裕隆(2201)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　　26.80
0
0%		26.80
0
0%		26.90
0.1
0.37%		27.00
0.1
0.37%		 　26.90
-0.1
-0.37%		26.90
0
0%		27.05
0.15
0.56%		26.85
-0.2
-0.74%		27.00
0.15
0.56%		 　26.95
-0.05
-0.19%		27.15
0.2
0.74%		27.00
-0.15
-0.55%		27.15
0.15
0.56%		27.15
0
0%		 　27.40
0.25
0.92%		27.55
0.15
0.55%		 27.25
2 月　27.80
0.25
0.91%		27.80
0
0%		 　27.90
0.1
0.36%		28.10
0.2
0.72%		27.95
-0.15
-0.53%		28.05
0.1
0.36%		28.00
-0.05
-0.18%		 　28.00
0
0%		27.85
-0.15
-0.54%		28.85
1
3.59%		28.90
0.05
0.17%		28.90
0
0%		28.90
0
0%		 28.75
-0.15
-0.52%		28.75
0
0%		28.90
0.15
0.52%		28.70
-0.2
-0.69%		28.60
-0.1
-0.35%		 28.44
3 月28.70
0.1
0.35%		28.60
-0.1
-0.35%		28.30
-0.3
-1.05%		 　28.30
0
0%		28.35
0.05
0.18%		28.20
-0.15
-0.53%		27.95
-0.25
-0.89%		27.75
-0.2
-0.72%		 　27.90
0.15
0.54%		28.05
0.15
0.54%		28.15
0.1
0.36%		28.30
0.15
0.53%		28.60
0.3
1.06%		 　28.35
-0.25
-0.87%		28.35
0
0%		28.35
0
0%		28.45
0.1
0.35%		28.45
0
0%		 　28.40
-0.05
-0.18%		28.10
-0.3
-1.06%		28.15
0.05
0.18%		28.10
-0.05
-0.18%		28.25
0.15
0.53%		28.26
4 月 　　　28.35
0.1
0.35%		28.25
-0.1
-0.35%		27.85
-0.4
-1.42%		 　27.60
-0.25
-0.9%		26.90
-0.7
-2.54%		26.70
-0.2
-0.74%		26.85
0.15
0.56%		26.45
-0.4
-1.49%		 　26.50
0.05
0.19%		26.85
0.35
1.32%		26.55
-0.3
-1.12%		26.55
0
0%		26.75
0.2
0.75%		 　26.75
0
0%		27.00
0.25
0.93%		27.30
0.3
1.11%		27.35
0.05
0.18%		27.30
-0.05
-0.18%		 27.12
5 月　27.00
-0.3
-1.1%		26.80
-0.2
-0.74%		26.90
0.1
0.37%		26.80
-0.1
-0.37%		 　26.80
0
0%		26.15
-0.65
-2.43%		26.50
0.35
1.34%		26.45
-0.05
-0.19%		26.40
-0.05
-0.19%		 　26.50
0.1
0.38%		27.00
0.5
1.89%		27.00
0
0%		27.00
0
0%		27.10
0.1
0.37%		 　26.95
-0.15
-0.55%		27.00
0.05
0.19%		27.05
0.05
0.19%		27.25
0.2
0.74%		27.35
0.1
0.37%		 26.90
-0.45
-1.65%		26.84
6 月27.10
0.2
0.74%		27.20
0.1
0.37%		27.15
-0.05
-0.18%		 　27.15
0
0%		27.00
-0.15
-0.55%		27.05
0.05
0.19%		26.95
-0.1
-0.37%		 　26.60
-0.35
-1.3%		26.55
-0.05
-0.19%		26.35
-0.2
-0.75%		26.55
0.2
0.76%		26.35
-0.2
-0.75%		 　26.55
0.2
0.76%		26.65
0.1
0.38%		26.95
0.3
1.13%		26.85
-0.1
-0.37%		26.95
0.1
0.37%		 　27.10
0.15
0.56%		27.20
0.1
0.37%		27.10
-0.1
-0.37%		27.00
-0.1
-0.37%		27.30
0.3
1.11%		 26.9
7 月　　27.25
-0.05
-0.18%		27.00
-0.25
-0.92%		27.00
0
0%		27.05
0.05
0.19%		26.90
-0.15
-0.55%		 　26.85
-0.05
-0.19%		27.00
0.15
0.56%		26.95
-0.05
-0.19%		26.90
-0.05
-0.19%		26.85
-0.05
-0.19%		 　27.05
0.2
0.74%		26.80
-0.25
-0.92%		26.70
-0.1
-0.37%		26.40
-0.3
-1.12%		26.30
-0.1
-0.38%		 　26.25
-0.05
-0.19%		26.10
-0.15
-0.57%		26.20
0.1
0.38%		26.35
0.15
0.57%		26.25
-0.1
-0.38%		 26.40
0.15
0.57%		26.67
8 月26.10
-0.3
-1.14%		26.05
-0.05
-0.19%		26.10
0.05
0.19%		26.10
0
0%		 　26.10
0
0%		26.10
0
0%		25.90
-0.2
-0.77%		25.65
-0.25
-0.97%		25.50
-0.15
-0.58%		 　25.50
0
0%		25.50
0
0%		25.55
0.05
0.2%		25.80
0.25
0.98%		25.65
-0.15
-0.58%		 　25.50
-0.15
-0.58%		25.55
0.05
0.2%		25.50
-0.05
-0.2%		25.45
-0.05
-0.2%		25.55
0.1
0.39%		 　25.90
0.35
1.37%		25.90
0
0%		26.15
0.25
0.97%		26.00
-0.15
-0.57%		25.78
9 月26.05
0.05
0.19%		 　25.95
-0.1
-0.38%		26.15
0.2
0.77%		26.00
-0.15
-0.57%		25.95
-0.05
-0.19%		25.95
0
0%		 　25.95
0
0%		25.90
-0.05
-0.19%		25.90
0
0%		25.85
-0.05
-0.19%		26.10
0.25
0.97%		 　26.10
0
0%		26.25
0.15
0.57%		26.15
-0.1
-0.38%		25.95
-0.2
-0.76%		26.00
0.05
0.19%		 　25.95
-0.05
-0.19%		25.80
-0.15
-0.58%		25.75
-0.05
-0.19%		25.55
-0.2
-0.78%		25.95
0.4
1.57%		25.90
-0.05
-0.19%		 25.96
10 月　25.80
-0.1
-0.39%		25.70
-0.1
-0.39%		 25.55
-0.15
-0.58%		25.90
0.35
1.37%		 　　　26.10
0.2
0.77%		25.95
-0.15
-0.57%		25.85
-0.1
-0.39%		 　25.75
-0.1
-0.39%		25.45
-0.3
-1.17%		25.55
0.1
0.39%		25.50
-0.05
-0.2%		25.50
0
0%		 　25.45
-0.05
-0.2%		25.30
-0.15
-0.59%		25.25
-0.05
-0.2%		25.30
0.05
0.2%		25.30
0
0%		 　25.20
-0.1
-0.4%		25.20
0
0%		25.57
11 月25.30
0.1
0.4%		25.60
0.3
1.19%		25.50
-0.1
-0.39%		 　25.50
0
0%		25.85
0.35
1.37%		25.80
-0.05
-0.19%		25.65
-0.15
-0.58%		25.45
-0.2
-0.78%		 　25.25
-0.2
-0.79%		25.05
-0.2
-0.79%		24.75
-0.3
-1.2%		24.75
0
0%		24.80
0.05
0.2%		 　24.75
-0.05
-0.2%		24.70
-0.05
-0.2%		24.80
0.1
0.4%		24.85
0.05
0.2%		24.75
-0.1
-0.4%		 　24.15
-0.6
-2.42%		24.25
0.1
0.41%		24.55
0.3
1.24%		23.90
-0.65
-2.65%		 24.95
12 月23.95
0.05
0.21%		 　23.55
-0.4
-1.67%		23.25
-0.3
-1.27%		22.75
-0.5
-2.15%		22.75
0
0%		22.65
-0.1
-0.44%		 　22.60
-0.05
-0.22%		22.60
0
0%		22.35
-0.25
-1.11%		22.40
0.05
0.22%		23.10
0.7
3.13%		 　22.80
-0.3
-1.3%		22.80
0
0%		22.75
-0.05
-0.22%		23.00
0.25
1.1%		23.05
0.05
0.22%		 　22.95
-0.1
-0.43%		23.00
0.05
0.22%		23.05
0.05
0.22%		24.10
1.05
4.56%		24.15
0.05
0.21%		　　23.02

說明:最高漲幅:4.56%最低跌幅:-2.65% 最高價:28.90最低價:22.35平均價:26.42,灰色底表示週末,漲121天(21.2)元,跌147天(-25.9)元,平盤48天
5%=1,4%=1,3%=1,2%=2,1%=59,0%=105,-0%=2,-1%=11,-2%=64,-3%=70,

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 2201 613423 373 16409747 26.80 26.85 26.60 26.80 0.00 0% 26.75 67 26.80 123 14.41
2017-01-04 2201 709011 485 19022639 26.85 26.90 26.75 26.80 0.00 0% 26.80 504 26.85 112 14.41
2017-01-05 2201 747014 497 20093417 26.85 27.00 26.80 26.90 0.10 0.37% 26.85 189 26.90 39 14.46
2017-01-06 2201 778330 503 20998238 27.00 27.05 26.90 27.00 0.10 0.37% 26.95 29 27.00 1 14.52
2017-01-09 2201 752155 554 20199799 26.80 27.05 26.75 26.90 0.10 -0.37% 26.85 142 26.90 107 14.46
2017-01-10 2201 788280 438 21202899 26.95 27.00 26.85 26.90 0.00 0% 26.90 216 26.95 204 14.46
2017-01-11 2201 1517158 814 41049038 26.95 27.20 26.90 27.05 0.15 0.56% 27.00 623 27.05 68 14.54
2017-01-12 2201 1976813 1136 53309778 27.05 27.20 26.75 26.85 0.20 -0.74% 26.85 33 26.90 30 14.44
2017-01-13 2201 828343 498 22326174 26.80 27.05 26.80 27.00 0.15 0.56% 26.95 62 27.00 67 14.52
2017-01-16 2201 606491 432 16336226 27.00 27.05 26.80 26.95 0.05 -0.19% 26.95 95 27.00 215 14.49
2017-01-17 2201 789919 424 21345446 26.85 27.15 26.85 27.15 0.20 0.74% 27.10 29 27.15 108 14.60
2017-01-18 2201 1332543 915 35970627 27.00 27.15 26.90 27.00 0.15 -0.55% 27.00 88 27.05 72 14.52
2017-01-19 2201 1646079 854 44617528 27.15 27.20 26.90 27.15 0.15 0.56% 27.15 35 27.20 232 14.60
2017-01-20 2201 1075979 562 29182023 27.05 27.20 27.05 27.15 0.00 0% 27.15 784 27.20 207 14.60
2017-01-23 2201 2531880 1119 69278766 27.20 27.70 27.10 27.40 0.25 0.92% 27.40 8 27.45 60 14.73
2017-01-24 2201 2160299 1338 59459103 27.40 27.65 27.35 27.55 0.15 0.55% 27.50 244 27.55 22 14.81
2017-02-02 2201 3046092 1897 84150098 27.50 27.90 27.30 27.80 0.25 0.91% 27.75 1 27.80 66 14.95
2017-02-03 2201 1845503 1072 50921049 27.80 27.80 27.45 27.80 0.00 0% 27.65 2 27.80 109 14.95
2017-02-06 2201 3314619 1624 93056002 27.80 28.35 27.80 27.90 0.10 0.36% 27.90 33 27.95 1 15.00
2017-02-07 2201 1813680 776 50865190 28.00 28.25 27.90 28.10 0.20 0.72% 28.10 9 28.15 75 15.11
2017-02-08 2201 1318485 744 36815572 28.00 28.10 27.80 27.95 0.15 -0.53% 27.90 31 27.95 62 15.03
2017-02-09 2201 1421602 643 39869013 28.20 28.25 27.90 28.05 0.10 0.36% 28.00 4 28.05 19 15.08
2017-02-10 2201 1824157 959 51013169 28.05 28.15 27.85 28.00 0.05 -0.18% 27.95 1 28.00 60 15.05
2017-02-13 2201 1006003 569 28156126 28.20 28.20 27.90 28.00 0.00 0% 27.95 7 28.00 67 15.05
2017-02-14 2201 1270383 810 35406386 28.00 28.00 27.80 27.85 0.15 -0.54% 27.85 23 27.90 4 14.97
2017-02-15 2201 6173401 2436 176040140 27.90 28.95 27.85 28.85 1.00 3.59% 28.85 6 28.90 202 15.51
2017-02-16 2201 5620146 2089 163635745 29.40 29.45 28.85 28.90 0.05 0.17% 28.90 92 28.95 15 15.54
2017-02-17 2201 1804054 1176 51993295 28.90 28.95 28.60 28.90 0.00 0% 28.85 22 28.90 701 15.54
2017-02-18 2201 1040944 403 30124819 29.10 29.15 28.85 28.90 0.00 0% 28.85 81 28.90 23 15.54
2017-02-20 2201 2265487 897 65737615 29.30 29.35 28.75 28.75 0.15 -0.52% 28.75 35 28.80 4 15.46
2017-02-21 2201 1035458 507 29786187 28.90 28.95 28.65 28.75 0.00 0% 28.70 102 28.75 49 15.46
2017-02-22 2201 1031772 633 29814671 28.95 29.00 28.80 28.90 0.15 0.52% 28.90 5 28.95 158 15.54
2017-02-23 2201 1046551 642 30012248 28.90 28.90 28.55 28.70 0.20 -0.69% 28.60 29 28.70 158 15.43
2017-02-24 2201 1854273 751 52840473 28.70 28.70 28.35 28.60 0.10 -0.35% 28.55 51 28.60 341 15.38
2017-03-01 2201 1773626 1176 50965975 28.60 28.90 28.60 28.70 0.10 0.35% 28.70 35 28.75 202 15.43
2017-03-02 2201 1454044 695 41693899 28.75 28.85 28.55 28.60 0.10 -0.35% 28.60 42 28.65 39 15.38
2017-03-03 2201 1101727 710 31290069 28.60 28.60 28.30 28.30 0.30 -1.05% 28.30 67 28.40 93 15.22
2017-03-06 2201 787614 461 22280564 28.30 28.45 28.20 28.30 0.00 0% 28.30 7 28.35 167 15.22
2017-03-07 2201 783847 459 22271370 28.30 28.50 28.25 28.35 0.05 0.18% 28.35 26 28.40 60 15.24
2017-03-08 2201 980169 676 27707196 28.35 28.35 28.20 28.20 0.15 -0.53% 28.20 116 28.30 75 15.16
2017-03-09 2201 1473531 985 41344058 28.15 28.30 27.95 27.95 0.25 -0.89% 27.90 257 27.95 6 15.03
2017-03-10 2201 1204280 721 33410562 27.85 27.90 27.60 27.75 0.20 -0.72% 27.70 162 27.75 13 14.92
2017-03-13 2201 727509 433 20260897 27.75 27.95 27.70 27.90 0.15 0.54% 27.90 9 27.95 21 15.00
2017-03-14 2201 1143518 664 32175054 27.90 28.35 27.90 28.05 0.15 0.54% 28.05 74 28.10 3 15.08
2017-03-15 2201 557522 366 15685684 28.20 28.25 28.05 28.15 0.10 0.36% 28.15 14 28.20 14 15.13
2017-03-16 2201 1406587 841 39863093 28.30 28.45 28.25 28.30 0.15 0.53% 28.25 154 28.30 1 15.22
2017-03-17 2201 1874767 852 53499274 28.40 28.60 28.30 28.60 0.30 1.06% 28.55 217 28.60 341 15.38
2017-03-20 2201 1067046 589 30315242 28.60 28.60 28.35 28.35 0.25 -0.87% 28.30 141 28.35 52 15.24
2017-03-21 2201 2124913 1219 59997114 28.15 28.35 28.10 28.35 0.00 0% 28.25 51 28.35 185 15.24
2017-03-22 2201 1397207 650 39315707 28.10 28.35 28.00 28.35 0.00 0% 28.25 21 28.40 59 15.24
2017-03-23 2201 1338813 765 38021011 28.40 28.50 28.20 28.45 0.10 0.35% 28.40 71 28.45 66 15.30
2017-03-24 2201 1064274 705 30215832 28.40 28.45 28.25 28.45 0.00 0% 28.40 11 28.45 133 15.30
2017-03-27 2201 796354 511 22578812 28.45 28.45 28.25 28.40 0.05 -0.18% 28.30 2 28.40 11 15.27
2017-03-28 2201 1889940 1013 53213220 28.40 28.45 27.80 28.10 0.30 -1.06% 28.10 18 28.20 8 15.11
2017-03-29 2201 855801 567 24012578 28.10 28.15 27.95 28.15 0.05 0.18% 28.10 10 28.15 106 15.13
2017-03-30 2201 747741 458 21007055 28.15 28.15 28.00 28.10 0.05 -0.18% 28.10 41 28.15 32 15.11
2017-03-31 2201 738041 365 20788296 28.20 28.25 28.05 28.25 0.15 0.53% 28.20 1 28.25 4 15.19
2017-04-05 2201 1491667 838 42246732 28.20 28.40 28.20 28.35 0.10 0.35% 28.30 68 28.35 107 32.97
2017-04-06 2201 635361 413 17897603 28.25 28.35 28.05 28.25 0.10 -0.35% 28.10 10 28.25 55 32.85
2017-04-07 2201 1474462 820 41099806 28.00 28.20 27.70 27.85 0.40 -1.42% 27.85 6 27.90 10 32.38
2017-04-10 2201 1183379 744 32693020 27.85 27.85 27.50 27.60 0.25 -0.9% 27.60 8 27.65 12 32.09
2017-04-11 2201 2430046 1251 65975781 27.50 27.55 26.90 26.90 0.70 -2.54% 26.90 123 26.95 16 31.28
2017-04-12 2201 1199673 748 32094707 26.90 27.00 26.60 26.70 0.20 -0.74% 26.70 25 26.80 8 31.05
2017-04-13 2201 528452 396 14188852 26.70 26.95 26.70 26.85 0.15 0.56% 26.85 14 26.90 14 31.22
2017-04-14 2201 1560684 693 41449586 26.75 26.80 26.40 26.45 0.40 -1.49% 26.45 229 26.50 47 30.76
2017-04-17 2201 783745 425 20774248 26.50 26.55 26.45 26.50 0.05 0.19% 26.50 33 26.55 14 30.81
2017-04-18 2201 1499337 662 40142191 26.65 26.90 26.60 26.85 0.35 1.32% 26.80 219 26.85 53 31.22
2017-04-19 2201 1652701 829 44051625 26.85 26.90 26.55 26.55 0.30 -1.12% 26.55 148 26.60 29 30.87
2017-04-20 2201 1479694 695 39121089 26.45 26.65 26.30 26.55 0.00 0% 26.55 1 26.60 2 30.87
2017-04-21 2201 1211006 695 32418354 26.60 26.90 26.60 26.75 0.20 0.75% 26.75 51 26.80 3 31.10
2017-04-24 2201 433493 271 11580933 26.90 26.90 26.60 26.75 0.00 0% 26.75 9 26.80 12 31.10
2017-04-25 2201 782441 585 21027054 26.90 27.00 26.75 27.00 0.25 0.93% 26.90 2 27.00 56 31.40
2017-04-26 2201 936064 552 25431727 27.10 27.30 27.00 27.30 0.30 1.11% 27.25 5 27.30 22 31.74
2017-04-27 2201 701072 432 19047958 27.20 27.35 27.00 27.35 0.05 0.18% 27.30 12 27.35 7 31.80
2017-04-28 2201 795754 484 21609680 27.15 27.30 27.05 27.30 0.05 -0.18% 27.20 3 27.30 62 31.74
2017-05-02 2201 865644 542 23433488 27.30 27.30 27.00 27.00 0.30 -1.1% 27.00 140 27.05 4 31.40
2017-05-03 2201 752205 440 20191835 27.00 27.15 26.70 26.80 0.20 -0.74% 26.75 6 26.80 10 31.16
2017-05-04 2201 793458 492 21204372 26.95 26.95 26.60 26.90 0.10 0.37% 26.85 6 26.90 14 31.28
2017-05-05 2201 587836 383 15745335 26.80 26.90 26.65 26.80 0.10 -0.37% 26.80 32 26.85 2 31.16
2017-05-08 2201 569849 288 15240577 27.00 27.00 26.60 26.80 0.00 0% 26.70 7 26.80 8 31.16
2017-05-09 2201 1733374 861 45698255 26.70 26.80 26.15 26.15 0.65 -2.43% 26.15 49 26.20 10 30.41
2017-05-10 2201 1550695 687 40647835 26.20 26.50 26.10 26.50 0.35 1.34% 26.30 65 26.50 46 30.81
2017-05-11 2201 808749 492 21351677 26.45 26.50 26.30 26.45 0.05 -0.19% 26.40 100 26.45 5 30.76
2017-05-12 2201 600920 315 15828282 26.40 26.50 26.20 26.40 0.05 -0.19% 26.35 117 26.40 25 30.70
2017-05-15 2201 1969315 962 52474342 26.80 26.90 26.45 26.50 0.10 0.38% 26.50 189 26.60 3 28.19
2017-05-16 2201 1248954 786 33530009 26.80 27.00 26.55 27.00 0.50 1.89% 26.95 9 27.00 89 28.72
2017-05-17 2201 1088634 488 29333661 26.95 27.00 26.85 27.00 0.00 0% 26.90 10 27.00 611 28.72
2017-05-18 2201 858727 521 23113350 26.90 27.00 26.75 27.00 0.00 0% 26.95 3 27.00 81 28.72
2017-05-19 2201 948013 512 25693801 27.15 27.20 27.05 27.10 0.10 0.37% 27.05 38 27.10 32 28.83
2017-05-22 2201 975254 506 26309555 27.00 27.10 26.85 26.95 0.15 -0.55% 26.90 29 26.95 88 28.67
2017-05-23 2201 1239181 780 33429708 26.90 27.10 26.85 27.00 0.05 0.19% 26.95 18 27.00 79 28.72
2017-05-24 2201 2275198 1181 62002646 27.10 27.45 27.00 27.05 0.05 0.19% 27.05 50 27.10 2 28.78
2017-05-25 2201 1463639 1005 39953281 27.20 27.40 27.15 27.25 0.20 0.74% 27.25 17 27.30 227 28.99
2017-05-26 2201 1339436 640 36666422 27.25 27.50 27.25 27.35 0.10 0.37% 27.35 20 27.40 216 29.10
2017-05-31 2201 2966166 1016 80470858 27.45 27.60 26.90 26.90 0.45 -1.65% 26.90 66 26.95 8 28.62
2017-06-01 2201 2545115 1390 69228100 26.90 27.40 26.90 27.10 0.20 0.74% 27.10 20 27.15 26 28.83
2017-06-02 2201 1388749 744 37747836 27.30 27.30 27.10 27.20 0.10 0.37% 27.15 36 27.20 254 28.94
2017-06-03 2201 348979 196 9457574 27.15 27.15 27.05 27.15 0.05 -0.18% 27.10 18 27.15 16 28.88
2017-06-06 2201 861555 634 23355599 27.15 27.25 27.05 27.15 0.00 0% 27.10 13 27.15 540 28.88
2017-06-07 2201 596306 411 16125362 27.15 27.20 26.95 27.00 0.15 -0.55% 27.00 64 27.10 16 28.72
2017-06-08 2201 558179 336 15110333 27.00 27.15 27.00 27.05 0.05 0.19% 27.05 4 27.10 572 28.78
2017-06-09 2201 904916 523 24364337 27.15 27.15 26.80 26.95 0.10 -0.37% 26.85 17 26.95 80 28.67
2017-06-12 2201 1176794 713 31411412 26.95 27.00 26.55 26.60 0.35 -1.3% 26.60 10 26.65 20 28.30
2017-06-13 2201 697286 482 18549423 26.75 26.80 26.50 26.55 0.05 -0.19% 26.55 7 26.60 12 28.24
2017-06-14 2201 1475021 752 38898748 26.60 26.70 26.15 26.35 0.20 -0.75% 26.30 2 26.35 10 28.03
2017-06-15 2201 598948 416 15832760 26.40 26.55 26.25 26.55 0.20 0.76% 26.50 2 26.55 9 28.24
2017-06-16 2201 986455 501 26090455 26.45 26.60 26.35 26.35 0.20 -0.75% 26.35 115 26.40 1 28.03
2017-06-19 2201 652834 418 17287866 26.40 26.60 26.40 26.55 0.20 0.76% 26.50 1 26.55 42 28.24
2017-06-20 2201 607419 379 16216337 26.65 26.80 26.60 26.65 0.10 0.38% 26.65 36 26.70 17 28.35
2017-06-21 2201 1289949 838 34602424 26.65 27.00 26.55 26.95 0.30 1.13% 26.90 10 26.95 18 28.67
2017-06-22 2201 964328 523 25809167 27.00 27.00 26.60 26.85 0.10 -0.37% 26.80 2 26.85 2 28.56
2017-06-23 2201 1260992 630 33971077 26.85 27.00 26.85 26.95 0.10 0.37% 26.95 14 27.00 664 28.67
2017-06-26 2201 1846983 898 50004029 27.15 27.15 26.90 27.10 0.15 0.56% 27.05 7 27.10 208 28.83
2017-06-27 2201 3599244 1323 98490296 27.15 27.60 27.00 27.20 0.10 0.37% 27.20 33 27.30 16 28.94
2017-06-28 2201 1573627 638 42640029 27.20 27.25 27.00 27.10 0.10 -0.37% 27.05 30 27.10 319 28.83
2017-06-29 2201 708772 416 19167201 27.15 27.20 26.95 27.00 0.10 -0.37% 26.95 15 27.00 291 28.72
2017-06-30 2201 935737 515 25387437 26.85 27.35 26.85 27.30 0.30 1.11% 27.25 45 27.30 21 29.04
2017-07-03 2201 642207 332 17460264 27.10 27.25 27.10 27.25 0.05 -0.18% 27.20 45 27.25 6 28.99
2017-07-04 2201 1092575 456 29630684 27.35 27.35 27.00 27.00 0.25 -0.92% 27.00 131 27.05 14 28.72
2017-07-05 2201 1342659 684 36234302 27.00 27.10 26.85 27.00 0.00 0% 26.95 24 27.00 224 28.72
2017-07-06 2201 1453585 490 39469745 27.10 27.30 27.00 27.05 0.05 0.19% 27.05 75 27.15 302 28.78
2017-07-07 2201 632415 325 17060558 27.00 27.05 26.90 26.90 0.15 -0.55% 26.90 106 26.95 4 28.62
2017-07-10 2201 1158900 491 31212664 26.90 27.05 26.85 26.85 0.05 -0.19% 26.85 45 26.90 6 28.56
2017-07-11 2201 1392933 643 37546384 26.95 27.05 26.80 27.00 0.15 0.56% 26.95 20 27.00 103 28.72
2017-07-12 2201 1303378 634 35119004 27.00 27.05 26.85 26.95 0.05 -0.19% 26.95 3 27.00 333 28.67
2017-07-13 2201 1129374 435 30458665 26.95 27.20 26.85 26.90 0.05 -0.19% 26.90 9 26.95 281 28.62
2017-07-14 2201 917450 293 24679701 26.90 27.05 26.80 26.85 0.05 -0.19% 26.85 19 26.90 44 28.56
2017-07-17 2201 1639023 556 44375357 26.95 27.20 26.95 27.05 0.20 0.74% 27.00 113 27.05 3 28.78
2017-07-18 2201 2074524 831 55774710 27.05 27.10 26.75 26.80 0.25 -0.92% 26.75 78 26.80 38 28.51
2017-07-19 2201 1637584 799 43884445 26.80 26.95 26.70 26.70 0.10 -0.37% 26.70 158 26.75 16 28.40
2017-07-20 2201 1354996 840 35675588 26.30 26.40 26.25 26.40 0.00 -1.12% 26.40 15 26.45 51 28.09
2017-07-21 2201 773262 406 20321563 26.40 26.40 26.15 26.30 0.10 -0.38% 26.25 38 26.30 3 27.98
2017-07-24 2201 1198235 778 31371610 26.35 26.35 26.10 26.25 0.05 -0.19% 26.20 55 26.25 41 27.93
2017-07-25 2201 1485947 581 38807807 26.25 26.30 26.05 26.10 0.15 -0.57% 26.10 101 26.15 3 27.77
2017-07-26 2201 1116895 507 29274396 26.25 26.35 26.15 26.20 0.10 0.38% 26.20 207 26.25 39 27.87
2017-07-27 2201 1187530 614 31198528 26.30 26.35 26.15 26.35 0.15 0.57% 26.30 33 26.35 10 28.03
2017-07-28 2201 919136 420 24111930 26.35 26.35 26.15 26.25 0.10 -0.38% 26.20 109 26.25 46 27.93
2017-07-31 2201 943289 361 24765911 26.20 26.40 26.15 26.40 0.15 0.57% 26.25 252 26.40 107 28.09
2017-08-01 2201 1242622 730 32507443 26.30 26.30 26.10 26.10 0.30 -1.14% 26.10 280 26.20 31 27.77
2017-08-02 2201 1284016 592 33473466 26.20 26.20 26.00 26.05 0.05 -0.19% 26.05 69 26.10 1 27.71
2017-08-03 2201 1088187 516 28356262 26.05 26.20 26.00 26.10 0.05 0.19% 26.05 232 26.10 22 27.77
2017-08-04 2201 894622 439 23314726 26.10 26.10 26.00 26.10 0.00 0% 26.05 222 26.10 14 27.77
2017-08-07 2201 864256 532 22546906 26.10 26.20 26.05 26.10 0.00 0% 26.10 172 26.15 11 27.77
2017-08-08 2201 2153570 939 56310070 26.10 26.35 26.00 26.10 0.00 0% 26.10 12 26.15 129 27.77
2017-08-09 2201 2024269 892 52439446 26.10 26.10 25.75 25.90 0.20 -0.77% 25.85 211 25.90 30 27.55
2017-08-10 2201 1272468 550 32631817 25.85 25.85 25.55 25.65 0.25 -0.97% 25.65 100 25.70 56 27.29
2017-08-11 2201 812891 415 20749366 25.50 25.60 25.50 25.50 0.15 -0.58% 25.50 62 25.55 3 27.13
2017-08-14 2201 905736 507 23147873 25.50 25.75 25.45 25.50 0.00 0% 25.45 64 25.50 7 34.93
2017-08-15 2201 823083 349 21012705 25.55 25.60 25.45 25.50 0.00 0% 25.50 43 25.55 17 34.93
2017-08-16 2201 1043077 643 26645508 25.50 25.60 25.45 25.55 0.05 0.2% 25.55 16 25.60 23 35.00
2017-08-17 2201 516497 301 13290715 25.70 25.80 25.55 25.80 0.25 0.98% 25.70 44 25.80 109 35.34
2017-08-18 2201 902257 600 23138629 25.75 25.75 25.60 25.65 0.15 -0.58% 25.65 130 25.70 5 35.14
2017-08-21 2201 1399818 640 35716903 25.60 25.60 25.45 25.50 0.15 -0.58% 25.45 386 25.50 48 34.93
2017-08-22 2201 1115535 590 28446737 25.50 25.60 25.45 25.55 0.05 0.2% 25.50 217 25.55 57 35.00
2017-08-23 2201 1360812 832 34677497 25.55 25.55 25.40 25.50 0.05 -0.2% 25.45 118 25.50 104 34.93
2017-08-24 2201 1208109 510 30752408 25.50 25.50 25.40 25.45 0.05 -0.2% 25.45 240 25.50 48 34.86
2017-08-25 2201 922609 543 23558174 25.50 25.60 25.50 25.55 0.10 0.39% 25.55 22 25.60 60 35.00
2017-08-28 2201 1548145 855 39808818 25.55 25.90 25.50 25.90 0.35 1.37% 25.85 5 25.90 29 35.48
2017-08-29 2201 1555897 855 40373371 25.90 26.05 25.90 25.90 0.00 0% 25.90 92 25.95 26 35.48
2017-08-30 2201 2307974 1193 60386912 26.05 26.30 26.00 26.15 0.25 0.97% 26.15 23 26.20 59 35.82
2017-08-31 2201 1321789 581 34414614 26.20 26.20 26.00 26.00 0.15 -0.57% 26.00 1050 26.05 4 35.62
2017-09-01 2201 1143562 645 29828062 26.05 26.15 26.00 26.05 0.05 0.19% 26.00 131 26.05 2 35.68
2017-09-04 2201 901645 436 23460859 26.10 26.15 25.95 25.95 0.10 -0.38% 25.95 67 26.00 37 35.55
2017-09-05 2201 1734501 872 45105241 26.00 26.15 25.90 26.15 0.20 0.77% 26.10 1 26.15 73 35.82
2017-09-06 2201 1420549 547 36940186 26.15 26.15 25.95 26.00 0.15 -0.57% 25.95 71 26.00 29 35.62
2017-09-07 2201 1381326 720 35905428 26.00 26.10 25.95 25.95 0.05 -0.19% 25.95 101 26.00 4 35.55
2017-09-08 2201 1439963 790 37234637 25.95 26.00 25.70 25.95 0.00 0% 25.85 10 25.95 78 35.55
2017-09-11 2201 1405960 812 36437452 25.95 26.05 25.80 25.95 0.00 0% 25.95 21 26.00 29 35.55
2017-09-12 2201 688069 517 17818521 25.95 26.00 25.80 25.90 0.05 -0.19% 25.85 77 25.90 150 35.48
2017-09-13 2201 780609 460 20179683 26.00 26.00 25.75 25.90 0.00 0% 25.80 30 25.90 297 35.48
2017-09-14 2201 656202 390 16975245 25.90 26.00 25.80 25.85 0.05 -0.19% 25.85 22 25.90 38 35.41
2017-09-15 2201 1467824 522 38152220 25.80 26.10 25.80 26.10 0.25 0.97% 26.00 6 26.10 45 35.75
2017-09-18 2201 1450287 718 37963469 26.15 26.30 26.10 26.10 0.00 0% 26.10 152 26.15 190 35.75
2017-09-19 2201 2094445 911 55009023 26.20 26.40 26.15 26.25 0.15 0.57% 26.20 56 26.25 49 35.96
2017-09-20 2201 1168019 733 30588444 26.35 26.35 26.05 26.15 0.10 -0.38% 26.10 42 26.20 71 35.82
2017-09-21 2201 2629086 1274 68745620 26.25 26.45 25.90 25.95 0.20 -0.76% 25.95 70 26.05 24 35.55
2017-09-22 2201 1267957 767 32984482 26.00 26.10 25.95 26.00 0.05 0.19% 26.00 46 26.05 31 35.62
2017-09-25 2201 1833673 889 47645671 26.10 26.20 25.80 25.95 0.05 -0.19% 25.95 13 26.00 22 35.55
2017-09-26 2201 1127658 638 29171036 26.00 26.00 25.80 25.80 0.15 -0.58% 25.80 20 25.85 14 35.34
2017-09-27 2201 1273095 629 32763433 25.80 25.95 25.65 25.75 0.05 -0.19% 25.70 6 25.75 23 35.27
2017-09-28 2201 1480080 854 37890243 25.75 25.80 25.50 25.55 0.20 -0.78% 25.55 42 25.60 12 35.00
2017-09-29 2201 1584543 870 40919403 25.60 25.95 25.60 25.95 0.40 1.57% 25.80 2 25.95 105 35.55
2017-09-30 2201 517080 363 13412764 26.00 26.00 25.85 25.90 0.05 -0.19% 25.85 37 25.90 4 35.48
2017-10-02 2201 1062286 661 27464321 26.00 26.00 25.80 25.80 0.10 -0.39% 25.80 2 25.85 69 35.34
2017-10-03 2201 945251 567 24345589 26.00 26.00 25.70 25.70 0.10 -0.39% 25.70 54 25.75 53 35.21
2017-10-05 2201 1972177 1065 50557481 25.75 25.85 25.55 25.55 0.15 -0.58% 25.55 230 25.60 5 35.00
2017-10-06 2201 2247792 1018 58152852 25.75 26.00 25.70 25.90 0.35 1.37% 25.90 13 25.95 76 35.48
2017-10-11 2201 2696637 1310 70092270 25.80 26.15 25.80 26.10 0.20 0.77% 26.00 23 26.10 88 35.75
2017-10-12 2201 1681691 1035 43624816 26.00 26.00 25.85 25.95 0.15 -0.57% 25.90 21 25.95 36 35.55
2017-10-13 2201 1780473 1055 45826597 25.70 25.85 25.65 25.85 0.10 -0.39% 25.80 2 25.85 8 35.41
2017-10-16 2201 1347468 681 34636793 25.65 25.80 25.60 25.75 0.10 -0.39% 25.75 9 25.80 42 35.27
2017-10-17 2201 3445679 1843 87957013 25.70 25.75 25.45 25.45 0.30 -1.17% 25.45 59 25.50 17 34.86
2017-10-18 2201 1747418 920 44546054 25.45 25.60 25.40 25.55 0.10 0.39% 25.50 20 25.55 5 35.00
2017-10-19 2201 1936859 902 49168913 25.45 25.50 25.20 25.50 0.05 -0.2% 25.45 112 25.50 9 34.93
2017-10-20 2201 6166180 1828 157589368 25.25 25.80 25.25 25.50 0.00 0% 25.50 11 25.60 3 34.93
2017-10-23 2201 2421633 1399 61643970 25.50 25.55 25.40 25.45 0.05 -0.2% 25.45 168 25.50 81 34.86
2017-10-24 2201 2745889 1444 69505073 25.40 25.50 25.15 25.30 0.15 -0.59% 25.30 341 25.35 20 34.66
2017-10-25 2201 1848188 803 46618132 25.10 25.35 25.10 25.25 0.05 -0.2% 25.25 143 25.30 49 34.59
2017-10-26 2201 1514709 726 38258626 25.05 25.45 25.05 25.30 0.05 0.2% 25.30 89 25.35 2 34.66
2017-10-27 2201 1651547 950 41771283 25.30 25.40 25.20 25.30 0.00 0% 25.25 475 25.30 10 34.66
2017-10-30 2201 1854531 931 46747842 25.30 25.35 25.10 25.20 0.10 -0.4% 25.20 136 25.30 48 34.52
2017-10-31 2201 2596025 1813 65337069 25.15 25.30 25.10 25.20 0.00 0% 25.20 457 25.25 21 34.52
2017-11-01 2201 2048082 635 51597052 25.30 25.30 25.10 25.30 0.10 0.4% 25.25 1 25.30 33 34.66
2017-11-02 2201 2638293 1009 67387417 25.45 25.70 25.40 25.60 0.30 1.19% 25.60 50 25.65 11 35.07
2017-11-03 2201 1820397 835 46552992 25.70 25.75 25.45 25.50 0.10 -0.39% 25.45 109 25.50 28 34.93
2017-11-06 2201 1349755 869 34305816 25.55 25.60 25.35 25.50 0.00 0% 25.40 53 25.50 20 34.93
2017-11-07 2201 2952696 1677 75926530 25.60 25.90 25.50 25.85 0.35 1.37% 25.85 1 25.90 70 35.41
2017-11-08 2201 2573309 1815 66202383 25.80 25.85 25.50 25.80 0.05 -0.19% 25.75 83 25.80 290 35.34
2017-11-09 2201 2280706 1268 58298618 25.65 25.70 25.45 25.65 0.15 -0.58% 25.55 95 25.65 45 35.14
2017-11-10 2201 2122714 932 54093761 25.65 25.65 25.45 25.45 0.20 -0.78% 25.45 224 25.60 11 34.86
2017-11-13 2201 1860887 804 47060439 25.35 25.40 25.20 25.25 0.20 -0.79% 25.25 152 25.35 63 34.59
2017-11-14 2201 4952217 2018 124209826 25.00 25.20 25.00 25.05 0.20 -0.79% 25.05 78 25.10 12 24.80
2017-11-15 2201 6793387 2754 168220622 24.95 24.95 24.65 24.75 0.30 -1.2% 24.75 96 24.80 153 24.50
2017-11-16 2201 2568205 1241 63528303 24.80 24.85 24.65 24.75 0.00 0% 24.75 518 24.80 11 24.50
2017-11-17 2201 3319979 1970 82100266 24.80 24.90 24.60 24.80 0.05 0.2% 24.80 2 24.85 118 24.55
2017-11-20 2201 3056666 1732 75469195 24.80 24.90 24.60 24.75 0.05 -0.2% 24.70 17 24.75 54 24.50
2017-11-21 2201 3529463 1842 87121500 24.75 24.80 24.60 24.70 0.05 -0.2% 24.70 133 24.75 13 24.46
2017-11-22 2201 3853699 1878 95684540 24.75 25.05 24.70 24.80 0.10 0.4% 24.80 218 24.85 59 24.55
2017-11-23 2201 2522179 921 62627278 24.90 24.90 24.75 24.85 0.05 0.2% 24.85 1 24.90 154 24.60
2017-11-24 2201 3040146 1481 75121652 24.70 24.85 24.65 24.75 0.10 -0.4% 24.75 101 24.80 11 24.50
2017-11-27 2201 7994435 3483 194780886 24.70 24.70 24.10 24.15 0.60 -2.42% 24.15 21 24.20 11 23.91
2017-11-28 2201 6023312 2569 145562503 24.10 24.35 24.05 24.25 0.10 0.41% 24.25 3 24.30 170 24.01
2017-11-29 2201 7121378 3237 173340954 24.20 24.60 24.10 24.55 0.30 1.24% 24.50 8 24.55 38 24.31
2017-11-30 2201 79767816 6094 1912178371 24.55 24.60 23.90 23.90 0.65 -2.65% 23.90 576 23.95 1637 23.66
2017-12-01 2201 8579729 3239 205618612 24.05 24.10 23.85 23.95 0.05 0.21% 23.90 374 23.95 652 23.71
2017-12-04 2201 7462357 3336 176495951 23.95 24.00 23.50 23.55 0.40 -1.67% 23.55 24 23.60 11 23.32
2017-12-05 2201 8243510 3481 192080099 23.55 23.65 23.05 23.25 0.30 -1.27% 23.20 12 23.25 251 23.02
2017-12-06 2201 6698253 3142 153398884 23.25 23.25 22.70 22.75 0.50 -2.15% 22.70 434 22.75 8 22.52
2017-12-07 2201 5220572 2323 119553853 22.85 23.10 22.75 22.75 0.00 0% 22.75 40 22.80 2 22.52
2017-12-08 2201 2853673 1334 65014480 22.80 22.95 22.65 22.65 0.10 -0.44% 22.65 125 22.70 3 22.43
2017-12-11 2201 3366255 1728 76372503 22.70 22.75 22.60 22.60 0.05 -0.22% 22.60 220 22.70 73 22.38
2017-12-12 2201 2972569 1508 67458551 22.65 22.85 22.60 22.60 0.00 0% 22.55 343 22.60 319 22.38
2017-12-13 2201 7520997 2786 167759875 22.60 22.60 22.15 22.35 0.25 -1.11% 22.30 15 22.35 140 22.13
2017-12-14 2201 3120372 1625 70126268 22.40 22.60 22.35 22.40 0.05 0.22% 22.40 237 22.45 10 22.18
2017-12-15 2201 10102274 4098 232757065 22.60 23.25 22.55 23.10 0.70 3.13% 23.00 16 23.10 116 22.87
2017-12-18 2201 3699870 1769 84770527 23.20 23.20 22.80 22.80 0.30 -1.3% 22.75 85 22.80 9 22.57
2017-12-19 2201 2473648 1336 56543817 23.00 23.00 22.80 22.80 0.00 0% 22.75 136 22.80 13 22.57
2017-12-20 2201 2726842 1264 62016496 22.75 22.85 22.60 22.75 0.05 -0.22% 22.75 12 22.80 15 22.52
2017-12-21 2201 3674653 1643 85042169 22.90 23.40 22.85 23.00 0.25 1.1% 23.00 125 23.05 10 22.77
2017-12-22 2201 1681375 804 38795825 23.20 23.20 23.00 23.05 0.05 0.22% 23.05 29 23.10 30 22.82
2017-12-25 2201 1999741 778 46040847 23.10 23.20 22.95 22.95 0.10 -0.43% 22.95 88 23.00 18 22.72
2017-12-26 2201 1193283 604 27511009 23.10 23.15 23.00 23.00 0.05 0.22% 23.00 124 23.05 14 22.77
2017-12-27 2201 1202632 545 27761860 23.10 23.15 23.00 23.05 0.05 0.22% 23.05 6 23.10 206 22.82
2017-12-28 2201 7630826 2899 181014149 23.10 24.10 23.10 24.10 1.05 4.56% 24.05 65 24.10 134 23.86
2017-12-29 2201 5784987 2154 140353375 24.25 24.45 24.05 24.15 0.05 0.21% 24.15 42 24.20 4 23.91