F-亞德(1590)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　　251.00
0
0%		245.50
-5.5
-2.19%		244.50
-1
-0.41%		252.00
7.5
3.07%		 　250.50
-1.5
-0.6%		251.00
0.5
0.2%		248.00
-3
-1.2%		252.00
4
1.61%		249.00
-3
-1.19%		 　246.50
-2.5
-1%		245.00
-1.5
-0.61%		252.00
7
2.86%		253.00
1
0.4%		256.50
3.5
1.38%		 　258.50
2
0.78%		259.50
1
0.39%		 258.17
2 月　277.50
18
6.94%		286.00
8.5
3.06%		 　279.00
-7
-2.45%		284.50
5.5
1.97%		288.00
3.5
1.23%		285.00
-3
-1.04%		285.00
0
0%		 　283.00
-2
-0.7%		289.50
6.5
2.3%		289.50
0
0%		281.50
-8
-2.76%		284.00
2.5
0.89%		280.00
-4
-1.41%		 279.00
-1
-0.36%		287.50
8.5
3.05%		285.50
-2
-0.7%		284.00
-1.5
-0.53%		284.00
0
0%		 286
3 月293.50
9.5
3.35%		293.00
-0.5
-0.17%		295.50
2.5
0.85%		 　291.50
-4
-1.35%		297.00
5.5
1.89%		301.00
4
1.35%		304.00
3
1%		303.50
-0.5
-0.16%		 　298.00
-5.5
-1.81%		291.00
-7
-2.35%		300.00
9
3.09%		293.50
-6.5
-2.17%		298.50
5
1.7%		 　298.00
-0.5
-0.17%		301.50
3.5
1.17%		293.00
-8.5
-2.82%		294.50
1.5
0.51%		289.00
-5.5
-1.87%		 　290.00
1
0.35%		288.50
-1.5
-0.52%		290.00
1.5
0.52%		295.00
5
1.72%		298.50
3.5
1.19%		295.39
4 月 　　　305.00
6.5
2.18%		317.50
12.5
4.1%		344.00
26.5
8.35%		 　340.50
-3.5
-1.02%		330.50
-10
-2.94%		330.00
-0.5
-0.15%		315.50
-14.5
-4.39%		321.50
6
1.9%		 　320.00
-1.5
-0.47%		331.50
11.5
3.59%		341.50
10
3.02%		337.00
-4.5
-1.32%		332.00
-5
-1.48%		 　334.00
2
0.6%		356.00
22
6.59%		355.00
-1
-0.28%		356.00
1
0.28%		345.00
-11
-3.09%		 334
5 月　346.00
1
0.29%		341.50
-4.5
-1.3%		343.00
1.5
0.44%		350.00
7
2.04%		 　339.00
-11
-3.14%		338.50
-0.5
-0.15%		340.50
2
0.59%		350.50
10
2.94%		347.00
-3.5
-1%		 　342.50
-4.5
-1.3%		340.00
-2.5
-0.73%		345.50
5.5
1.62%		335.00
-10.5
-3.04%		325.50
-9.5
-2.84%		 　343.00
17.5
5.38%		333.00
-10
-2.92%		330.00
-3
-0.9%		333.50
3.5
1.06%		329.00
-4.5
-1.35%		 332.00
3
0.91%		338.43
6 月334.00
2
0.6%		340.00
6
1.8%		340.50
0.5
0.15%		 　335.50
-5
-1.47%		328.50
-7
-2.09%		328.50
0
0%		319.00
-9.5
-2.89%		 　320.50
1.5
0.47%		314.00
-6.5
-2.03%		315.00
1
0.32%		308.50
-6.5
-2.06%		321.50
13
4.21%		 　327.50
6
1.87%		328.00
0.5
0.15%		332.50
4.5
1.37%		345.00
12.5
3.76%		349.50
4.5
1.3%		 　353.00
3.5
1%		365.00
12
3.4%		357.50
-7.5
-2.05%		359.50
2
0.56%		359.50
0
0%		 336.44
7 月　　365.00
5.5
1.53%		361.00
-4
-1.1%		364.50
3.5
0.97%		362.50
-2
-0.55%		358.50
-4
-1.1%		 　355.00
-3.5
-0.98%		370.00
15
4.23%		366.50
-3.5
-0.95%		366.50
0
0%		370.00
3.5
0.95%		 　388.00
18
4.86%		394.50
6.5
1.68%		395.00
0.5
0.13%		401.00
6
1.52%		401.50
0.5
0.12%		 　406.50
5
1.25%		410.50
4
0.98%		410.00
-0.5
-0.12%		417.00
7
1.71%		405.50
-11.5
-2.76%		 408.50
3
0.74%		386.31
8 月404.00
-4.5
-1.1%		408.00
4
0.99%		395.00
-13
-3.19%		416.00
21
5.32%		 　414.00
-2
-0.48%		405.00
-9
-2.17%		397.00
-8
-1.98%		396.00
-1
-0.25%		397.00
1
0.25%		 　396.00
-1
-0.25%		395.00
-1
-0.25%		394.00
-1
-0.25%		397.50
3.5
0.89%		393.00
-4.5
-1.13%		 　394.50
1.5
0.38%		397.00
2.5
0.63%		409.00
12
3.02%		402.50
-6.5
-1.59%		405.00
2.5
0.62%		 　398.50
-6.5
-1.6%		406.50
8
2.01%		419.50
13
3.2%		419.50
0
0%		402.31
9 月412.50
-7
-1.67%		 　409.50
-3
-0.73%		411.50
2
0.49%		416.50
5
1.22%		410.50
-6
-1.44%		415.00
4.5
1.1%		 　415.00
0
0%		418.50
3.5
0.84%		410.50
-8
-1.91%		415.50
5
1.22%		421.00
5.5
1.32%		 　433.00
12
2.85%		432.00
-1
-0.23%		444.00
12
2.78%		445.50
1.5
0.34%		446.00
0.5
0.11%		 　432.00
-14
-3.14%		421.50
-10.5
-2.43%		429.50
8
1.9%		425.00
-4.5
-1.05%		418.00
-7
-1.65%		417.00
-1
-0.24%		 422.78
10 月　426.00
9
2.16%		419.00
-7
-1.64%		 436.00
17
4.06%		439.00
3
0.69%		 　　　441.00
2
0.46%		452.50
11.5
2.61%		446.50
-6
-1.33%		 　458.50
12
2.69%		455.00
-3.5
-0.76%		457.50
2.5
0.55%		470.50
13
2.84%		472.00
1.5
0.32%		 　450.00
-22
-4.66%		437.00
-13
-2.89%		448.50
11.5
2.63%		453.50
5
1.11%		476.00
22.5
4.96%		 　469.00
-7
-1.47%		488.50
19.5
4.16%		452.1
11 月484.00
-4.5
-0.92%		483.50
-0.5
-0.1%		483.00
-0.5
-0.1%		 　480.00
-3
-0.62%		481.00
1
0.21%		475.00
-6
-1.25%		469.00
-6
-1.26%		459.50
-9.5
-2.03%		 　468.00
8.5
1.85%		487.50
19.5
4.17%		477.00
-10.5
-2.15%		468.50
-8.5
-1.78%		482.50
14
2.99%		 　475.50
-7
-1.45%		495.00
19.5
4.1%		511.00
16
3.23%		516.00
5
0.98%		519.00
3
0.58%		 　530.00
11
2.12%		486.00
-44
-8.3%		495.00
9
1.85%		511.00
16
3.23%		 488.76
12 月506.00
-5
-0.98%		 　500.00
-6
-1.19%		503.00
3
0.6%		485.00
-18
-3.58%		455.50
-29.5
-6.08%		493.00
37.5
8.23%		 　495.00
2
0.41%		493.50
-1.5
-0.3%		478.00
-15.5
-3.14%		493.50
15.5
3.24%		480.00
-13.5
-2.74%		 　500.00
20
4.17%		493.50
-6.5
-1.3%		513.00
19.5
3.95%		518.00
5
0.97%		520.00
2
0.39%		 　516.00
-4
-0.77%		507.00
-9
-1.74%		510.00
3
0.59%		510.00
0
0%		535.00
25
4.9%		　　500.64

說明:最高漲幅:8.35%最低跌幅:-8.3% 最高價:535.00最低價:244.50平均價:373.9,灰色底表示週末,漲172天(1321)元,跌133天(-793.5)元,平盤11天
8%=2,7%=9,5%=7,4%=13,3%=30,2%=28,1%=52,0%=42,-0%=1,-1%=1,-2%=2,-3%=2,-4%=17,-5%=25,-6%=26,-7%=59,

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 1590 329081 306 82631871 252.50 256.00 248.00 251.00 6.00 0% 250.50 6 251.00 1 23.72
2017-01-04 1590 654564 501 161892180 250.50 250.50 245.50 245.50 5.50 -2.19% 245.50 11 246.00 1 23.20
2017-01-05 1590 1462119 1218 355191714 247.50 249.50 238.00 244.50 1.00 -0.41% 244.50 12 245.00 7 23.11
2017-01-06 1590 518700 492 129899048 246.50 252.50 246.50 252.00 7.50 3.07% 252.00 10 252.50 13 23.82
2017-01-09 1590 245000 228 61594500 252.00 253.00 248.50 250.50 1.50 -0.6% 250.00 28 251.50 1 23.68
2017-01-10 1590 288055 262 72368805 253.00 253.50 248.00 251.00 0.50 0.2% 251.00 6 252.00 1 23.72
2017-01-11 1590 136305 137 33927292 252.00 252.00 248.00 248.00 3.00 -1.2% 248.00 5 248.50 4 23.44
2017-01-12 1590 284410 246 71543320 250.50 252.50 249.50 252.00 4.00 1.61% 250.00 8 252.00 5 23.82
2017-01-13 1590 244000 233 60896000 252.50 253.00 247.50 249.00 3.00 -1.19% 249.00 1 249.50 3 23.53
2017-01-16 1590 144000 137 35338500 249.50 249.50 244.00 246.50 2.50 -1% 245.50 4 247.00 4 23.30
2017-01-17 1590 191001 180 47176246 246.50 248.50 245.00 245.00 1.50 -0.61% 245.00 24 246.00 4 23.16
2017-01-18 1590 783610 675 197830160 250.00 255.00 249.00 252.00 7.00 2.86% 252.00 1 252.50 1 23.82
2017-01-19 1590 743003 698 189471262 253.00 259.00 251.50 253.00 1.00 0.4% 253.00 34 253.50 3 23.91
2017-01-20 1590 501012 420 128428572 255.00 258.00 253.50 256.50 3.50 1.38% 256.50 2 257.00 25 24.24
2017-01-23 1590 420991 411 108469191 260.00 260.50 255.00 258.50 2.00 0.78% 258.00 2 258.50 2 24.43
2017-01-24 1590 211545 186 54886110 258.50 261.50 257.50 259.50 1.00 0.39% 259.00 1 259.50 4 24.53
2017-02-02 1590 1288001 1140 346995775 262.00 279.50 257.50 277.50 18.00 6.94% 277.50 11 278.00 10 26.23
2017-02-03 1590 1087588 1011 309206992 277.50 288.00 277.50 286.00 8.50 3.06% 285.00 2 286.00 46 27.03
2017-02-06 1590 648459 603 183894143 290.50 290.50 277.50 279.00 7.00 -2.45% 279.00 5 279.50 4 26.37
2017-02-07 1590 521698 457 147037679 279.00 286.00 274.00 284.50 5.50 1.97% 284.00 4 285.00 19 26.89
2017-02-08 1590 515694 437 147462134 284.50 288.00 282.00 288.00 3.50 1.23% 287.00 16 288.00 53 27.22
2017-02-09 1590 961485 603 273329246 284.00 288.00 279.00 285.00 3.00 -1.04% 285.00 18 286.00 6 26.94
2017-02-10 1590 416895 341 118402625 284.50 286.50 281.00 285.00 0.00 0% 283.50 1 285.00 8 26.94
2017-02-13 1590 284130 281 80256030 285.50 287.00 280.00 283.00 2.00 -0.7% 282.00 6 283.00 20 26.75
2017-02-14 1590 561770 513 163055760 286.50 294.00 286.50 289.50 6.50 2.3% 289.00 5 289.50 3 27.36
2017-02-15 1590 347500 310 100554500 289.00 292.00 288.00 289.50 0.00 0% 289.00 4 290.00 100 27.36
2017-02-16 1590 688252 465 194535795 292.00 292.50 279.50 281.50 8.00 -2.76% 281.00 2 281.50 8 26.61
2017-02-17 1590 1039371 859 288285622 283.50 284.00 272.00 284.00 2.50 0.89% 283.50 1 284.00 1 26.84
2017-02-18 1590 177383 155 50003240 284.50 285.00 278.50 280.00 4.00 -1.41% 279.50 6 280.00 109 26.47
2017-02-20 1590 375337 331 105392023 280.00 285.50 277.00 279.00 1.00 -0.36% 278.00 1 279.00 225 26.37
2017-02-21 1590 935321 728 268730144 280.50 290.00 280.50 287.50 8.50 3.05% 287.50 1 288.00 210 27.17
2017-02-22 1590 1240765 1047 364610525 311.00 311.00 285.00 285.50 2.00 -0.7% 285.00 15 287.00 8 26.98
2017-02-23 1590 537837 460 152720534 285.00 286.50 280.50 284.00 1.50 -0.53% 283.50 4 284.50 137 26.84
2017-02-24 1590 449446 343 128144272 284.00 291.50 282.00 284.00 0.00 0% 283.50 7 284.00 202 26.84
2017-03-01 1590 1144288 1017 338472884 291.00 302.00 290.50 293.50 9.50 3.35% 293.50 7 295.00 3 27.74
2017-03-02 1590 487117 451 143894604 296.50 300.00 292.00 293.00 0.50 -0.17% 293.00 6 293.50 1 27.69
2017-03-03 1590 196503 195 57678382 293.00 296.00 291.50 295.50 2.50 0.85% 294.50 8 295.50 8 27.93
2017-03-06 1590 342361 292 99758190 295.50 295.50 288.50 291.50 4.00 -1.35% 291.50 1 292.50 2 27.55
2017-03-07 1590 553341 505 165300436 295.00 303.00 295.00 297.00 5.50 1.89% 296.50 1 297.50 4 27.71
2017-03-08 1590 430229 373 128824585 298.00 301.00 297.00 301.00 4.00 1.35% 299.00 6 301.00 2 28.08
2017-03-09 1590 778135 696 237480405 308.00 308.00 303.00 304.00 3.00 1% 303.50 27 304.00 11 28.36
2017-03-10 1590 530975 502 159861950 304.00 306.00 297.50 303.50 0.50 -0.16% 303.00 1 303.50 266 28.31
2017-03-13 1590 380812 348 113369476 301.00 301.50 295.50 298.00 5.50 -1.81% 296.50 2 298.00 71 27.80
2017-03-14 1590 523356 443 153378096 298.50 301.00 289.00 291.00 7.00 -2.35% 291.00 12 292.00 1 27.15
2017-03-15 1590 381620 364 113470260 294.50 300.00 292.50 300.00 9.00 3.09% 299.00 7 300.00 14 27.99
2017-03-16 1590 249471 246 73526430 300.00 301.00 293.00 293.50 6.50 -2.17% 293.50 5 294.00 39 27.38
2017-03-17 1590 379300 336 112781048 295.00 298.50 294.00 298.50 5.00 1.7% 298.50 4 299.00 33 27.85
2017-03-20 1590 304101 279 91384300 297.50 305.00 296.00 298.00 0.50 -0.17% 298.00 4 299.50 1 27.80
2017-03-21 1590 630344 364 189464714 300.00 302.00 298.50 301.50 3.50 1.17% 301.50 32 302.00 21 28.13
2017-03-22 1590 518369 458 151969962 298.00 298.00 287.00 293.00 8.50 -2.82% 293.00 16 294.00 44 27.33
2017-03-23 1590 645627 590 188509711 292.00 295.00 289.00 294.50 1.50 0.51% 293.00 2 294.50 9 27.47
2017-03-24 1590 340820 293 99007800 295.00 295.50 288.00 289.00 5.50 -1.87% 288.50 28 289.00 6 26.96
2017-03-27 1590 338201 309 98231792 289.00 293.00 287.50 290.00 1.00 0.35% 289.50 17 292.00 3 27.05
2017-03-28 1590 589505 520 169349435 290.50 293.00 283.00 288.50 1.50 -0.52% 286.00 1 288.50 2 26.91
2017-03-29 1590 835060 654 239233280 288.50 291.50 281.50 290.00 1.50 0.52% 287.50 6 290.00 2 27.05
2017-03-30 1590 760180 625 222649740 285.00 296.50 285.00 295.00 5.00 1.72% 295.00 62 295.50 4 27.52
2017-03-31 1590 958677 806 283552246 294.00 301.00 292.00 298.50 3.50 1.19% 298.50 3 299.00 10 27.85
2017-04-05 1590 674417 598 203481268 302.00 305.00 298.50 305.00 6.50 2.18% 304.00 1 305.00 22 28.45
2017-04-06 1590 1337696 1039 420944436 305.00 321.00 304.00 317.50 12.50 4.1% 317.00 3 317.50 1 29.62
2017-04-07 1590 3402999 2583 1141205158 320.00 348.00 320.00 344.00 26.50 8.35% 343.00 2 344.00 11 32.09
2017-04-10 1590 1336117 1087 453683102 345.00 345.00 325.00 340.50 3.50 -1.02% 340.50 1 342.00 1 31.76
2017-04-11 1590 852653 727 287764813 343.00 346.50 330.50 330.50 10.00 -2.94% 330.50 1 333.00 1 30.83
2017-04-12 1590 644510 552 213719034 330.00 337.00 330.00 330.00 0.50 -0.15% 330.00 40 330.50 3 30.78
2017-04-13 1590 992880 851 319862638 332.00 338.50 315.50 315.50 14.50 -4.39% 315.50 12 319.00 1 29.43
2017-04-14 1590 1332840 1109 430477558 318.00 328.50 315.50 321.50 6.00 1.9% 321.50 3 325.00 2 29.99
2017-04-17 1590 636510 571 204981200 327.50 327.50 317.50 320.00 1.50 -0.47% 319.50 1 320.00 416 29.85
2017-04-18 1590 895472 736 295421732 322.50 334.00 322.00 331.50 11.50 3.59% 331.00 1 332.00 535 30.92
2017-04-19 1590 1581786 1315 535692918 329.00 350.00 328.00 341.50 10.00 3.02% 341.50 22 342.00 291 31.86
2017-04-20 1590 1178531 1103 402924509 340.50 347.50 337.00 337.00 4.50 -1.32% 337.00 4 339.00 1 31.44
2017-04-21 1590 1157662 1060 386894960 341.00 342.00 328.00 332.00 5.00 -1.48% 332.00 8 333.50 1 30.97
2017-04-24 1590 2210390 1597 741898135 335.00 343.00 330.50 334.00 2.00 0.6% 334.00 8 336.00 18 31.16
2017-04-25 1590 2149371 1483 768885205 350.00 367.00 350.00 356.00 22.00 6.59% 356.00 58 356.50 3 33.21
2017-04-26 1590 1497047 1264 533675612 353.00 362.00 351.00 355.00 1.00 -0.28% 354.00 1 355.00 264 33.12
2017-04-27 1590 675094 559 240778729 360.00 361.50 352.50 356.00 1.00 0.28% 355.00 4 356.00 328 33.21
2017-04-28 1590 1007629 887 351373634 358.00 360.00 344.00 345.00 11.00 -3.09% 344.50 2 345.00 139 32.18
2017-05-02 1590 601707 477 209754181 345.00 352.00 345.00 346.00 1.00 0.29% 346.00 7 347.50 4 32.28
2017-05-03 1590 556055 478 191447810 350.00 350.00 341.50 341.50 4.50 -1.3% 341.50 8 342.00 39 31.86
2017-05-04 1590 565859 431 194136137 345.00 345.50 338.50 343.00 1.50 0.44% 342.50 4 343.00 20 32.00
2017-05-05 1590 1355451 1099 475659948 343.50 355.00 343.50 350.00 7.00 2.04% 349.00 17 350.00 27 32.65
2017-05-08 1590 1571637 1179 533058124 350.00 350.00 334.00 339.00 11.00 -3.14% 338.50 2 339.50 1 31.62
2017-05-09 1590 625310 549 213557160 339.00 344.50 338.00 338.50 0.50 -0.15% 338.50 4 339.00 19 31.58
2017-05-10 1590 409517 396 140236001 339.00 345.50 339.00 340.50 2.00 0.59% 340.50 2 341.50 4 31.76
2017-05-11 1590 694040 649 242861500 343.00 354.00 343.00 350.50 10.00 2.94% 350.00 1 350.50 1 32.70
2017-05-12 1590 452530 409 157805910 347.50 352.00 346.00 347.00 3.50 -1% 347.00 3 347.50 1 29.51
2017-05-15 1590 490159 459 169714537 345.00 351.00 342.50 342.50 4.50 -1.3% 342.00 12 343.50 1 29.12
2017-05-16 1590 1148682 865 396868265 343.00 352.00 340.00 340.00 2.50 -0.73% 340.00 10 340.50 7 28.91
2017-05-17 1590 1022600 864 352201300 347.00 350.00 336.50 345.50 5.50 1.62% 345.00 1 345.50 4 29.38
2017-05-18 1590 882341 759 298880576 344.00 344.00 335.00 335.00 10.50 -3.04% 335.00 27 335.50 4 28.49
2017-05-19 1590 759367 639 251940957 338.00 340.00 325.50 325.50 9.50 -2.84% 325.50 14 329.00 1 27.68
2017-05-22 1590 750351 697 252909191 328.50 343.00 328.00 343.00 17.50 5.38% 342.00 1 343.00 52 29.17
2017-05-23 1590 733118 668 245629002 340.00 340.50 332.00 333.00 10.00 -2.92% 333.00 2 333.50 5 28.32
2017-05-24 1590 583757 525 193924244 336.00 337.50 328.00 330.00 3.00 -0.9% 330.00 3 331.00 1 28.06
2017-05-25 1590 420929 394 140819073 334.00 337.00 332.00 333.50 3.50 1.06% 333.00 32 334.00 4 28.36
2017-05-26 1590 796265 578 262953910 330.50 333.00 328.00 329.00 4.50 -1.35% 329.00 11 332.00 1 27.98
2017-05-31 1590 643750 583 214821500 330.00 338.00 330.00 332.00 3.00 0.91% 332.00 1 332.50 9 28.23
2017-06-01 1590 607329 548 201606728 335.00 337.00 330.00 334.00 2.00 0.6% 333.50 1 334.00 10 28.40
2017-06-02 1590 659180 590 222472020 338.50 340.00 334.00 340.00 6.00 1.8% 338.50 5 340.00 14 28.91
2017-06-03 1590 255191 237 86964035 340.50 344.00 337.00 340.50 0.50 0.15% 340.50 1 341.00 1 28.95
2017-06-06 1590 799319 754 272166365 350.00 350.00 334.50 335.50 11.50 -1.47% 335.50 8 336.00 3 28.53
2017-06-07 1590 910764 835 299996856 336.00 336.50 327.00 328.50 7.00 -2.09% 328.50 10 329.00 10 27.93
2017-06-08 1590 950280 851 312725620 326.00 332.00 326.00 328.50 0.00 0% 328.00 7 329.00 1 27.93
2017-06-09 1590 1236445 1038 397408065 330.00 331.50 315.00 319.00 9.50 -2.89% 319.00 2 319.50 2 27.13
2017-06-12 1590 629264 582 201496980 317.00 322.00 316.00 320.50 1.50 0.47% 320.00 10 320.50 4 27.25
2017-06-13 1590 502401 480 159067617 324.00 324.00 313.00 314.00 6.50 -2.03% 314.00 20 316.00 13 26.70
2017-06-14 1590 670250 557 210341500 317.50 318.00 311.00 315.00 1.00 0.32% 314.50 5 315.00 6 26.79
2017-06-15 1590 475923 386 146470244 306.50 310.00 306.00 308.50 0.00 -2.06% 308.50 5 309.00 1 26.23
2017-06-16 1590 1225758 1052 389694818 307.00 325.00 306.50 321.50 13.00 4.21% 321.50 10 322.00 7 27.34
2017-06-19 1590 1229048 928 404063624 329.00 331.50 325.50 327.50 6.00 1.87% 327.00 34 327.50 6 27.85
2017-06-20 1590 623702 534 205640054 331.50 332.00 328.00 328.00 0.50 0.15% 328.00 4 329.00 3 27.89
2017-06-21 1590 616600 478 203574520 327.50 333.00 324.50 332.50 4.50 1.37% 332.00 4 333.00 21 28.27
2017-06-22 1590 1730521 1206 590820538 334.00 347.50 333.00 345.00 12.50 3.76% 343.50 1 345.00 13 29.34
2017-06-23 1590 1201145 998 420913960 347.00 354.50 346.00 349.50 4.50 1.3% 349.00 1 349.50 1 29.72
2017-06-26 1590 600500 518 210839000 350.50 353.00 349.50 353.00 3.50 1% 352.00 6 353.00 5 30.02
2017-06-27 1590 1437158 1222 521815271 354.50 368.50 350.50 365.00 12.00 3.4% 364.00 1 365.00 33 31.04
2017-06-28 1590 547867 516 196183519 362.00 365.00 355.00 357.50 7.50 -2.05% 357.50 4 359.00 3 30.40
2017-06-29 1590 516458 497 186235732 363.00 368.00 354.50 359.50 2.00 0.56% 357.00 2 359.50 7 30.57
2017-06-30 1590 527448 470 189798107 357.00 362.50 356.50 359.50 0.00 0% 359.50 6 360.00 2 30.57
2017-07-03 1590 378263 367 136085598 361.00 365.00 355.00 365.00 5.50 1.53% 361.00 12 365.00 46 31.04
2017-07-04 1590 350698 305 126732733 361.00 364.50 359.50 361.00 4.00 -1.1% 361.00 7 361.50 1 30.70
2017-07-05 1590 230110 207 83207930 362.00 365.00 358.00 364.50 3.50 0.97% 364.50 3 365.00 44 30.99
2017-07-06 1590 1035599 925 381076135 370.00 374.50 360.00 362.50 2.00 -0.55% 362.00 13 363.00 2 30.82
2017-07-07 1590 406119 391 146258983 365.00 365.00 356.00 358.50 4.00 -1.1% 358.50 5 359.00 6 30.48
2017-07-10 1590 464443 414 165082379 360.00 361.00 352.00 355.00 3.50 -0.98% 353.50 2 355.00 37 30.19
2017-07-11 1590 775749 705 284683632 357.00 370.00 357.00 370.00 15.00 4.23% 369.00 4 370.00 52 31.46
2017-07-12 1590 457060 378 167768020 368.50 373.00 363.00 366.50 3.50 -0.95% 366.00 5 366.50 8 31.16
2017-07-13 1590 388038 354 142267446 374.00 374.00 364.00 366.50 0.00 0% 366.50 26 367.00 1 31.16
2017-07-14 1590 698392 580 258931756 369.50 375.00 363.00 370.00 3.50 0.95% 369.50 1 370.00 1 31.46
2017-07-17 1590 1266743 1076 485826298 375.00 390.00 372.00 388.00 18.00 4.86% 386.00 1 388.00 30 32.99
2017-07-18 1590 1047141 935 410805983 387.00 400.00 382.50 394.50 6.50 1.68% 394.00 3 395.00 44 33.55
2017-07-19 1590 905430 816 362285204 395.00 407.50 394.00 395.00 0.50 0.13% 394.50 1 395.00 2 33.59
2017-07-20 1590 1423163 1237 576057200 404.50 413.00 398.00 401.00 6.00 1.52% 401.00 17 402.50 1 34.10
2017-07-21 1590 573732 525 230389932 408.00 408.00 399.50 401.50 0.50 0.12% 401.50 6 403.50 1 34.14
2017-07-24 1590 831342 619 339018676 400.00 416.00 395.50 406.50 0.00 1.25% 406.50 2 407.00 2 34.57
2017-07-25 1590 1292375 1078 536088061 420.00 423.00 407.00 410.50 4.00 0.98% 410.00 6 411.00 5 34.91
2017-07-26 1590 618268 561 254552880 410.00 416.50 410.00 410.00 0.50 -0.12% 409.50 2 410.00 15 34.86
2017-07-27 1590 788727 718 324052932 413.00 417.00 408.00 417.00 7.00 1.71% 416.00 3 417.00 12 35.46
2017-07-28 1590 767070 650 314892664 413.00 417.50 405.50 405.50 11.50 -2.76% 405.50 18 412.00 21 34.48
2017-07-31 1590 635660 567 257083960 405.50 408.50 400.00 408.50 3.00 0.74% 407.00 2 408.50 6 34.74
2017-08-01 1590 627316 491 253504752 410.00 410.00 398.50 404.00 4.50 -1.1% 404.00 42 407.00 1 34.35
2017-08-02 1590 606789 498 245587123 404.50 408.00 401.00 408.00 4.00 0.99% 407.50 3 408.00 8 34.69
2017-08-03 1590 801695 747 319767025 408.00 408.00 393.00 395.00 13.00 -3.19% 395.00 3 396.50 2 33.59
2017-08-04 1590 1630635 1267 675875890 399.50 434.50 399.50 416.00 21.00 5.32% 415.00 2 416.00 80 35.37
2017-08-07 1590 878638 762 368509684 428.00 428.00 414.00 414.00 2.00 -0.48% 414.00 1 415.00 1 35.20
2017-08-08 1590 436432 393 177575174 411.00 414.00 405.00 405.00 9.00 -2.17% 405.00 10 405.50 3 34.44
2017-08-09 1590 817379 752 326752100 405.00 406.50 396.00 397.00 8.00 -1.98% 397.00 14 399.50 5 33.76
2017-08-10 1590 695111 671 278755067 397.50 410.00 396.00 396.00 1.00 -0.25% 396.00 3 397.00 4 33.67
2017-08-11 1590 559305 539 222756326 396.00 404.00 390.00 397.00 1.00 0.25% 397.00 9 401.00 1 33.76
2017-08-14 1590 278346 254 110936689 403.00 403.00 396.00 396.00 1.00 -0.25% 396.00 3 397.00 5 28.51
2017-08-15 1590 590699 563 234808605 402.00 409.00 392.00 395.00 1.00 -0.25% 395.00 10 399.00 7 28.44
2017-08-16 1590 709867 654 283987699 400.00 404.50 394.00 394.00 1.00 -0.25% 394.00 10 394.50 1 28.37
2017-08-17 1590 2404312 2171 936559012 387.00 398.00 379.00 397.50 3.50 0.89% 397.00 4 398.00 15 28.62
2017-08-18 1590 706048 675 276660268 393.00 394.00 389.00 393.00 4.50 -1.13% 392.00 14 393.00 12 28.29
2017-08-21 1590 429976 421 169473573 393.00 399.00 391.00 394.50 1.50 0.38% 394.00 11 394.50 1 28.40
2017-08-22 1590 327763 333 130146385 398.00 399.00 395.00 397.00 2.50 0.63% 396.50 1 397.00 1 28.58
2017-08-23 1590 1189657 1041 483373899 398.00 413.00 398.00 409.00 12.00 3.02% 408.50 3 409.50 2 29.45
2017-08-24 1590 740497 696 299124794 410.50 411.00 398.00 402.50 6.50 -1.59% 402.50 2 404.00 2 28.98
2017-08-25 1590 363623 334 147600993 403.50 410.00 402.50 405.00 2.50 0.62% 405.00 14 406.00 2 29.16
2017-08-28 1590 432253 409 173177200 402.50 405.00 398.50 398.50 6.50 -1.6% 398.50 14 399.50 2 28.69
2017-08-29 1590 689741 579 278844065 402.00 408.00 399.00 406.50 8.00 2.01% 406.00 5 406.50 6 29.27
2017-08-30 1590 1829880 1388 765396220 418.00 423.50 414.00 419.50 13.00 3.2% 419.50 5 420.00 105 30.20
2017-08-31 1590 805098 723 336414513 417.00 421.50 416.00 419.50 0.00 0% 418.00 1 419.50 34 30.20
2017-09-01 1590 877079 797 367213548 420.00 428.00 412.00 412.50 7.00 -1.67% 412.50 14 413.00 1 29.70
2017-09-04 1590 477374 439 196481840 412.50 414.50 409.00 409.50 3.00 -0.73% 409.50 4 411.50 1 29.48
2017-09-05 1590 466781 441 192341100 413.50 416.50 409.50 411.50 2.00 0.49% 411.00 8 412.00 1 29.63
2017-09-06 1590 706596 646 294277231 410.50 420.00 410.50 416.50 5.00 1.22% 416.00 4 416.50 18 29.99
2017-09-07 1590 792428 678 329105624 419.50 425.00 409.50 410.50 6.00 -1.44% 410.50 7 411.00 3 29.55
2017-09-08 1590 851161 514 353129315 415.00 415.50 413.00 415.00 4.50 1.1% 415.00 12 415.50 27 29.88
2017-09-11 1590 450499 399 187305335 418.50 420.50 414.00 415.00 0.00 0% 414.50 3 415.00 96 29.88
2017-09-12 1590 947300 836 397330048 420.00 427.00 415.50 418.50 3.50 0.84% 418.00 2 418.50 1 30.13
2017-09-13 1590 490656 468 202401116 421.00 421.00 410.00 410.50 8.00 -1.91% 410.50 3 412.50 3 29.55
2017-09-14 1590 591192 508 244704698 410.00 419.00 409.00 415.50 5.00 1.22% 415.00 41 415.50 2 29.91
2017-09-15 1590 1117718 774 467906278 417.00 424.50 413.00 421.00 5.50 1.32% 420.50 2 421.00 48 30.31
2017-09-18 1590 2005461 1559 866405113 427.00 438.00 423.00 433.00 12.00 2.85% 433.00 18 433.50 5 31.17
2017-09-19 1590 1012856 769 440408292 439.50 444.50 428.00 432.00 1.00 -0.23% 432.00 1 432.50 2 31.10
2017-09-20 1590 1065833 824 469982519 433.00 447.50 433.00 444.00 12.00 2.78% 444.00 2 444.50 2 31.97
2017-09-21 1590 909526 775 405696829 444.00 449.50 439.00 445.50 1.50 0.34% 445.50 1 446.00 2 32.07
2017-09-22 1590 484652 452 214786684 447.00 448.50 438.50 446.00 0.50 0.11% 442.50 1 446.00 4 32.11
2017-09-25 1590 1134751 1031 499426781 448.00 449.50 432.00 432.00 14.00 -3.14% 432.00 15 434.00 1 31.10
2017-09-26 1590 649774 610 277788306 436.00 438.00 421.50 421.50 10.50 -2.43% 421.00 32 422.00 2 30.35
2017-09-27 1590 368317 355 157099176 428.00 429.50 423.00 429.50 8.00 1.9% 429.00 1 429.50 7 30.92
2017-09-28 1590 279956 267 119227388 430.00 431.00 423.00 425.00 4.50 -1.05% 424.00 11 425.00 1 30.60
2017-09-29 1590 804880 699 339883018 428.00 430.00 416.00 418.00 7.00 -1.65% 418.00 1 419.00 2 30.09
2017-09-30 1590 120547 125 50429146 419.00 424.00 415.50 417.00 1.00 -0.24% 417.00 5 417.50 3 30.02
2017-10-02 1590 638646 529 271180050 421.00 429.50 418.00 426.00 9.00 2.16% 425.00 3 426.00 5 30.67
2017-10-03 1590 553022 497 235539218 428.00 432.00 419.00 419.00 7.00 -1.64% 419.00 5 420.00 12 30.17
2017-10-05 1590 1137408 864 490686480 428.00 438.50 426.00 436.00 17.00 4.06% 436.00 25 437.00 1 31.39
2017-10-06 1590 1066747 783 468813298 437.00 444.00 433.00 439.00 3.00 0.69% 437.00 1 439.00 3 31.61
2017-10-11 1590 724330 671 317867013 443.00 445.00 433.50 441.00 2.00 0.46% 439.00 1 441.00 2 31.75
2017-10-12 1590 1446633 1207 651199983 445.00 455.00 442.00 452.50 11.50 2.61% 449.50 7 452.50 4 32.58
2017-10-13 1590 909132 862 409486228 452.50 459.00 445.00 446.50 6.00 -1.33% 446.50 1 448.00 1 32.15
2017-10-16 1590 821474 773 375305144 450.00 460.00 449.00 458.50 12.00 2.69% 458.50 8 459.00 13 33.01
2017-10-17 1590 984996 931 445606696 455.00 458.00 448.00 455.00 3.50 -0.76% 450.50 1 455.00 14 32.76
2017-10-18 1590 571034 540 259002504 455.00 458.00 450.00 457.50 2.50 0.55% 455.00 11 457.50 2 32.94
2017-10-19 1590 1632321 1283 766089230 461.50 473.50 458.00 470.50 13.00 2.84% 470.50 5 471.50 4 33.87
2017-10-20 1590 932057 530 440489404 467.50 477.00 464.50 472.00 1.50 0.32% 472.00 19 477.00 3 33.98
2017-10-23 1590 2230062 1664 1010221400 455.50 460.00 448.00 450.00 22.00 -4.66% 450.00 20 451.50 3 32.40
2017-10-24 1590 1527669 1447 670887353 444.00 451.50 433.00 437.00 13.00 -2.89% 436.50 10 437.00 40 31.46
2017-10-25 1590 1045789 986 464060863 440.00 449.50 437.00 448.50 11.50 2.63% 447.00 5 448.50 13 32.29
2017-10-26 1590 783123 711 353820410 447.00 455.00 445.00 453.50 5.00 1.11% 453.50 10 454.00 1 32.65
2017-10-27 1590 1637411 1481 771832403 453.50 480.00 448.00 476.00 22.50 4.96% 476.00 21 476.50 2 34.27
2017-10-30 1590 863981 821 408225633 471.50 484.00 461.00 469.00 7.00 -1.47% 468.50 2 469.50 2 33.77
2017-10-31 1590 1293197 1168 627792742 476.00 495.50 468.00 488.50 19.50 4.16% 488.00 1 488.50 5 35.17
2017-11-01 1590 699364 671 336911676 484.00 488.50 478.00 484.00 4.50 -0.92% 482.00 1 484.00 1 34.85
2017-11-02 1590 592942 499 288884955 486.00 494.00 483.00 483.50 0.50 -0.1% 483.50 6 484.00 7 34.81
2017-11-03 1590 416000 375 200719999 480.50 485.50 478.00 483.00 0.50 -0.1% 482.50 1 483.00 21 34.77
2017-11-06 1590 364981 363 174523790 483.00 483.00 474.00 480.00 3.00 -0.62% 478.00 1 480.00 13 34.56
2017-11-07 1590 382593 285 183647247 479.50 483.50 477.00 481.00 1.00 0.21% 480.00 1 481.50 1 34.63
2017-11-08 1590 605691 586 287490725 480.00 480.00 469.00 475.00 6.00 -1.25% 474.50 11 475.00 9 34.20
2017-11-09 1590 673603 550 319299101 479.50 480.00 468.00 469.00 6.00 -1.26% 469.00 1 469.50 1 33.77
2017-11-10 1590 780968 721 360170344 469.00 469.00 457.00 459.50 9.50 -2.03% 459.00 4 459.50 1 33.08
2017-11-13 1590 968366 883 449375690 460.00 472.00 457.00 468.00 8.50 1.85% 467.50 7 468.00 1 31.16
2017-11-14 1590 2151403 1911 1039795552 473.00 489.50 473.00 487.50 19.50 4.17% 487.00 1 487.50 11 32.46
2017-11-15 1590 1216008 1109 580662792 482.50 483.50 473.50 477.00 10.50 -2.15% 477.00 3 477.50 52 31.76
2017-11-16 1590 728818 698 343390596 475.00 475.00 468.50 468.50 8.50 -1.78% 468.50 3 471.50 3 31.19
2017-11-17 1590 2365823 1680 1151308960 474.50 491.50 474.00 482.50 14.00 2.99% 482.50 10 485.00 13 32.12
2017-11-20 1590 735902 678 352742960 484.50 493.00 474.00 475.50 7.00 -1.45% 475.50 3 478.00 1 31.66
2017-11-21 1590 1159720 1030 568949874 483.00 497.00 478.00 495.00 19.50 4.1% 494.50 1 495.00 6 32.96
2017-11-22 1590 1180120 1107 602047220 510.00 520.00 499.50 511.00 16.00 3.23% 509.00 1 511.00 7 34.02
2017-11-23 1590 349883 340 178362979 503.00 518.00 503.00 516.00 5.00 0.98% 515.00 1 517.00 4 34.35
2017-11-24 1590 874150 828 458621400 523.00 536.00 516.00 519.00 3.00 0.58% 518.00 2 519.00 1 34.55
2017-11-27 1590 989499 878 519908975 527.00 532.00 516.00 530.00 11.00 2.12% 527.00 3 530.00 116 35.29
2017-11-28 1590 2383094 2136 1172205778 505.00 506.00 480.00 486.00 44.00 -8.3% 486.00 1 487.00 1 32.36
2017-11-29 1590 1509605 1256 742536855 486.00 498.50 485.00 495.00 9.00 1.85% 494.00 4 495.50 1 32.96
2017-11-30 1590 10745492 2851 2147483647 490.00 511.00 482.50 511.00 16.00 3.23% 509.00 364 511.00 5 34.02
2017-12-01 1590 1227731 1145 616457731 506.00 510.00 496.00 506.00 5.00 -0.98% 505.00 2 506.00 1 33.69
2017-12-04 1590 731703 629 366717188 513.00 513.00 496.00 500.00 6.00 -1.19% 498.50 2 500.00 3 33.29
2017-12-05 1590 1023615 956 506778500 497.00 505.00 486.00 503.00 3.00 0.6% 503.00 6 504.00 4 33.49
2017-12-06 1590 1023179 931 502256315 502.00 502.00 485.00 485.00 18.00 -3.58% 485.00 3 487.50 5 32.29
2017-12-07 1590 2144935 1654 990134534 481.50 483.50 449.00 455.50 29.50 -6.08% 455.50 5 456.00 2 30.33
2017-12-08 1590 1038371 950 500232403 460.00 493.00 459.50 493.00 37.50 8.23% 492.00 9 493.00 5 32.82
2017-12-11 1590 687693 638 341489228 493.00 505.00 486.00 495.00 2.00 0.41% 494.50 1 495.00 8 32.96
2017-12-12 1590 544849 519 269504302 494.00 499.00 488.00 493.50 1.50 -0.3% 493.00 2 494.00 1 32.86
2017-12-13 1590 558369 557 271046382 489.00 497.50 478.00 478.00 15.50 -3.14% 478.00 9 479.00 1 31.82
2017-12-14 1590 573821 557 283749290 486.00 499.00 484.50 493.50 15.50 3.24% 492.00 9 493.50 2 32.86
2017-12-15 1590 663444 568 319611061 487.50 492.00 476.00 480.00 13.50 -2.74% 479.00 8 480.00 4 31.96
2017-12-18 1590 1011561 907 501823878 482.00 508.00 481.00 500.00 20.00 4.17% 500.00 10 501.00 1 33.29
2017-12-19 1590 504647 479 251765030 502.00 506.00 491.50 493.50 6.50 -1.3% 493.00 2 494.50 1 32.86
2017-12-20 1590 792164 695 403050476 494.50 515.00 489.00 513.00 19.50 3.95% 510.00 11 513.00 9 34.15
2017-12-21 1590 552622 523 285865330 510.00 524.00 506.00 518.00 5.00 0.97% 516.00 1 518.00 7 34.49
2017-12-22 1590 509785 463 264781845 522.00 522.00 514.00 520.00 2.00 0.39% 518.00 9 520.00 16 34.62
2017-12-25 1590 213227 197 110623905 519.00 523.00 512.00 516.00 4.00 -0.77% 515.00 1 516.00 1 34.35
2017-12-26 1590 209447 206 106285288 516.00 516.00 503.00 507.00 9.00 -1.74% 507.00 21 508.00 2 33.75
2017-12-27 1590 179100 154 91438700 508.00 515.00 508.00 510.00 3.00 0.59% 509.00 10 510.00 57 33.95
2017-12-28 1590 289025 276 147530725 513.00 516.00 505.00 510.00 0.00 0% 509.00 13 510.00 2 33.95
2017-12-29 1590 751842 613 396303576 510.00 535.00 510.00 535.00 25.00 4.9% 532.00 2 535.00 2 35.62