正新(2105)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　　61.40
0
0%		61.70
0.3
0.49%		61.70
0
0%		62.60
0.9
1.46%		 　63.20
0.6
0.96%		62.30
-0.9
-1.42%		63.80
1.5
2.41%		63.80
0
0%		63.60
-0.2
-0.31%		 　63.00
-0.6
-0.94%		63.30
0.3
0.48%		62.40
-0.9
-1.42%		62.50
0.1
0.16%		61.80
-0.7
-1.12%		 　62.40
0.6
0.97%		62.20
-0.2
-0.32%		 62.34
2 月　61.50
-0.7
-1.13%		62.10
0.6
0.98%		 　62.30
0.2
0.32%		63.70
1.4
2.25%		62.80
-0.9
-1.41%		63.60
0.8
1.27%		64.40
0.8
1.26%		 　64.70
0.3
0.47%		65.90
1.2
1.85%		66.90
1
1.52%		66.10
-0.8
-1.2%		65.30
-0.8
-1.21%		65.50
0.2
0.31%		 65.80
0.3
0.46%		66.00
0.2
0.3%		66.10
0.1
0.15%		65.90
-0.2
-0.3%		65.30
-0.6
-0.91%		 64.45
3 月64.00
-1.3
-1.99%		64.80
0.8
1.25%		64.30
-0.5
-0.77%		 　64.50
0.2
0.31%		64.60
0.1
0.16%		64.70
0.1
0.15%		64.00
-0.7
-1.08%		65.00
1
1.56%		 　65.50
0.5
0.77%		65.00
-0.5
-0.76%		66.00
1
1.54%		66.20
0.2
0.3%		66.40
0.2
0.3%		 　66.40
0
0%		65.40
-1
-1.51%		64.90
-0.5
-0.76%		64.50
-0.4
-0.62%		64.70
0.2
0.31%		 　64.10
-0.6
-0.93%		63.50
-0.6
-0.94%		63.00
-0.5
-0.79%		62.90
-0.1
-0.16%		62.70
-0.2
-0.32%		64.73
4 月 　　　63.60
0.9
1.44%		63.40
-0.2
-0.31%		62.50
-0.9
-1.42%		 　62.90
0.4
0.64%		62.40
-0.5
-0.79%		63.00
0.6
0.96%		62.70
-0.3
-0.48%		62.50
-0.2
-0.32%		 　62.10
-0.4
-0.64%		61.90
-0.2
-0.32%		61.10
-0.8
-1.29%		60.70
-0.4
-0.65%		60.80
0.1
0.16%		 　61.40
0.6
0.99%		62.60
1.2
1.95%		62.10
-0.5
-0.8%		62.40
0.3
0.48%		62.30
-0.1
-0.16%		 62.34
5 月　62.70
0.4
0.64%		62.40
-0.3
-0.48%		62.50
0.1
0.16%		61.60
-0.9
-1.44%		 　61.40
-0.2
-0.32%		61.20
-0.2
-0.33%		61.80
0.6
0.98%		60.40
-1.4
-2.27%		59.80
-0.6
-0.99%		 　60.00
0.2
0.33%		60.00
0
0%		60.00
0
0%		59.80
-0.2
-0.33%		59.70
-0.1
-0.17%		 　59.60
-0.1
-0.17%		59.30
-0.3
-0.5%		60.20
0.9
1.52%		60.40
0.2
0.33%		61.10
0.7
1.16%		 60.70
-0.4
-0.65%		60.68
6 月61.00
0.3
0.49%		61.90
0.9
1.48%		61.90
0
0%		 　62.10
0.2
0.32%		61.80
-0.3
-0.48%		61.30
-0.5
-0.81%		61.80
0.5
0.82%		 　60.20
-1.6
-2.59%		60.30
0.1
0.17%		60.30
0
0%		60.30
0
0%		60.30
0
0%		 　60.80
0.5
0.83%		60.60
-0.2
-0.33%		61.20
0.6
0.99%		62.00
0.8
1.31%		62.20
0.2
0.32%		 　63.90
1.7
2.73%		63.90
0
0%		64.00
0.1
0.16%		64.70
0.7
1.09%		64.70
0
0%		 61.98
7 月　　65.30
0.6
0.93%		65.20
-0.1
-0.15%		64.90
-0.3
-0.46%		64.90
0
0%		64.90
0
0%		 　65.00
0.1
0.15%		65.70
0.7
1.08%		65.70
0
0%		65.10
-0.6
-0.91%		64.90
-0.2
-0.31%		 　65.20
0.3
0.46%		65.40
0.2
0.31%		65.20
-0.2
-0.31%		64.80
-0.4
-0.61%		64.30
-0.5
-0.77%		 　64.80
0.5
0.78%		61.30
-3.5
-5.4%		61.00
-0.3
-0.49%		62.10
1.1
1.8%		61.40
-0.7
-1.13%		 61.10
-0.3
-0.49%		64.05
8 月61.20
0.1
0.16%		61.10
-0.1
-0.16%		60.50
-0.6
-0.98%		60.90
0.4
0.66%		 　62.10
1.2
1.97%		61.20
-0.9
-1.45%		61.10
-0.1
-0.16%		60.80
-0.3
-0.49%		59.20
-1.6
-2.63%		 　59.10
-0.1
-0.17%		59.00
-0.1
-0.17%		59.40
0.4
0.68%		59.40
0
0%		59.50
0.1
0.17%		 　59.40
-0.1
-0.17%		59.20
-0.2
-0.34%		59.10
-0.1
-0.17%		59.20
0.1
0.17%		59.40
0.2
0.34%		 　59.90
0.5
0.84%		59.80
-0.1
-0.17%		60.90
1.1
1.84%		60.70
-0.2
-0.33%		60.1
9 月60.10
-0.6
-0.99%		 　60.90
0.8
1.33%		61.00
0.1
0.16%		60.60
-0.4
-0.66%		60.70
0.1
0.17%		61.10
0.4
0.66%		 　61.50
0.4
0.65%		61.00
-0.5
-0.81%		60.80
-0.2
-0.33%		61.00
0.2
0.33%		60.60
-0.4
-0.66%		 　60.90
0.3
0.5%		61.30
0.4
0.66%		61.30
0
0%		61.70
0.4
0.65%		61.10
-0.6
-0.97%		 　60.70
-0.4
-0.65%		60.90
0.2
0.33%		60.50
-0.4
-0.66%		60.20
-0.3
-0.5%		60.70
0.5
0.83%		60.40
-0.3
-0.49%		 60.89
10 月　60.90
0.5
0.83%		61.10
0.2
0.33%		 61.60
0.5
0.82%		61.60
0
0%		 　　　61.20
-0.4
-0.65%		60.70
-0.5
-0.82%		60.60
-0.1
-0.16%		 　60.80
0.2
0.33%		60.30
-0.5
-0.82%		60.50
0.2
0.33%		60.20
-0.3
-0.5%		60.10
-0.1
-0.17%		 　60.10
0
0%		60.20
0.1
0.17%		60.00
-0.2
-0.33%		60.20
0.2
0.33%		60.50
0.3
0.5%		 　59.60
-0.9
-1.49%		59.50
-0.1
-0.17%		60.54
11 月59.50
0
0%		59.60
0.1
0.17%		59.40
-0.2
-0.34%		 　59.10
-0.3
-0.51%		59.10
0
0%		58.50
-0.6
-1.02%		58.80
0.3
0.51%		58.70
-0.1
-0.17%		 　55.90
-2.8
-4.77%		54.80
-1.1
-1.97%		54.10
-0.7
-1.28%		53.40
-0.7
-1.29%		54.50
1.1
2.06%		 　54.10
-0.4
-0.73%		53.60
-0.5
-0.92%		53.90
0.3
0.56%		53.50
-0.4
-0.74%		53.10
-0.4
-0.75%		 　52.90
-0.2
-0.38%		52.30
-0.6
-1.13%		51.40
-0.9
-1.72%		51.40
0
0%		 55.35
12 月50.90
-0.5
-0.97%		 　52.00
1.1
2.16%		53.20
1.2
2.31%		52.20
-1
-1.88%		51.30
-0.9
-1.72%		51.10
-0.2
-0.39%		 　51.10
0
0%		51.10
0
0%		50.90
-0.2
-0.39%		51.00
0.1
0.2%		51.10
0.1
0.2%		 　51.20
0.1
0.2%		51.00
-0.2
-0.39%		51.30
0.3
0.59%		50.90
-0.4
-0.78%		51.10
0.2
0.39%		 　50.70
-0.4
-0.78%		50.70
0
0%		50.90
0.2
0.39%		52.10
1.2
2.36%		52.50
0.4
0.77%		　　51.33

說明:最高漲幅:2.73%最低跌幅:-5.4% 最高價:66.90最低價:50.70平均價:60.78,灰色底表示週末,漲135天(65.3)元,跌153天(-84.9)元,平盤28天
3%=2,2%=17,1%=59,0%=85,-0%=3,-1%=3,-2%=14,-3%=53,-4%=80,

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 2105 3088894 1502 189219879 60.80 61.60 60.60 61.40 0.60 0% 61.30 39 61.40 143 13.99
2017-01-04 2105 4002390 1613 246573193 61.40 61.80 61.10 61.70 0.30 0.49% 61.60 162 61.70 114 14.05
2017-01-05 2105 4113940 1553 253641786 61.70 61.80 61.50 61.70 0.00 0% 61.60 13 61.70 85 14.05
2017-01-06 2105 10521248 3953 658842708 61.70 63.10 61.70 62.60 0.90 1.46% 62.60 217 62.70 39 14.26
2017-01-09 2105 6456929 2280 408073706 62.60 63.60 62.60 63.20 0.60 0.96% 63.20 124 63.30 254 14.40
2017-01-10 2105 5109484 2055 317895243 62.80 63.00 61.80 62.30 0.90 -1.42% 62.20 10 62.30 36 14.19
2017-01-11 2105 7303861 2855 464018445 62.80 63.90 62.80 63.80 1.50 2.41% 63.80 35 63.90 250 14.53
2017-01-12 2105 6644880 2621 424398775 64.10 64.10 63.40 63.80 0.00 0% 63.80 56 63.90 22 14.53
2017-01-13 2105 3798718 1350 241611756 63.80 64.00 63.50 63.60 0.20 -0.31% 63.60 18 63.70 22 14.49
2017-01-16 2105 4443862 1718 278893206 63.60 63.60 62.40 63.00 0.60 -0.94% 62.90 1 63.00 508 14.35
2017-01-17 2105 4580128 1374 289625982 63.00 63.50 62.60 63.30 0.30 0.48% 63.30 1 63.40 65 14.42
2017-01-18 2105 5559991 2642 349993029 63.90 63.90 62.40 62.40 0.90 -1.42% 62.40 50 62.70 286 14.21
2017-01-19 2105 3850426 1674 240697076 62.40 62.70 62.20 62.50 0.10 0.16% 62.50 679 62.60 196 14.24
2017-01-20 2105 5284192 2654 327763004 62.30 62.30 61.80 61.80 0.70 -1.12% 61.80 128 61.90 52 14.08
2017-01-23 2105 5712790 2346 356062389 62.10 62.70 61.90 62.40 0.60 0.97% 62.40 148 62.50 209 14.21
2017-01-24 2105 6024431 2500 375334698 62.10 62.60 62.10 62.20 0.20 -0.32% 62.20 144 62.30 142 14.17
2017-02-02 2105 8666298 4829 538070602 63.40 63.60 61.50 61.50 0.70 -1.13% 61.50 105 61.60 1 14.01
2017-02-03 2105 4122489 2557 254839359 62.00 62.40 61.60 62.10 0.60 0.98% 62.00 74 62.10 26 14.15
2017-02-06 2105 2529632 1618 157502228 62.30 62.50 62.10 62.30 0.20 0.32% 62.30 66 62.40 3 14.19
2017-02-07 2105 7040715 3520 445697621 62.10 64.00 62.10 63.70 1.40 2.25% 63.60 88 63.70 31 14.51
2017-02-08 2105 6011317 3001 377799183 63.50 63.50 62.20 62.80 0.90 -1.41% 62.80 6 62.90 57 14.31
2017-02-09 2105 3422313 1661 216796889 62.80 63.60 62.80 63.60 0.80 1.27% 63.50 14 63.60 49 14.49
2017-02-10 2105 5471131 3133 351055505 63.80 64.40 63.70 64.40 0.80 1.26% 64.40 5 64.50 413 14.67
2017-02-13 2105 5372619 2288 345197287 64.00 64.80 63.40 64.70 0.30 0.47% 64.60 2 64.70 107 14.74
2017-02-14 2105 8741411 5010 571700812 64.70 65.90 64.40 65.90 1.20 1.85% 65.80 20 65.90 93 15.01
2017-02-15 2105 9881315 4386 658027642 66.00 67.10 66.00 66.90 1.00 1.52% 66.90 173 67.00 142 15.24
2017-02-16 2105 7101776 3061 469639878 67.00 67.00 65.60 66.10 0.80 -1.2% 66.00 22 66.10 56 15.06
2017-02-17 2105 4444337 2184 290550891 66.00 66.00 65.00 65.30 0.80 -1.21% 65.30 175 65.40 27 14.87
2017-02-18 2105 945766 584 61871085 65.20 65.70 65.00 65.50 0.20 0.31% 65.50 118 65.60 33 14.92
2017-02-20 2105 2726465 1365 179209749 65.70 66.00 65.50 65.80 0.30 0.46% 65.50 138 65.80 197 14.99
2017-02-21 2105 2675112 1536 175471137 65.90 66.00 65.00 66.00 0.20 0.3% 66.00 1 66.10 100 15.03
2017-02-22 2105 2728415 1709 179726738 66.10 66.10 65.30 66.10 0.10 0.15% 66.00 1 66.10 126 15.06
2017-02-23 2105 3202610 2033 210440806 66.00 66.00 65.40 65.90 0.20 -0.3% 65.80 57 65.90 168 15.01
2017-02-24 2105 4511285 2614 294977634 65.30 65.70 65.10 65.30 0.60 -0.91% 65.30 364 65.40 97 14.87
2017-03-01 2105 7420312 3890 476751616 64.10 64.70 64.00 64.00 1.30 -1.99% 64.00 303 64.20 50 14.58
2017-03-02 2105 6488711 3872 419454966 64.70 65.20 64.10 64.80 0.80 1.25% 64.70 112 64.80 106 14.76
2017-03-03 2105 2835864 1876 182564033 64.70 64.70 64.00 64.30 0.50 -0.77% 64.30 73 64.40 64 14.65
2017-03-06 2105 1952273 1172 125580638 64.00 64.60 64.00 64.50 0.20 0.31% 64.30 10 64.50 61 14.69
2017-03-07 2105 690154 402 44565936 64.60 64.70 64.20 64.60 0.10 0.16% 64.50 104 64.70 149 14.72
2017-03-08 2105 1841124 1298 118646217 64.70 64.70 64.10 64.70 0.10 0.15% 64.50 60 64.70 61 14.74
2017-03-09 2105 3832989 2480 245890088 64.60 64.60 64.00 64.00 0.70 -1.08% 64.00 344 64.10 41 14.58
2017-03-10 2105 3605783 2319 233340395 64.10 65.10 64.10 65.00 1.00 1.56% 65.00 68 65.10 25 14.81
2017-03-13 2105 3370172 1705 221388322 65.20 66.20 65.10 65.50 0.50 0.77% 65.40 145 65.50 10 14.92
2017-03-14 2105 3492165 1858 228159325 65.70 65.90 64.80 65.00 0.50 -0.76% 65.00 34 65.10 18 14.81
2017-03-15 2105 3629469 1732 239198100 65.10 66.30 65.00 66.00 1.00 1.54% 65.90 35 66.00 277 15.03
2017-03-16 2105 2807135 1578 185722686 66.00 66.60 65.90 66.20 0.20 0.3% 66.10 6 66.20 155 15.08
2017-03-17 2105 4871860 1873 322964560 66.50 66.50 65.80 66.40 0.20 0.3% 66.30 40 66.40 34 15.13
2017-03-20 2105 1849796 1063 122262142 66.40 66.40 65.60 66.40 0.00 0% 66.30 36 66.40 62 15.13
2017-03-21 2105 9217855 4237 599640991 65.60 65.60 64.20 65.40 1.00 -1.51% 65.40 75 65.50 2 15.99
2017-03-22 2105 4722812 2483 305258089 65.20 65.20 64.30 64.90 0.50 -0.76% 64.80 28 64.90 133 15.87
2017-03-23 2105 3981558 2384 256525482 65.10 65.20 64.20 64.50 0.40 -0.62% 64.50 43 64.60 25 15.77
2017-03-24 2105 2760961 1622 177807178 64.70 64.70 64.20 64.70 0.20 0.31% 64.40 1 64.70 306 15.82
2017-03-27 2105 3022045 1820 193798180 64.40 64.50 63.80 64.10 0.60 -0.93% 64.10 72 64.20 32 15.67
2017-03-28 2105 5817656 3321 369137449 64.10 64.40 62.70 63.50 0.60 -0.94% 63.40 6 63.50 763 15.53
2017-03-29 2105 4162742 2217 262291146 63.50 63.70 62.80 63.00 0.50 -0.79% 63.00 241 63.10 48 15.40
2017-03-30 2105 3682680 1921 232123603 63.00 63.60 62.80 62.90 0.10 -0.16% 62.90 177 63.00 56 15.38
2017-03-31 2105 3963327 2268 249234527 62.90 63.50 62.70 62.70 0.20 -0.32% 62.70 299 62.80 7 15.33
2017-04-05 2105 3039972 2026 192784704 63.50 63.60 63.00 63.60 0.90 1.44% 63.50 17 63.60 67 15.55
2017-04-06 2105 2959311 1892 187639642 63.80 63.80 63.10 63.40 0.20 -0.31% 63.40 2 63.50 1329 15.50
2017-04-07 2105 5517720 3013 345458583 62.80 63.00 62.50 62.50 0.90 -1.42% 62.40 304 62.50 55 15.28
2017-04-10 2105 4007088 2074 251726119 62.60 63.30 62.40 62.90 0.40 0.64% 62.80 24 62.90 101 15.38
2017-04-11 2105 5559049 3049 348253250 62.70 62.90 62.30 62.40 0.50 -0.79% 62.40 74 62.60 8 15.26
2017-04-12 2105 3646815 1858 229500217 62.50 63.20 62.40 63.00 0.60 0.96% 63.00 99 63.10 30 15.40
2017-04-13 2105 2730197 1317 171414863 63.10 63.20 62.60 62.70 0.30 -0.48% 62.70 47 62.80 39 15.33
2017-04-14 2105 1800312 635 112627927 62.70 63.00 62.30 62.50 0.20 -0.32% 62.50 58 62.60 114 15.28
2017-04-17 2105 3120382 1556 194042111 62.50 62.90 61.90 62.10 0.40 -0.64% 62.00 33 62.10 22 15.18
2017-04-18 2105 2165674 1170 134212888 62.10 62.30 61.80 61.90 0.20 -0.32% 61.80 126 61.90 25 15.13
2017-04-19 2105 4042169 2503 247782932 61.50 61.60 61.10 61.10 0.80 -1.29% 61.10 27 61.20 134 14.94
2017-04-20 2105 6262590 3043 380176090 60.70 61.00 60.10 60.70 0.40 -0.65% 60.70 158 60.80 19 14.84
2017-04-21 2105 2254796 1539 137196732 61.20 61.30 60.60 60.80 0.10 0.16% 60.80 56 60.90 5 14.87
2017-04-24 2105 2564143 1286 156580892 61.20 61.40 60.70 61.40 0.60 0.99% 61.40 25 61.50 90 15.01
2017-04-25 2105 3441525 2169 214178258 61.80 62.60 61.40 62.60 1.20 1.95% 62.30 50 62.60 301 15.31
2017-04-26 2105 3150419 2031 195256307 62.60 62.60 61.70 62.10 0.50 -0.8% 62.00 38 62.10 63 15.18
2017-04-27 2105 3986784 1331 248660014 62.20 62.50 62.00 62.40 0.30 0.48% 62.40 2 62.50 100 15.26
2017-04-28 2105 6202453 2480 384911839 62.00 62.40 61.50 62.30 0.10 -0.16% 62.20 1 62.30 155 15.23
2017-05-02 2105 8778740 2082 548629386 62.30 62.80 61.80 62.70 0.40 0.64% 62.60 46 62.70 14 15.33
2017-05-03 2105 3886224 1056 242300038 62.20 62.50 62.00 62.40 0.30 -0.48% 62.30 49 62.40 15 15.26
2017-05-04 2105 3753417 999 234402755 62.40 62.50 62.20 62.50 0.10 0.16% 62.40 29 62.50 1377 15.28
2017-05-05 2105 4726326 1267 292175162 62.30 62.40 61.60 61.60 0.90 -1.44% 61.60 96 61.70 12 15.06
2017-05-08 2105 2861296 1269 175940952 61.80 62.10 61.40 61.40 0.20 -0.32% 61.40 53 61.50 14 15.01
2017-05-09 2105 3761031 1749 229989904 61.30 61.30 61.00 61.20 0.20 -0.33% 61.20 180 61.30 3 14.96
2017-05-10 2105 2111690 1321 129410080 61.20 61.80 61.00 61.80 0.60 0.98% 61.40 2 61.80 151 17.97
2017-05-11 2105 13138651 5614 790631411 61.00 61.10 59.80 60.40 1.40 -2.27% 60.40 48 60.50 32 17.56
2017-05-12 2105 7092101 3869 424714260 60.40 60.40 59.70 59.80 0.60 -0.99% 59.70 463 59.80 1250 17.38
2017-05-15 2105 4981217 2214 298913695 59.80 60.20 59.80 60.00 0.20 0.33% 60.00 13 60.10 168 17.44
2017-05-16 2105 6803522 3050 408150370 60.00 60.10 59.90 60.00 0.00 0% 59.90 436 60.00 108 17.44
2017-05-17 2105 6214930 2528 372599565 60.00 60.30 59.70 60.00 0.00 0% 59.90 633 60.00 1458 17.44
2017-05-18 2105 5867431 2223 350909360 59.80 60.10 59.70 59.80 0.20 -0.33% 59.80 422 59.90 64 17.38
2017-05-19 2105 4403665 2547 263116600 59.90 60.00 59.60 59.70 0.10 -0.17% 59.70 169 59.80 227 17.35
2017-05-22 2105 5058702 2616 301816135 59.70 59.80 59.50 59.60 0.10 -0.17% 59.60 1741 59.70 46 17.33
2017-05-23 2105 7403619 3239 439833840 59.50 59.60 59.20 59.30 0.30 -0.5% 59.30 110 59.40 175 17.24
2017-05-24 2105 8528253 3804 512201631 59.70 60.60 59.30 60.20 0.90 1.52% 60.10 158 60.20 127 17.50
2017-05-25 2105 4940287 2176 298394410 60.60 60.70 60.20 60.40 0.20 0.33% 60.30 633 60.40 16 17.56
2017-05-26 2105 5242317 2532 318682137 60.70 61.10 60.40 61.10 0.70 1.16% 61.00 16 61.10 91 17.76
2017-05-31 2105 10403296 4873 639438944 61.30 62.20 60.70 60.70 0.40 -0.65% 60.70 245 60.80 50 17.65
2017-06-01 2105 2456422 1825 150170873 60.70 61.60 60.70 61.00 0.30 0.49% 61.00 373 61.10 10 17.73
2017-06-02 2105 3367257 2337 207948347 61.70 62.00 61.20 61.90 0.90 1.48% 61.80 4 61.90 100 17.99
2017-06-03 2105 996272 611 61731728 62.00 62.00 61.70 61.90 0.00 0% 61.90 33 62.00 96 17.99
2017-06-06 2105 3748018 2214 232518309 62.10 62.20 61.80 62.10 0.00 0.32% 62.00 167 62.10 66 18.05
2017-06-07 2105 5414147 2774 335457835 62.00 62.50 61.60 61.80 0.30 -0.48% 61.70 297 61.80 21 17.97
2017-06-08 2105 4764730 2957 294023338 62.00 62.10 61.20 61.30 0.50 -0.81% 61.30 49 61.40 3 17.82
2017-06-09 2105 4593451 2310 283786112 61.30 62.20 61.30 61.80 0.50 0.82% 61.60 50 61.80 1194 17.97
2017-06-12 2105 5391486 2844 327486090 61.80 61.80 60.20 60.20 1.60 -2.59% 60.20 425 60.40 1 17.50
2017-06-13 2105 3917877 2216 236440925 60.50 60.70 60.20 60.30 0.10 0.17% 60.30 14 60.40 64 17.53
2017-06-14 2105 3419916 1568 206345220 60.40 60.50 60.20 60.30 0.00 0% 60.30 559 60.40 29 17.53
2017-06-15 2105 2741402 1793 165173237 60.20 60.40 60.10 60.30 0.00 0% 60.20 19 60.30 63 17.53
2017-06-16 2105 2863514 1317 173144683 60.30 60.80 60.30 60.30 0.00 0% 60.30 1653 60.40 333 17.53
2017-06-19 2105 1854354 1263 112465006 60.40 60.80 60.40 60.80 0.50 0.83% 60.70 13 60.80 35 17.67
2017-06-20 2105 2707281 1651 164599111 60.80 61.00 60.60 60.60 0.20 -0.33% 60.60 81 60.70 9 17.62
2017-06-21 2105 3952049 2092 241525280 60.60 61.70 60.60 61.20 0.60 0.99% 61.10 263 61.20 42 17.79
2017-06-22 2105 3472579 1584 215109398 61.30 62.30 61.30 62.00 0.80 1.31% 62.00 114 62.10 227 18.02
2017-06-23 2105 4071086 1679 252750839 62.20 62.30 61.70 62.20 0.20 0.32% 62.20 83 62.30 111 18.08
2017-06-26 2105 7567306 3545 480468177 62.20 64.10 62.10 63.90 1.70 2.73% 63.80 24 63.90 179 18.58
2017-06-27 2105 6322169 2901 404627236 64.00 64.30 63.50 63.90 0.00 0% 63.90 489 64.00 99 18.58
2017-06-28 2105 4583647 2651 293411438 63.90 64.30 63.70 64.00 0.10 0.16% 63.90 520 64.00 66 18.60
2017-06-29 2105 4738153 2004 306150441 64.30 64.90 64.00 64.70 0.70 1.09% 64.60 761 64.70 80 18.81
2017-06-30 2105 4089441 1788 264201792 64.50 64.90 64.10 64.70 0.00 0% 64.70 378 64.80 24 18.81
2017-07-03 2105 5228383 2000 340239795 64.80 65.30 64.80 65.30 0.60 0.93% 65.20 11 65.30 433 18.98
2017-07-04 2105 4055006 1664 264412479 65.00 65.40 64.90 65.20 0.10 -0.15% 65.10 8 65.20 5 18.95
2017-07-05 2105 7123170 1963 460981666 65.00 65.10 64.10 64.90 0.30 -0.46% 64.90 23 65.00 178 18.87
2017-07-06 2105 5490632 1869 354779211 64.40 65.00 64.30 64.90 0.00 0% 64.70 10 64.90 102 18.87
2017-07-07 2105 3790967 1244 245291567 64.80 65.00 64.30 64.90 0.00 0% 64.80 750 64.90 35 18.87
2017-07-10 2105 6543806 1811 424768131 64.90 65.30 64.60 65.00 0.10 0.15% 65.00 29 65.10 8 18.90
2017-07-11 2105 10237637 2544 665533641 65.00 65.70 64.60 65.70 0.70 1.08% 65.50 5 65.70 145 19.10
2017-07-12 2105 3647719 1762 239960010 65.60 66.00 65.50 65.70 0.00 0% 65.70 97 65.80 25 19.10
2017-07-13 2105 7532681 2184 492716983 65.70 65.90 65.10 65.10 0.60 -0.91% 65.10 172 65.20 1 18.92
2017-07-14 2105 2815473 1114 182737139 65.00 65.10 64.70 64.90 0.20 -0.31% 64.90 46 65.00 1 18.87
2017-07-17 2105 2893869 1446 188494398 65.00 65.50 64.90 65.20 0.30 0.46% 65.20 16 65.30 134 18.95
2017-07-18 2105 2491715 1258 162997675 65.30 65.50 65.20 65.40 0.20 0.31% 65.40 11 65.50 181 19.01
2017-07-19 2105 4390694 1246 286949866 65.40 65.50 65.10 65.20 0.20 -0.31% 65.10 25 65.20 48 18.95
2017-07-20 2105 6107156 2144 396334892 65.30 65.30 64.50 64.80 0.40 -0.61% 64.70 2 64.80 58 18.84
2017-07-21 2105 6787352 1895 437249319 64.80 64.80 64.10 64.30 0.50 -0.77% 64.30 142 64.40 216 18.69
2017-07-24 2105 11407039 3260 738668293 64.30 65.00 64.20 64.80 0.50 0.78% 64.80 39 64.90 257 18.84
2017-07-25 2105 6087178 2630 375473037 62.10 62.30 61.30 61.30 0.00 -5.4% 61.30 511 61.40 29 17.82
2017-07-26 2105 2594443 1433 158799751 61.40 61.60 61.00 61.00 0.30 -0.49% 61.00 310 61.10 15 17.73
2017-07-27 2105 4414709 1717 273462006 61.50 62.30 61.20 62.10 1.10 1.8% 61.90 3 62.10 57 18.05
2017-07-28 2105 1044285 603 64239693 62.00 62.00 61.40 61.40 0.70 -1.13% 61.40 133 61.50 1 17.85
2017-07-31 2105 4004372 1054 245242517 61.40 61.60 61.00 61.10 0.30 -0.49% 61.00 321 61.10 22 17.76
2017-08-01 2105 2301224 1183 140976399 61.50 61.60 61.10 61.20 0.10 0.16% 61.20 56 61.40 122 17.79
2017-08-02 2105 2338740 862 143284704 61.50 61.50 61.00 61.10 0.10 -0.16% 61.00 316 61.10 65 17.76
2017-08-03 2105 3977584 1818 240806475 60.60 60.90 60.30 60.50 0.60 -0.98% 60.50 39 60.60 1 17.59
2017-08-04 2105 3683183 1494 224191932 60.60 60.90 60.40 60.90 0.40 0.66% 60.90 3 61.00 53 17.70
2017-08-07 2105 4484563 1940 276791506 61.00 62.10 60.90 62.10 1.20 1.97% 62.00 257 62.10 71 18.05
2017-08-08 2105 4390125 1651 269045437 62.00 62.00 61.00 61.20 0.90 -1.45% 61.10 127 61.20 1235 17.79
2017-08-09 2105 1882700 1056 114851100 61.00 61.20 60.60 61.10 0.10 -0.16% 61.10 11 61.20 31 17.76
2017-08-10 2105 3630508 1602 221255725 61.40 61.40 60.60 60.80 0.30 -0.49% 60.70 10 60.80 21 22.19
2017-08-11 2105 11458314 4423 689986040 59.60 59.90 59.20 59.20 1.60 -2.63% 59.20 275 59.40 2 21.61
2017-08-14 2105 4188422 2153 247660255 59.40 59.60 59.00 59.10 0.10 -0.17% 59.00 693 59.10 102 21.57
2017-08-15 2105 3462472 2180 205809481 59.20 59.50 59.00 59.00 0.10 -0.17% 59.00 653 59.10 45 21.53
2017-08-16 2105 3271454 2089 193640108 59.00 59.60 59.00 59.40 0.40 0.68% 59.30 216 59.40 10 21.68
2017-08-17 2105 2716861 1631 162059685 59.90 59.90 59.40 59.40 0.00 0% 59.40 268 59.60 33 21.68
2017-08-18 2105 2291803 1234 136045833 59.40 59.60 59.00 59.50 0.10 0.17% 59.40 144 59.50 16 21.72
2017-08-21 2105 2265824 1556 134526420 60.00 60.00 59.10 59.40 0.10 -0.17% 59.30 2 59.40 120 21.68
2017-08-22 2105 2413130 1546 142708597 59.40 59.40 59.00 59.20 0.20 -0.34% 59.10 169 59.20 49 21.61
2017-08-23 2105 2313913 1335 137045740 59.20 59.60 59.10 59.10 0.10 -0.17% 59.10 82 59.30 28 21.57
2017-08-24 2105 2717916 1364 161005002 59.10 59.50 59.10 59.20 0.10 0.17% 59.10 394 59.20 49 21.61
2017-08-25 2105 2851123 1323 169084293 59.20 59.50 59.20 59.40 0.20 0.34% 59.40 58 59.50 112 21.68
2017-08-28 2105 2200294 1194 131651014 59.60 59.90 59.60 59.90 0.50 0.84% 59.80 176 59.90 18 21.86
2017-08-29 2105 2346456 1375 140084760 60.00 60.10 59.50 59.80 0.10 -0.17% 59.80 89 59.90 78 21.82
2017-08-30 2105 3709214 1924 223766717 59.90 60.90 59.80 60.90 1.10 1.84% 60.80 60 60.90 213 22.23
2017-08-31 2105 2822400 1643 171071269 60.90 60.90 60.40 60.70 0.20 -0.33% 60.70 4 60.80 257 22.15
2017-09-01 2105 2000686 1241 120931160 60.60 60.90 60.10 60.10 0.60 -0.99% 60.10 144 60.20 7 21.93
2017-09-04 2105 5081771 2054 310388340 60.10 61.40 60.00 60.90 0.80 1.33% 60.90 131 61.00 34 22.23
2017-09-05 2105 3583131 1561 218292891 61.10 61.20 60.70 61.00 0.10 0.16% 60.90 62 61.00 78 22.26
2017-09-06 2105 4449918 1283 271624220 60.80 61.20 60.50 60.60 0.40 -0.66% 60.60 1 60.70 27 22.12
2017-09-07 2105 3216690 1491 194967739 60.50 60.90 60.40 60.70 0.10 0.17% 60.60 117 60.70 52 22.15
2017-09-08 2105 2368513 1439 144278626 60.90 61.10 60.60 61.10 0.40 0.66% 61.00 188 61.10 25 22.30
2017-09-11 2105 3751766 1695 229283090 61.10 61.50 60.80 61.50 0.40 0.65% 61.40 114 61.50 356 22.45
2017-09-12 2105 3379485 1856 205390871 61.50 61.50 60.40 61.00 0.50 -0.81% 60.90 2 61.00 44 22.26
2017-09-13 2105 2375268 1239 144662685 61.00 61.20 60.70 60.80 0.20 -0.33% 60.80 77 60.90 13 22.19
2017-09-14 2105 1391678 896 84730517 60.50 61.00 60.50 61.00 0.20 0.33% 60.90 4 61.00 207 22.26
2017-09-15 2105 4059535 792 246141502 60.90 61.00 60.50 60.60 0.40 -0.66% 60.60 499 60.80 6 22.12
2017-09-18 2105 2491534 1330 151024653 60.50 60.90 60.40 60.90 0.30 0.5% 60.80 88 60.90 180 22.23
2017-09-19 2105 4077665 1949 248228820 60.90 61.30 60.40 61.30 0.40 0.66% 61.20 1 61.30 27 22.37
2017-09-20 2105 1858959 1053 113550182 61.30 61.30 60.70 61.30 0.00 0% 61.20 27 61.30 49 22.37
2017-09-21 2105 2598531 1441 159926590 61.30 61.70 61.00 61.70 0.40 0.65% 61.60 5 61.70 209 22.52
2017-09-22 2105 2370805 1379 144946170 61.70 61.80 60.90 61.10 0.60 -0.97% 61.00 94 61.10 6 22.30
2017-09-25 2105 2794534 1436 169478705 61.20 61.30 60.50 60.70 0.40 -0.65% 60.70 17 60.80 29 22.15
2017-09-26 2105 2136615 1154 129761547 60.60 60.90 60.50 60.90 0.20 0.33% 60.80 3 60.90 66 22.23
2017-09-27 2105 1974714 1069 119567726 60.50 60.80 60.40 60.50 0.40 -0.66% 60.50 1020 60.60 5 22.08
2017-09-28 2105 2303212 1135 138910952 60.50 60.50 60.20 60.20 0.30 -0.5% 60.20 164 60.30 116 21.97
2017-09-29 2105 2025131 1073 122589423 60.30 60.80 60.00 60.70 0.50 0.83% 60.50 90 60.70 46 22.15
2017-09-30 2105 301560 207 18224876 60.50 60.60 60.40 60.40 0.30 -0.49% 60.40 50 60.50 743 22.04
2017-10-02 2105 1854219 997 112352805 60.50 60.90 60.30 60.90 0.50 0.83% 60.80 3 60.90 137 22.23
2017-10-03 2105 4381792 1405 268039426 60.80 61.10 60.50 61.10 0.20 0.33% 61.10 3 61.20 161 22.30
2017-10-05 2105 3768235 1580 230973920 61.00 61.60 60.80 61.60 0.50 0.82% 61.50 37 61.60 98 22.48
2017-10-06 2105 1352574 758 83357745 61.90 61.90 61.40 61.60 0.00 0% 61.50 107 61.60 1576 22.48
2017-10-11 2105 3105490 1808 190674466 61.60 61.80 61.00 61.20 0.40 -0.65% 61.10 106 61.20 3 22.34
2017-10-12 2105 3393259 2315 205253437 61.00 61.00 60.30 60.70 0.50 -0.82% 60.60 22 60.70 14 22.15
2017-10-13 2105 2441216 1256 147433175 60.40 60.60 60.30 60.60 0.10 -0.16% 60.50 49 60.60 41 22.12
2017-10-16 2105 2566557 1312 155055449 60.50 60.80 60.20 60.80 0.20 0.33% 60.70 1 60.80 71 22.19
2017-10-17 2105 2771098 1557 166925395 60.80 60.80 60.00 60.30 0.50 -0.82% 60.30 4 60.40 13 22.01
2017-10-18 2105 2840241 1707 170989872 60.30 60.70 59.90 60.50 0.20 0.33% 60.40 94 60.50 6 22.08
2017-10-19 2105 1256686 768 75687658 60.10 60.50 60.00 60.20 0.30 -0.5% 60.20 444 60.40 160 21.97
2017-10-20 2105 2480456 1137 149172593 60.00 60.40 60.00 60.10 0.10 -0.17% 60.10 17 60.30 1 21.93
2017-10-23 2105 1578007 806 94932309 60.30 60.50 60.00 60.10 0.00 0% 60.10 43 60.20 135 21.93
2017-10-24 2105 2167567 1242 130441521 60.10 60.40 60.00 60.20 0.10 0.17% 60.10 128 60.20 49 21.97
2017-10-25 2105 2051587 1166 123079926 60.10 60.20 59.90 60.00 0.20 -0.33% 60.00 118 60.10 2 21.90
2017-10-26 2105 899110 605 54169910 60.00 60.40 60.00 60.20 0.20 0.33% 60.20 11 60.30 35 21.97
2017-10-27 2105 1254131 766 75702422 60.20 60.50 60.20 60.50 0.30 0.5% 60.40 48 60.50 154 22.08
2017-10-30 2105 3680017 1999 220178220 60.50 60.50 59.60 59.60 0.90 -1.49% 59.60 95 59.80 48 21.75
2017-10-31 2105 3271647 1755 194848481 59.50 59.80 59.50 59.50 0.10 -0.17% 59.50 316 59.60 239 21.72
2017-11-01 2105 2798882 1890 166375948 59.70 59.70 59.30 59.50 0.00 0% 59.40 191 59.50 11 21.72
2017-11-02 2105 1287791 825 76709213 59.40 59.80 59.40 59.60 0.10 0.17% 59.50 401 59.60 47 21.75
2017-11-03 2105 1537880 876 91201951 59.50 59.60 59.20 59.40 0.20 -0.34% 59.30 196 59.40 10 21.68
2017-11-06 2105 2550032 1346 150556101 59.20 59.30 59.00 59.10 0.30 -0.51% 59.10 10 59.20 16 21.57
2017-11-07 2105 1802118 1235 106394488 59.00 59.30 59.00 59.10 0.00 0% 59.10 7 59.20 77 21.57
2017-11-08 2105 3113185 1940 182851415 59.00 59.20 58.50 58.50 0.60 -1.02% 58.50 594 58.60 41 21.35
2017-11-09 2105 2167788 1301 127320092 58.70 59.00 58.50 58.80 0.30 0.51% 58.70 5 58.80 117 21.46
2017-11-10 2105 954272 642 55993801 58.80 58.80 58.50 58.70 0.10 -0.17% 58.70 24 58.80 91 27.43
2017-11-13 2105 12288921 6912 685711820 57.50 57.50 55.40 55.90 2.80 -4.77% 55.80 15 55.90 13 26.12
2017-11-14 2105 8763297 4856 479328500 55.30 55.30 53.60 54.80 1.10 -1.97% 54.70 11 54.80 29 25.61
2017-11-15 2105 6561140 4326 355246367 54.80 54.80 54.00 54.10 0.70 -1.28% 54.10 479 54.20 2 25.28
2017-11-16 2105 6929267 3507 369764718 53.70 53.80 52.90 53.40 0.70 -1.29% 53.30 1172 53.40 150 24.95
2017-11-17 2105 5048358 3175 271266290 53.30 54.70 53.00 54.50 1.10 2.06% 54.40 21 54.50 16 25.47
2017-11-20 2105 2981149 1746 160989643 54.50 54.60 53.50 54.10 0.40 -0.73% 54.00 279 54.10 109 25.28
2017-11-21 2105 3532118 2215 189619568 53.80 54.00 53.50 53.60 0.50 -0.92% 53.60 184 53.70 4 25.05
2017-11-22 2105 7231346 3741 387160799 53.50 54.20 53.00 53.90 0.30 0.56% 53.80 1 53.90 14 25.19
2017-11-23 2105 3036718 1742 162349772 53.50 53.60 53.30 53.50 0.40 -0.74% 53.50 159 53.60 63 25.00
2017-11-24 2105 3903226 2319 207569577 53.50 53.50 53.10 53.10 0.40 -0.75% 53.00 1358 53.10 165 24.81
2017-11-27 2105 3938872 2573 208634560 53.10 53.10 52.90 52.90 0.20 -0.38% 52.80 598 52.90 143 24.72
2017-11-28 2105 4655402 2837 243954026 52.70 52.80 52.30 52.30 0.60 -1.13% 52.30 165 52.40 201 24.44
2017-11-29 2105 8962031 4651 461999479 52.00 52.10 51.30 51.40 0.90 -1.72% 51.40 25 51.50 211 24.02
2017-11-30 2105 13237977 4400 681830295 51.40 52.50 50.80 51.40 0.00 0% 51.30 242 51.40 1606 24.02
2017-12-01 2105 6833926 3193 348557679 51.30 51.40 50.80 50.90 0.50 -0.97% 50.90 127 51.00 96 23.79
2017-12-04 2105 5354950 2936 277563970 51.00 52.40 51.00 52.00 1.10 2.16% 52.00 79 52.10 1 24.30
2017-12-05 2105 9465152 4979 503427620 52.10 53.90 52.10 53.20 1.20 2.31% 53.10 31 53.20 50 24.86
2017-12-06 2105 6805937 3064 355702985 53.50 53.50 51.60 52.20 1.00 -1.88% 52.10 214 52.20 34 24.39
2017-12-07 2105 7551054 3874 389191271 52.00 52.20 51.20 51.30 0.90 -1.72% 51.30 238 51.40 3 23.97
2017-12-08 2105 3367133 1898 172395879 51.30 51.80 51.00 51.10 0.20 -0.39% 51.10 290 51.20 5 23.88
2017-12-11 2105 3594591 2024 184434190 51.20 51.90 51.10 51.10 0.00 0% 51.10 62 51.30 93 23.88
2017-12-12 2105 4797950 1980 244648311 51.10 51.50 50.70 51.10 0.00 0% 51.10 216 51.20 95 23.88
2017-12-13 2105 3546235 2008 180873235 51.10 51.20 50.90 50.90 0.20 -0.39% 50.90 249 51.00 1 23.79
2017-12-14 2105 2992459 1515 153363227 51.30 51.70 51.00 51.00 0.10 0.2% 51.00 330 51.20 9 23.83
2017-12-15 2105 4529729 1214 231508660 51.40 51.50 51.00 51.10 0.10 0.2% 51.00 1135 51.10 80 23.88
2017-12-18 2105 2737069 1540 140591041 51.50 51.50 51.10 51.20 0.10 0.2% 51.20 60 51.40 32 23.93
2017-12-19 2105 3924636 1801 200347247 51.20 51.40 51.00 51.00 0.20 -0.39% 51.00 209 51.10 124 23.83
2017-12-20 2105 2675537 1566 137148545 51.10 51.50 51.00 51.30 0.30 0.59% 51.30 205 51.40 2 23.97
2017-12-21 2105 3414653 1927 174241981 51.30 51.40 50.90 50.90 0.40 -0.78% 50.90 308 51.00 122 23.79
2017-12-22 2105 3575399 1646 182140618 51.00 51.20 50.80 51.10 0.20 0.39% 51.00 76 51.10 17 23.88
2017-12-25 2105 3766638 1460 192828256 51.10 51.20 50.70 50.70 0.40 -0.78% 50.70 448 50.90 26 23.69
2017-12-26 2105 3586095 1795 181329445 50.90 50.90 50.40 50.70 0.00 0% 50.60 29 50.70 3 23.69
2017-12-27 2105 2637322 1275 133910822 50.80 51.10 50.70 50.90 0.20 0.39% 50.80 95 50.90 25 23.79
2017-12-28 2105 5089773 2598 263194557 51.00 52.30 51.00 52.10 1.20 2.36% 52.10 3 52.20 201 24.35
2017-12-29 2105 5201304 2470 273189972 52.30 52.80 52.20 52.50 0.40 0.77% 52.40 3 52.50 4 24.53