -1.67% 117.50 50 118.00 2 11.40
2017-03-03 1589 586759 400 68921682 118.00 118.50 116.00 116.50 1.00 -0.85% 116.50 7 117.00 5 11.30
2017-03-06 1589 523063 375 61166308 117.50 119.00 115.50 117.00 0.50 0.43% 117.00 4 117.50 13 11.35
2017-03-07 1589 542198 372 63722963 117.00 119.00 115.50 119.00 2.00 1.71% 119.00 7 119.50 36 11.54
2017-03-08 1589 472272 339 56144732 119.50 120.00 117.50 118.50 0.50 -0.42% 118.00 77 118.50 7 11.49
2017-03-09 1589 468157 345 54956100 119.00 119.50 116.50 118.00 0.50 -0.42% 117.50 58 118.00 1 11.45
2017-03-10 1589 1510541 1102 169459860 115.00 115.50 110.00 111.50 6.50 -5.51% 111.50 13 112.00 7 10.81
2017-03-13 1589 936704 709 105807756 111.50 114.50 111.50 114.00 2.50 2.24% 114.00 2 114.50 31 11.06
2017-03-14 1589 629289 450 71783446 113.50 115.00 113.00 114.50 0.50 0.44% 114.00 9 114.50 25 11.11
2017-03-15 1589 958275 677 111646262 114.00 118.00 114.00 115.50 1.00 0.87% 115.50 52 116.50 27 11.20
2017-03-16 1589 636130 456 73616515 116.00 117.00 115.00 115.00 0.50 -0.43% 115.00 13 115.50 9 11.15
2017-03-17 1589 2235237 707 269591914 115.00 122.50 114.00 122.50 7.50 6.52% 120.00 2 122.50 93 11.88
2017-03-20 1589 1360380 918 164306600 123.00 123.50 119.00 119.00 3.50 -2.86% 119.00 47 120.00 39 14.02
2017-03-21 1589 672220 497 79298348 119.00 120.50 116.00 117.50 1.50 -1.26% 117.50 15 118.00 211 13.84
2017-03-22 1589 769741 475 88517585 116.00 116.00 114.00 115.00 2.50 -2.13% 115.00 31 115.50 5 13.55
2017-03-23 1589 439359 315 51147144 115.50 117.00 115.00 116.50 1.50 1.3% 116.00 11 116.50 28 13.72
2017-03-24 1589 369440 283 42461600 117.00 117.00 114.00 114.00 2.50 -2.15% 114.00 62 114.50 6 13.43
2017-03-27 1589 435001 292 49401616 114.00 115.00 112.50 113.00 1.00 -0.88% 113.00 8 113.50 15 13.31
2017-03-28 1589 686241 462 76999233 113.50 114.00 111.00 112.00 1.00 -0.88% 112.00 33 112.50 25 13.19
2017-03-29 1589 369001 269 41275614 112.50 112.50 111.00 112.50 0.50 0.45% 112.00 26 112.50 7 13.25
2017-03-30 1589 721203 485 79739033 112.00 112.50 109.00 110.00 2.50 -2.22% 110.00 20 110.50 52 12.96
2017-03-31 1589 1147326 890 121958382 110.00 110.00 105.00 106.00 4.00 -3.64% 106.00 1 106.50 12 12.49
2017-04-05 1589 883433 574 95628212 106.00 110.50 105.50 109.50 3.50 3.3% 109.00 4 109.50 31 12.90
2017-04-06 1589 422025 328 45452762 109.00 109.00 106.50 106.50 3.00 -2.74% 106.50 5 107.00 2 12.54
2017-04-07 1589 382647 287 40812049 106.00 107.50 105.50 107.00 0.50 0.47% 106.50 13 107.00 14 12.60
2017-04-10 1589 688505 476 72051030 105.00 106.50 103.50 104.50 2.50 -2.34% 104.00 23 104.50 1 12.31
2017-04-11 1589 325020 243 33723100 104.50 105.00 103.00 103.50 1.00 -0.96% 103.50 1 104.00 6 12.19
2017-04-12 1589 984450 732 98674950 103.00 103.50 99.50 99.90 3.60 -3.48% 99.90 90 100.00 3 11.77
2017-04-13 1589 1852879 1461 179274350 99.70 99.80 94.20 96.00 3.90 -3.9% 96.00 32 96.20 1 11.31
2017-04-14 1589 2938810 1852 267457507 95.40 95.40 88.50 89.40 6.60 -6.87% 89.40 2 89.50 32 10.53
2017-04-17 1589 1591745 1246 139996005 89.50 91.00 85.40 88.90 0.50 -0.56% 88.50 4 88.90 4 10.47
2017-04-18 1589 1136726 809 100199688 90.10 90.20 87.30 87.60 1.30 -1.46% 87.60 5 87.80 1 10.32
2017-04-19 1589 1112950 861 96192350 87.10 87.20 85.40 87.00 0.60 -0.68% 87.00 1 87.10 1 10.25
2017-04-20 1589 3493780 2528 317584300 88.00 93.30 88.00 88.30 1.30 1.49% 88.30 4 88.40 5 10.40
2017-04-21 1589 1940691 1545 175807190 89.90 91.80 89.10 90.10 1.80 2.04% 90.10 5 90.30 2 10.61
2017-04-24 1589 1095959 825 97244071 89.80 90.80 88.00 88.00 2.10 -2.33% 88.00 16 88.30 7 10.37
2017-04-25 1589 1107463 874 96497139 88.80 88.80 86.20 86.70 1.30 -1.48% 86.70 3 86.90 1 10.21
2017-04-26 1589 991420 842 87122660 88.20 89.00 87.30 87.80 1.10 1.27% 87.80 2 87.90 5 10.34
2017-04-27 1589 1877451 1475 169387290 89.10 91.60 88.70 89.80 2.00 2.28% 89.80 4 90.00 1 10.58
2017-04-28 1589 1709596 1321 156326164 91.50 91.90 90.60 91.50 1.70 1.89% 91.50 10 91.60 6 10.78
2017-05-02 1589 1131650 893 104036430 92.60 93.10 91.10 91.10 0.40 -0.44% 91.10 21 91.30 2 10.73
2017-05-03 1589 512561 439 46508751 91.80 91.80 90.10 90.50 0.60 -0.66% 90.50 4 90.60 4 10.66
2017-05-04 1589 807488 658 74133393 90.90 92.70 90.20 91.70 1.20 1.33% 91.70 14 91.90 1 10.80
2017-05-05 1589 942780 717 85324201 91.00 91.10 89.80 90.80 0.90 -0.98% 90.80 4 90.90 2 10.69
2017-05-08 1589 1441200 1136 127662560 90.50 91.80 86.20 87.00 3.80 -4.19% 87.00 6 87.20 2 10.25
2017-05-09 1589 1808250 1374 152720197 87.10 87.10 83.10 83.10 3.90 -4.48% 83.10 1 83.20 6 9.79
2017-05-10 1589 1722810 1169 143283730 82.70 85.30 81.90 82.70 0.40 -0.48% 82.60 1 82.70 1 9.74
2017-05-11 1589 706450 587 59077755 83.30 84.50 83.10 83.30 0.60 0.73% 83.30 23 83.40 1 9.81
2017-05-12 1589 965200 706 80008560 83.30 84.10 82.10 82.40 0.90 -1.08% 82.30 9 82.50 1 12.52
2017-05-15 1589 1120228 820 94990008 82.40 85.80 82.40 85.70 3.30 4% 85.70 5 85.80 22 13.02
2017-05-16 1589 1060123 728 90031641 86.80 86.90 84.40 84.80 0.90 -1.05% 84.70 13 84.80 30 12.89
2017-05-17 1589 879615 782 74084365 85.30 85.30 83.70 84.60 0.20 -0.24% 84.60 12 84.70 9 12.86
2017-05-18 1589 1003111 632 84048068 84.60 84.70 83.00 83.00 1.60 -1.89% 83.00 15 83.30 7 12.61
2017-05-19 1589 453540 396 37832256 83.80 84.30 83.20 83.80 0.80 0.96% 83.50 1 83.80 2 12.74
2017-05-22 1589 317655 266 26693520 83.50 84.40 83.50 84.20 0.40 0.48% 84.20 4 84.30 7 12.80
2017-05-23 1589 510739 418 43481988 84.20 85.60 84.20 85.10 0.90 1.07% 85.10 54 85.20 5 12.93
2017-05-24 1589 363107 339 30948648 85.40 85.60 85.00 85.30 0.20 0.24% 85.30 2 85.40 1 12.96
2017-05-25 1589 1891733 1419 167076702 85.30 90.00 85.30 89.70 4.40 5.16% 89.50 6 89.70 13 13.63
2017-05-26 1589 1263469 952 112229506 90.00 90.60 87.70 88.10 1.60 -1.78% 88.10 3 88.20 5 13.39
2017-05-31 1589 578415 374 50673744 88.20 89.10 86.90 86.90 1.20 -1.36% 86.90 41 87.00 8 13.21
2017-06-01 1589 532880 396 46992527 87.20 89.00 87.20 88.50 1.60 1.84% 88.20 6 88.50 15 13.45
2017-06-02 1589 687153 528 61423493 89.30 90.20 88.60 88.60 0.10 0.11% 88.50 13 88.80 22 13.47
2017-06-03 1589 348485 310 30781965 88.60 88.80 87.50 88.80 0.20 0.23% 88.50 1 88.80 16 13.50
2017-06-06 1589 736050 578 66393520 91.50 91.50 89.60 90.00 0.50 1.35% 89.90 7 90.00 7 13.68
2017-06-07 1589 735796 586 66527295 90.60 91.20 89.80 90.50 0.50 0.56% 90.30 3 90.50 34 13.75
2017-06-08 1589 600200 431 54208200 91.00 91.00 89.80 90.50 0.00 0% 90.40 10 90.50 3 13.75
2017-06-09 1589 753250 523 68402525 90.60 91.30 90.30 90.90 0.40 0.44% 90.90 15 91.00 25 13.81
2017-06-12 1589 708921 528 64749901 90.50 92.00 90.40 91.60 0.70 0.77% 91.50 7 91.60 2 13.92
2017-06-13 1589 1189000 745 108957700 91.70 92.80 90.00 90.20 1.40 -1.53% 90.20 3 90.40 2 13.71
2017-06-14 1589 833646 621 75583979 91.10 91.70 89.50 91.30 1.10 1.22% 91.10 1 91.30 4 13.88
2017-06-15 1589 547200 447 49717700 91.00 91.20 90.50 90.70 0.60 -0.66% 90.70 1 90.90 1 13.78
2017-06-16 1589 703652 414 63581826 90.70 91.00 89.60 91.00 0.30 0.33% 90.70 3 91.00 28 13.83
2017-06-19 1589 840592 607 75243012 91.00 91.00 88.60 88.70 2.30 -2.53% 88.70 8 89.00 1 13.48
2017-06-20 1589 649090 468 57246583 88.80 89.30 87.20 88.50 0.20 -0.23% 88.30 4 88.50 4 13.45
2017-06-21 1589 975440 810 84581148 88.60 88.70 85.80 86.30 2.20 -2.49% 86.20 3 86.30 1 13.12
2017-06-22 1589 552215 461 48098312 86.50 87.80 86.20 87.40 1.10 1.27% 87.40 6 87.50 12 13.28
2017-06-23 1589 431235 338 37789332 88.20 88.20 87.10 87.80 0.40 0.46% 87.70 1 87.80 9 13.34
2017-06-26 1589 419035 358 36971204 88.20 88.50 87.90 88.40 0.60 0.68% 88.30 1 88.40 2 13.43
2017-06-27 1589 898343 727 80775570 88.40 91.00 88.40 90.00 1.60 1.81% 90.00 27 90.10 2 13.68
2017-06-28 1589 635200 515 57211120 90.00 90.70 88.50 90.10 0.10 0.11% 90.10 5 90.40 3 13.69
2017-06-29 1589 2559810 1877 236111963 90.50 93.90 90.20 92.20 2.10 2.33% 92.10 3 92.30 6 14.01
2017-06-30 1589 1482580 1203 137227873 91.60 94.20 90.50 94.20 2.00 2.17% 94.10 2 94.20 1 14.32
2017-07-03 1589 952315 696 89962239 95.10 95.10 93.60 94.10 0.10 -0.11% 94.10 7 94.20 2 14.30
2017-07-04 1589 720100 537 66717680 94.20 94.30 91.80 91.90 2.20 -2.34% 91.90 2 92.00 2 13.97
2017-07-05 1589 466200 344 42855540 92.00 92.50 91.40 91.80 0.10 -0.11% 91.80 5 92.10 4 13.95
2017-07-06 1589 216274 178 19886108 92.00 92.50 91.50 92.00 0.20 0.22% 92.00 10 92.20 1 13.98
2017-07-07 1589 400100 264 36576870 92.00 92.30 90.80 90.80 1.20 -1.3% 90.80 12 90.90 5 13.80
2017-07-10 1589 510620 352 45865489 90.80 91.20 89.10 89.10 1.70 -1.87% 89.10 13 89.70 4 13.54
2017-07-11 1589 469151 367 41681821 89.20 89.50 88.40 88.90 0.20 -0.22% 88.60 1 88.90 2 13.51
2017-07-12 1589 1251002 795 109236871 88.80 88.90 86.30 86.30 2.60 -2.92% 86.20 15 86.60 2 13.12
2017-07-13 1589 1055583 838 88684479 84.00 85.20 83.40 83.50 0.00 -3.24% 83.50 5 83.60 1 12.69
2017-07-14 1589 850170 671 72680751 83.60 87.00 83.60 85.60 2.10 2.51% 85.60 16 86.00 5 13.01
2017-07-17 1589 429471 349 36457235 86.00 86.00 84.30 84.50 1.10 -1.29% 84.50 7 84.90 5 12.84
2017-07-18 1589 874985 699 73008246 85.10 85.20 82.20 83.10 1.40 -1.66% 83.00 52 83.10 3 12.63
2017-07-19 1589 813590 685 68082406 83.10 84.60 83.10 83.10 0.00 0% 83.10 11 83.40 4 12.63
2017-07-20 1589 1330802 1006 109297203 83.20 83.80 81.20 81.50 1.60 -1.93% 81.50 6 81.60 2 12.39
2017-07-21 1589 1539473 1226 123106486 82.10 82.30 79.00 79.50 2.00 -2.45% 79.50 19 79.70 3 12.08
2017-07-24 1589 570600 451 45797600 80.00 81.20 79.90 80.00 0.50 0.63% 79.90 9 80.10 1 12.16
2017-07-25 1589 615640 415 49412090 80.10 80.90 79.80 80.10 0.10 0.12% 80.10 13 80.50 1 12.17
2017-07-26 1589 1432275 1068 118134670 80.50 83.30 80.50 82.50 2.40 3% 82.50 18 82.90 2 12.54
2017-07-27 1589 832310 635 69787308 84.60 84.60 83.30 83.40 0.90 1.09% 83.40 15 83.50 8 12.67
2017-07-28 1589 594421 461 48880022 83.60 83.80 81.40 81.50 1.90 -2.28% 81.50 10 81.70 3 12.39
2017-07-31 1589 272435 232 22219457 81.60 82.30 81.20 81.80 0.30 0.37% 81.60 1 81.80 17 12.43
2017-08-01 1589 312351 222 25502222 81.80 82.30 81.20 82.10 0.30 0.37% 82.00 2 82.10 2 12.48
2017-08-02 1589 394551 321 32444026 82.50 83.00 81.80 82.00 0.10 -0.12% 82.00 26 82.20 1 12.46
2017-08-03 1589 2036325 1394 171866197 82.00 85.50 82.00 84.40 2.40 2.93% 84.30 1 84.40 1 12.83
2017-08-04 1589 1285555 918 108455309 85.10 85.70 83.20 83.80 0.60 -0.71% 83.60 7 83.80 2 12.74
2017-08-07 1589 853276 648 72312160 83.80 85.20 83.50 85.00 1.20 1.43% 84.70 2 85.00 17 12.92
2017-08-08 1589 339166 271 28546826 85.00 85.00 83.50 84.40 0.60 -0.71% 84.40 1 84.50 13 12.83
2017-08-09 1589 1589305 1026 136457854 85.50 86.90 84.90 85.00 0.60 0.71% 85.00 1 85.10 1 12.92
2017-08-10 1589 763154 568 63509974 85.00 85.10 82.10 82.80 2.20 -2.59% 82.60 1 82.80 1 15.08
2017-08-11 1589 342203 241 28270849 83.00 83.40 82.10 82.80 0.00 0% 82.80 10 82.90 5 15.08
2017-08-14 1589 1134060 828 89740282 82.50 82.50 76.60 76.80 6.00 -7.25% 76.80 20 76.90 2 13.99
2017-08-15 1589 669647 494 52075559 77.30 78.50 77.20 78.00 1.20 1.56% 78.00 6 78.10 9 14.21
2017-08-16 1589 588350 435 46366080 78.20 79.80 77.70 77.80 0.20 -0.26% 77.70 13 78.00 5 14.17
2017-08-17 1589 368000 243 28914400 78.00 79.30 77.90 79.30 1.50 1.93% 79.10 24 79.30 11 14.44
2017-08-18 1589 658778 496 52684806 78.50 80.90 78.40 80.40 1.10 1.39% 80.30 11 80.40 4 14.64
2017-08-21 1589 787978 292 60202442 80.60 80.90 79.60 80.40 0.00 0% 80.10 2 80.40 7 14.64
2017-08-22 1589 328200 261 26242579 80.60 80.70 79.70 79.90 0.50 -0.62% 79.90 2 80.00 2 14.55
2017-08-23 1589 425969 297 34042123 80.10 80.60 79.60 79.90 0.00 0% 79.60 22 79.90 8 14.55
2017-08-24 1589 272010 217 21790905 80.00 80.80 79.00 80.40 0.50 0.63% 80.20 3 80.40 7 14.64
2017-08-25 1589 423200 323 34200700 80.50 81.90 79.90 80.10 0.30 -0.37% 80.10 14 80.40 5 14.59
2017-08-28 1589 199463 158 15978140 80.30 80.60 79.70 80.00 0.10 -0.12% 80.00 5 80.10 4 14.57
2017-08-29 1589 242100 190 19295600 80.00 80.10 79.30 79.40 0.60 -0.75% 79.40 2 79.50 1 14.46
2017-08-30 1589 1593480 1145 130852099 80.40 83.80 79.80 82.50 3.10 3.9% 82.50 3 82.60 17 15.03
2017-08-31 1589 880130 645 72706003 82.50 83.40 81.70 83.10 0.60 0.73% 83.00 4 83.20 47 15.14
2017-09-01 1589 728459 492 60503149 83.20 83.70 82.40 82.60 0.50 -0.6% 82.50 66 82.60 5 15.05
2017-09-04 1589 863522 624 70051982 82.10 82.10 80.20 80.40 2.20 -2.66% 80.40 14 80.50 1 14.64
2017-09-05 1589 254449 207 20535463 80.60 81.40 80.10 80.60 0.20 0.25% 80.60 6 81.10 3 14.68
2017-09-06 1589 354000 243 28644600 80.60 81.70 80.30 80.60 0.00 0% 80.60 15 80.90 2 14.68
2017-09-07 1589 409250 278 32981650 80.30 81.30 80.10 80.10 0.50 -0.62% 80.10 10 80.30 7 14.59
2017-09-08 1589 381050 298 30368505 81.00 81.00 79.00 79.40 0.70 -0.87% 79.30 42 79.40 1 14.46
2017-09-11 1589 347101 239 27615080 79.50 80.70 79.20 79.30 0.10 -0.13% 79.30 1 79.40 2 14.44
2017-09-12 1589 345240 261 27193860 79.50 79.90 78.10 78.40 0.90 -1.13% 78.40 8 78.50 5 14.28
2017-09-13 1589 354645 280 28174200 79.00 80.00 78.40 80.00 1.60 2.04% 80.00 1 80.10 17 14.57
2017-09-14 1589 166874 147 13346743 80.60 80.60 79.60 79.80 0.20 -0.25% 79.80 7 80.00 1 14.54
2017-09-15 1589 256126 193 20329079 80.50 80.50 79.00 79.00 0.80 -1% 79.00 27 79.60 1 14.39
2017-09-18 1589 434012 308 34759467 79.20 80.80 78.90 80.60 1.60 2.03% 80.50 4 80.60 2 14.68
2017-09-19 1589 1050076 731 85819418 81.50 82.70 80.50 80.50 0.10 -0.12% 80.50 11 80.80 3 14.66
2017-09-20 1589 284000 209 22741500 81.30 81.30 79.50 79.90 0.60 -0.75% 79.70 1 79.90 5 14.55
2017-09-21 1589 409000 244 32504800 80.40 80.40 79.00 79.10 0.80 -1% 79.10 14 79.50 6 14.41
2017-09-22 1589 307151 214 24235272 79.60 79.80 78.30 78.80 0.30 -0.38% 78.60 1 78.80 1 14.35
2017-09-25 1589 522070 355 40348160 78.80 79.20 76.60 76.60 2.20 -2.79% 76.60 8 77.00 1 13.95
2017-09-26 1589 1276588 773 95840204 76.00 76.10 74.00 74.30 2.30 -3% 74.20 1 74.30 10 13.53
2017-09-27 1589 1078100 615 79792429 76.40 76.40 72.90 73.70 0.60 -0.81% 73.60 46 73.80 3 13.42
2017-09-28 1589 627567 339 46623670 74.00 74.80 73.70 74.20 0.50 0.68% 74.20 1 74.40 6 13.52
2017-09-29 1589 485395 215 35834868 74.10 74.20 73.10 74.00 0.20 -0.27% 73.90 1 74.00 9 13.48
2017-09-30 1589 162250 97 12067900 74.80 74.80 74.00 74.00 0.00 0% 74.00 12 74.20 1 13.48
2017-10-02 1589 457151 361 34462344 74.50 76.30 74.10 75.80 1.80 2.43% 75.80 5 76.00 3 13.81
2017-10-03 1589 258373 194 19565572 76.10 76.20 75.30 75.80 0.00 0% 75.40 7 75.90 12 13.81
2017-10-05 1589 292181 233 22370909 75.80 77.00 75.80 76.40 0.60 0.79% 76.20 7 76.50 5 13.92
2017-10-06 1589 239250 211 18053674 76.40 76.40 75.00 75.00 1.40 -1.83% 75.00 19 75.10 7 13.66
2017-10-11 1589 279100 211 20779900 75.00 75.00 73.70 73.90 1.10 -1.47% 73.80 25 73.90 1 13.46
2017-10-12 1589 234742 185 17421078 74.00 74.80 73.80 74.20 0.30 0.41% 74.20 8 74.50 4 13.52
2017-10-13 1589 163035 124 12060683 74.20 74.60 73.80 73.90 0.30 -0.4% 73.90 4 74.10 2 13.46
2017-10-16 1589 512200 368 37615800 74.00 74.50 72.80 73.20 0.70 -0.95% 73.20 5 73.80 2 13.33
2017-10-17 1589 270181 206 19844294 73.20 73.80 73.10 73.50 0.30 0.41% 73.30 5 73.50 2 13.39
2017-10-18 1589 293683 244 21409753 73.50 73.50 72.70 72.70 0.80 -1.09% 72.70 17 72.80 3 13.24
2017-10-19 1589 322085 245 23295747 72.80 72.90 71.90 71.90 0.80 -1.1% 71.90 6 72.00 7 13.10
2017-10-20 1589 684449 489 49925796 72.00 73.70 71.90 72.60 0.70 0.97% 72.60 4 72.70 32 13.22
2017-10-23 1589 312500 200 22665349 72.80 72.90 72.10 72.60 0.00 0% 72.50 3 72.60 1 13.22
2017-10-24 1589 315215 216 22754421 72.40 72.60 71.90 72.10 0.50 -0.69% 72.10 9 72.20 3 13.13
2017-10-25 1589 487224 316 34976735 72.60 72.60 71.50 71.60 0.50 -0.69% 71.60 3 71.70 11 13.04
2017-10-26 1589 468000 332 33789400 71.90 72.90 71.70 72.10 0.50 0.7% 72.10 2 72.20 4 13.13
2017-10-27 1589 394200 279 28188100 72.10 72.40 70.50 70.50 1.60 -2.22% 70.50 18 70.70 2 12.84
2017-10-30 1589 662492 478 45909948 70.60 71.10 68.50 68.60 1.90 -2.7% 68.60 13 68.70 6 12.50
2017-10-31 1589 257454 174 17866741 68.60 69.90 68.60 69.60 1.00 1.46% 69.40 11 69.60 6 12.68
2017-11-01 1589 349510 282 24646455 70.00 70.90 69.90 70.70 1.10 1.58% 70.70 2 70.90 2 12.88
2017-11-02 1589 316866 225 22528811 71.00 71.40 70.70 70.80 0.10 0.14% 70.80 1 70.90 1 12.90
2017-11-03 1589 292049 221 20414414 71.40 71.40 69.30 69.50 1.30 -1.84% 69.50 1 69.70 6 12.66
2017-11-06 1589 160650 121 11241575 69.70 70.30 69.60 69.80 0.30 0.43% 69.80 9 70.00 4 12.71
2017-11-07 1589 163466 118 11391039 70.00 70.60 69.10 69.20 0.60 -0.86% 69.10 9 69.20 1 12.60
2017-11-08 1589 1254418 863 82423935 67.00 67.00 64.60 66.00 3.20 -4.62% 65.90 4 66.10 5 12.02
2017-11-09 1589 1236883 912 79297076 65.30 65.70 63.00 63.40 2.60 -3.94% 63.40 2 63.70 4 13.52
2017-11-10 1589 1129680 850 69232660 63.40 63.40 60.20 61.50 1.90 -3% 61.40 6 61.50 1 13.11
2017-11-13 1589 1157800 750 69903916 61.40 61.60 59.80 60.00 1.50 -2.44% 60.00 6 60.10 7 12.79
2017-11-14 1589 1198482 801 70987215 59.90 60.00 58.30 60.00 0.00 0% 59.90 11 60.00 358 12.79
2017-11-15 1589 923570 628 55828141 60.00 61.10 59.60 60.50 0.50 0.83% 60.30 4 60.50 8 12.90
2017-11-16 1589 1439501 504 86670560 60.10 60.60 59.70 60.10 0.40 -0.66% 60.10 5 60.20 3 12.81
2017-11-17 1589 825040 464 49934043 60.50 61.20 60.00 60.50 0.40 0.67% 60.50 45 60.70 9 12.90
2017-11-20 1589 616575 364 36864614 60.70 60.90 59.00 60.00 0.50 -0.83% 59.90 2 60.00 267 12.79
2017-11-21 1589 1020320 568 61146360 60.00 60.40 59.20 60.20 0.20 0.33% 60.00 51 60.30 4 12.84
2017-11-22 1589 1202180 716 72445006 60.30 61.70 59.60 61.40 1.20 1.99% 61.30 3 61.40 6 13.09
2017-11-23 1589 1128188 628 69621080 61.60 62.60 61.20 61.30 0.10 -0.16% 61.30 9 61.40 1 13.07
2017-11-24 1589 886350 588 55166000 61.50 63.40 61.10 63.20 1.90 3.1% 63.10 1 63.20 4 13.48
2017-11-27 1589 739365 497 46964630 63.30 64.00 63.10 63.10 0.10 -0.16% 63.10 19 63.20 7 13.45
2017-11-28 1589 1919312 1378 125287092 63.50 66.30 63.10 65.50 2.40 3.8% 65.40 8 65.50 4 13.97
2017-11-29 1589 1998602 1294 134194283 67.00 68.20 66.00 66.90 1.40 2.14% 66.90 27 67.00 7 14.26
2017-11-30 1589 2281100 1382 155602979 67.00 69.80 65.10 67.70 0.80 1.2% 67.70 8 68.00 2 14.43
2017-12-01 1589 1103894 688 74722737 68.30 69.10 66.50 67.10 0.60 -0.89% 67.00 5 67.20 10 14.31
2017-12-04 1589 639007 449 42341884 67.90 68.00 65.30 66.30 0.80 -1.19% 66.10 3 66.50 1 14.14
2017-12-05 1589 727149 569 48723514 66.90 68.40 65.80 66.60 0.30 0.45% 66.30 2 66.60 1 14.20
2017-12-06 1589 466095 320 31212669 66.60 67.50 66.60 67.20 0.60 0.9% 67.00 7 67.30 9 14.33
2017-12-07 1589 468070 306 30855890 67.70 67.70 64.20 66.50 0.70 -1.04% 66.10 1 66.50 36 14.18
2017-12-08 1589 446250 304 29762973 66.50 67.30 66.10 66.80 0.30 0.45% 66.50 1 66.80 2 14.24
2017-12-11 1589 381000 284 25471700 66.10 67.20 66.10 66.90 0.10 0.15% 66.80 9 67.00 1 14.26
2017-12-12 1589 1124230 800 76936394 67.20 69.10 67.20 67.70 0.80 1.2% 67.70 5 67.80 6 14.43
2017-12-13 1589 755146 472 51735286 67.80 69.60 67.70 68.40 0.70 1.03% 68.40 3 68.50 9 14.58
2017-12-14 1589 338226 270 23032394 68.80 68.80 67.80 67.90 0.50 -0.73% 67.90 1 68.00 5 14.48
2017-12-15 1589 363597 215 24666634 67.90 68.30 67.50 67.90 0.00 0% 67.90 1 68.00 1 14.48
2017-12-18 1589 395101 248 26693218 68.10 68.30 67.20 67.40 0.50 -0.74% 67.40 7 67.50 3 14.37
2017-12-19 1589 367249 249 24534607 66.90 67.20 66.10 66.80 0.60 -0.89% 66.50 4 66.80 1 14.24
2017-12-20 1589 337348 186 22786198 67.60 68.00 66.90 67.50 0.70 1.05% 67.50 2 67.60 8 14.39
2017-12-21 1589 262100 198 17494600 67.80 67.80 66.50 66.50 1.00 -1.48% 66.50 12 67.10 1 14.18
2017-12-22 1589 134000 76 8961400 66.50 67.10 66.50 66.90 0.40 0.6% 66.70 3 67.00 9 14.26
2017-12-25 1589 222000 111 14767400 67.00 67.00 66.10 66.60 0.30 -0.45% 66.40 2 66.60 2 14.20
2017-12-26 1589 644000 397 41633500 67.00 67.00 63.30 63.70 2.90 -4.35% 63.70 6 63.80 2 13.58
2017-12-27 1589 472100 279 29761349 63.70 63.70 62.70 63.10 0.60 -0.94% 63.00 1 63.10 7 13.45
2017-12-28 1589 136671 97 8686738 63.50 63.70 63.40 63.60 0.50 0.79% 63.40 7 63.60 1 13.56
2017-12-29 1589 185680 114 11875620 64.00 64.20 63.70 63.80 0.20 0.31% 63.80 7 64.00 17 13.60