和泰車(2207)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　　364.50
0
0%		366.00
1.5
0.41%		365.00
-1
-0.27%		365.50
0.5
0.14%		 　364.00
-1.5
-0.41%		366.00
2
0.55%		365.00
-1
-0.27%		367.00
2
0.55%		367.00
0
0%		 　363.00
-4
-1.09%		367.00
4
1.1%		362.50
-4.5
-1.23%		360.00
-2.5
-0.69%		356.00
-4
-1.11%		 　357.00
1
0.28%		358.00
1
0.28%		 358.98
2 月　348.00
-10
-2.79%		352.50
4.5
1.29%		 　349.00
-3.5
-0.99%		354.00
5
1.43%		352.00
-2
-0.56%		353.50
1.5
0.43%		355.50
2
0.57%		 　358.00
2.5
0.7%		360.00
2
0.56%		361.50
1.5
0.42%		362.50
1
0.28%		355.50
-7
-1.93%		358.50
3
0.84%		 352.50
-6
-1.67%		356.00
3.5
0.99%		353.00
-3
-0.84%		353.00
0
0%		351.50
-1.5
-0.42%		 353.18
3 月349.00
-2.5
-0.71%		351.50
2.5
0.72%		350.00
-1.5
-0.43%		 　350.00
0
0%		350.50
0.5
0.14%		347.00
-3.5
-1%		342.00
-5
-1.44%		339.00
-3
-0.88%		 　344.00
5
1.47%		345.50
1.5
0.44%		344.00
-1.5
-0.43%		348.00
4
1.16%		350.00
2
0.57%		 　348.50
-1.5
-0.43%		355.00
6.5
1.87%		351.50
-3.5
-0.99%		351.00
-0.5
-0.14%		355.00
4
1.14%		 　357.50
2.5
0.7%		360.50
3
0.84%		358.50
-2
-0.55%		355.00
-3.5
-0.98%		355.50
0.5
0.14%		350.31
4 月 　　　360.00
4.5
1.27%		357.00
-3
-0.83%		356.00
-1
-0.28%		 　356.50
0.5
0.14%		353.00
-3.5
-0.98%		355.50
2.5
0.71%		353.50
-2
-0.56%		349.50
-4
-1.13%		 　350.00
0.5
0.14%		353.00
3
0.86%		342.00
-11
-3.12%		341.50
-0.5
-0.15%		345.00
3.5
1.02%		 　346.50
1.5
0.43%		349.00
2.5
0.72%		349.00
0
0%		345.50
-3.5
-1%		347.50
2
0.58%		 350.92
5 月　350.00
2.5
0.72%		350.00
0
0%		350.00
0
0%		349.50
-0.5
-0.14%		 　349.00
-0.5
-0.14%		349.50
0.5
0.14%		350.00
0.5
0.14%		350.50
0.5
0.14%		348.00
-2.5
-0.71%		 　348.50
0.5
0.14%		370.00
21.5
6.17%		368.50
-1.5
-0.41%		368.50
0
0%		367.00
-1.5
-0.41%		 　368.50
1.5
0.41%		366.00
-2.5
-0.68%		379.50
13.5
3.69%		384.00
4.5
1.19%		388.50
4.5
1.17%		 394.50
6
1.54%		366.44
6 月391.50
-3
-0.76%		397.00
5.5
1.4%		384.50
-12.5
-3.15%		 　386.50
2
0.52%		392.00
5.5
1.42%		393.00
1
0.26%		387.00
-6
-1.53%		 　371.50
-15.5
-4.01%		379.50
8
2.15%		382.00
2.5
0.66%		378.50
-3.5
-0.92%		377.00
-1.5
-0.4%		 　378.00
1
0.27%		372.00
-6
-1.59%		375.00
3
0.81%		377.00
2
0.53%		376.00
-1
-0.27%		 　390.00
14
3.72%		387.50
-2.5
-0.64%		383.00
-4.5
-1.16%		380.00
-3
-0.78%		381.00
1
0.26%		 382.61
7 月　　385.00
4
1.05%		377.00
-8
-2.08%		383.00
6
1.59%		379.50
-3.5
-0.91%		370.00
-9.5
-2.5%		 　371.50
1.5
0.41%		379.50
8
2.15%		374.50
-5
-1.32%		374.00
-0.5
-0.13%		376.00
2
0.53%		 　381.00
5
1.33%		369.00
-12
-3.15%		370.50
1.5
0.41%		369.50
-1
-0.27%		366.00
-3.5
-0.95%		 　369.00
3
0.82%		366.00
-3
-0.81%		361.00
-5
-1.37%		367.50
6.5
1.8%		366.00
-1.5
-0.41%		 367.00
1
0.27%		372.23
8 月369.50
2.5
0.68%		370.00
0.5
0.14%		368.00
-2
-0.54%		368.00
0
0%		 　367.00
-1
-0.27%		367.50
0.5
0.14%		363.50
-4
-1.09%		362.00
-1.5
-0.41%		356.00
-6
-1.66%		 　357.00
1
0.28%		355.00
-2
-0.56%		344.00
-11
-3.1%		346.50
2.5
0.73%		341.00
-5.5
-1.59%		 　341.00
0
0%		348.00
7
2.05%		343.00
-5
-1.44%		353.50
10.5
3.06%		353.00
-0.5
-0.14%		 　355.00
2
0.57%		352.50
-2.5
-0.7%		355.00
2.5
0.71%		355.50
0.5
0.14%		355.98
9 月353.00
-2.5
-0.7%		 　354.00
1
0.28%		353.00
-1
-0.28%		352.00
-1
-0.28%		348.50
-3.5
-0.99%		354.50
6
1.72%		 　355.00
0.5
0.14%		353.50
-1.5
-0.42%		350.00
-3.5
-0.99%		352.50
2.5
0.71%		353.00
0.5
0.14%		 　365.00
12
3.4%		366.00
1
0.27%		365.50
-0.5
-0.14%		366.00
0.5
0.14%		362.50
-3.5
-0.96%		 　362.50
0
0%		360.50
-2
-0.55%		360.50
0
0%		350.50
-10
-2.77%		349.50
-1
-0.29%		351.00
1.5
0.43%		 356.69
10 月　355.50
4.5
1.28%		352.00
-3.5
-0.98%		 357.50
5.5
1.56%		357.00
-0.5
-0.14%		 　　　358.00
1
0.28%		356.00
-2
-0.56%		351.50
-4.5
-1.26%		 　353.50
2
0.57%		350.50
-3
-0.85%		358.00
7.5
2.14%		352.50
-5.5
-1.54%		354.00
1.5
0.43%		 　354.00
0
0%		356.50
2.5
0.71%		355.00
-1.5
-0.42%		353.50
-1.5
-0.42%		352.50
-1
-0.28%		 　352.50
0
0%		350.00
-2.5
-0.71%		354.4
11 月353.50
3.5
1%		354.00
0.5
0.14%		353.50
-0.5
-0.14%		 　349.00
-4.5
-1.27%		350.00
1
0.29%		350.50
0.5
0.14%		349.00
-1.5
-0.43%		350.50
1.5
0.43%		 　349.50
-1
-0.29%		349.00
-0.5
-0.14%		345.50
-3.5
-1%		343.50
-2
-0.58%		345.00
1.5
0.44%		 　342.00
-3
-0.87%		347.00
5
1.46%		351.00
4
1.15%		350.00
-1
-0.28%		348.50
-1.5
-0.43%		 　346.50
-2
-0.57%		345.00
-1.5
-0.43%		345.00
0
0%		347.00
2
0.58%		 348.15
12 月348.50
1.5
0.43%		 　349.50
1
0.29%		348.50
-1
-0.29%		341.00
-7.5
-2.15%		343.00
2
0.59%		341.50
-1.5
-0.44%		 　340.50
-1
-0.29%		339.00
-1.5
-0.44%		342.50
3.5
1.03%		344.50
2
0.58%		341.50
-3
-0.87%		 　341.00
-0.5
-0.15%		338.00
-3
-0.88%		341.50
3.5
1.04%		340.50
-1
-0.29%		345.50
5
1.47%		 　345.00
-0.5
-0.14%		344.00
-1
-0.29%		345.00
1
0.29%		350.00
5
1.45%		354.00
4
1.14%		　　344.02

說明:最高漲幅:6.17%最低跌幅:-4.01% 最高價:397.00最低價:338.00平均價:357.93,灰色底表示週末,漲151天(474.5)元,跌145天(-502.5)元,平盤20天
6%=1,4%=3,3%=3,2%=15,1%=69,0%=80,-0%=2,-1%=10,-2%=14,-3%=54,-4%=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 2207 101056 87 36911022 370.00 370.00 364.00 364.50 4.50 0% 364.00 6 364.50 4 19.37
2017-01-04 2207 158100 131 57676250 367.50 367.50 362.00 366.00 1.50 0.41% 365.00 1 366.00 1 19.45
2017-01-05 2207 110881 112 40378613 366.00 366.00 362.50 365.00 1.00 -0.27% 364.00 2 365.00 22 19.39
2017-01-06 2207 137300 135 49961100 365.00 365.50 362.50 365.50 0.50 0.14% 364.00 7 365.50 6 19.42
2017-01-09 2207 117003 113 42611113 366.50 366.50 363.00 364.00 1.50 -0.41% 363.50 18 364.00 5 19.34
2017-01-10 2207 167065 166 60620451 365.50 366.00 361.50 366.00 2.00 0.55% 365.00 9 366.00 8 19.45
2017-01-11 2207 213726 199 77788250 366.50 367.00 362.00 365.00 1.00 -0.27% 364.00 1 365.00 19 19.39
2017-01-12 2207 251526 238 91945744 367.00 367.00 363.50 367.00 2.00 0.55% 366.00 1 367.00 15 19.50
2017-01-13 2207 162400 163 59443296 367.50 367.50 365.00 367.00 0.00 0% 366.50 9 367.00 4 19.50
2017-01-16 2207 152053 148 55055424 367.00 367.50 360.50 363.00 4.00 -1.09% 363.00 25 363.50 5 19.29
2017-01-17 2207 193494 166 70756049 363.00 367.00 363.00 367.00 4.00 1.1% 366.00 5 367.00 22 19.50
2017-01-18 2207 299662 307 109073644 366.50 366.50 361.00 362.50 4.50 -1.23% 362.00 1 362.50 1 19.26
2017-01-19 2207 383620 328 137913748 364.50 364.50 357.00 360.00 2.50 -0.69% 359.50 5 360.00 4 19.13
2017-01-20 2207 320108 299 114232825 361.00 361.50 355.00 356.00 4.00 -1.11% 355.50 9 356.00 4 18.92
2017-01-23 2207 237373 210 84902407 357.50 359.00 355.00 357.00 1.00 0.28% 356.50 1 357.00 3 18.97
2017-01-24 2207 392405 334 141336180 359.00 363.00 358.00 358.00 1.00 0.28% 358.00 1 359.00 13 19.02
2017-02-02 2207 475450 451 166843850 362.50 363.00 347.00 348.00 10.00 -2.79% 348.00 39 349.00 4 18.49
2017-02-03 2207 229859 227 80841296 350.50 354.00 350.00 352.50 4.50 1.29% 352.00 1 352.50 3 18.73
2017-02-06 2207 170450 158 59754123 353.00 353.00 349.00 349.00 3.50 -0.99% 349.00 24 349.50 7 18.54
2017-02-07 2207 207181 196 72980617 348.00 354.00 348.00 354.00 5.00 1.43% 353.50 1 354.00 16 18.81
2017-02-08 2207 288775 268 100967787 354.50 354.50 345.00 352.00 2.00 -0.56% 350.50 13 352.00 8 18.70
2017-02-09 2207 105812 107 37221008 352.00 353.50 350.50 353.50 1.50 0.43% 352.50 1 353.50 9 18.78
2017-02-10 2207 253030 216 89825740 353.50 356.50 353.50 355.50 2.00 0.57% 355.50 21 356.00 3 18.89
2017-02-13 2207 113457 118 40488192 358.00 358.00 356.00 358.00 2.50 0.7% 356.50 28 358.00 14 19.02
2017-02-14 2207 223926 220 80243490 359.50 360.00 356.00 360.00 2.00 0.56% 359.00 2 360.00 19 19.13
2017-02-15 2207 239256 224 86227416 361.50 362.00 358.00 361.50 1.50 0.42% 361.00 12 361.50 6 19.21
2017-02-16 2207 176451 184 63674483 362.50 362.50 358.50 362.50 1.00 0.28% 362.00 10 362.50 6 19.26
2017-02-17 2207 240080 221 85693140 362.50 362.50 355.00 355.50 7.00 -1.93% 355.50 1 356.00 5 18.89
2017-02-18 2207 22020 24 7828720 355.00 358.50 355.00 358.50 3.00 0.84% 358.00 1 358.50 1 19.05
2017-02-20 2207 223112 202 78713539 358.50 358.50 351.00 352.50 6.00 -1.67% 352.00 11 352.50 2 18.73
2017-02-21 2207 185190 168 65365520 351.00 356.00 350.50 356.00 3.50 0.99% 354.50 24 356.00 17 18.92
2017-02-22 2207 209250 190 73656250 357.00 357.00 351.00 353.00 3.00 -0.84% 352.50 11 353.00 8 18.76
2017-02-23 2207 270112 243 94836872 351.50 354.50 350.00 353.00 0.00 0% 352.00 1 353.00 1 18.76
2017-02-24 2207 203714 159 71485827 350.50 352.50 349.50 351.50 1.50 -0.42% 351.00 3 352.00 16 18.68
2017-03-01 2207 195351 174 68355201 349.00 352.50 349.00 349.00 2.50 -0.71% 349.00 19 350.00 2 18.54
2017-03-02 2207 208428 157 73072280 349.50 352.00 349.00 351.50 2.50 0.72% 351.00 1 351.50 6 18.68
2017-03-03 2207 247976 241 86776064 351.50 351.50 349.00 350.00 1.50 -0.43% 349.50 3 350.00 9 18.60
2017-03-06 2207 93262 102 32567200 347.50 350.00 347.50 350.00 0.00 0% 349.00 25 350.00 37 18.60
2017-03-07 2207 91171 112 31916262 349.00 351.00 349.00 350.50 0.50 0.14% 350.00 19 351.00 2 18.62
2017-03-08 2207 205302 204 71386244 350.50 350.50 347.00 347.00 3.50 -1% 347.00 46 347.50 2 18.44
2017-03-09 2207 390401 369 133449845 346.50 346.50 340.00 342.00 5.00 -1.44% 341.50 6 342.00 1 18.17
2017-03-10 2207 225399 198 76499555 342.00 344.50 337.00 339.00 3.00 -0.88% 339.00 15 340.00 10 18.01
2017-03-13 2207 123358 123 42384545 342.00 344.50 340.50 344.00 5.00 1.47% 344.00 11 344.50 3 18.28
2017-03-14 2207 119985 135 41433312 344.00 346.50 343.50 345.50 1.50 0.44% 345.50 24 346.00 5 18.36
2017-03-15 2207 107561 111 36924484 345.00 345.00 342.00 344.00 1.50 -0.43% 343.00 5 344.00 2 18.28
2017-03-16 2207 250312 235 87468264 346.50 351.50 344.50 348.00 4.00 1.16% 348.00 18 349.00 27 18.49
2017-03-17 2207 501390 297 175705023 350.00 353.00 349.50 350.00 2.00 0.57% 350.00 14 351.00 1 18.60
2017-03-20 2207 81253 83 28424050 350.00 351.00 348.50 348.50 1.50 -0.43% 348.50 3 349.00 6 18.52
2017-03-21 2207 283591 277 100168805 353.00 355.00 351.50 355.00 6.50 1.87% 354.50 1 355.00 40 18.86
2017-03-22 2207 179685 159 63253775 354.00 354.00 351.00 351.50 3.50 -0.99% 351.50 7 353.00 43 18.68
2017-03-23 2207 94748 103 33284548 354.50 354.50 349.50 351.00 0.50 -0.14% 350.50 11 351.00 16 18.65
2017-03-24 2207 135094 140 47853370 353.00 355.00 353.00 355.00 4.00 1.14% 354.00 21 355.00 38 18.86
2017-03-27 2207 239091 212 85162031 355.00 357.50 353.00 357.50 2.50 0.7% 357.00 10 357.50 23 19.00
2017-03-28 2207 336895 303 121131410 359.00 360.50 357.50 360.50 3.00 0.84% 359.50 8 360.50 5 19.16
2017-03-29 2207 239615 227 85720475 362.00 362.00 354.50 358.50 2.00 -0.55% 357.00 6 358.50 1 18.23
2017-03-30 2207 166789 178 59135306 358.00 358.00 353.50 355.00 3.50 -0.98% 355.00 6 355.50 2 18.06
2017-03-31 2207 180281 153 64035173 355.00 356.00 353.00 355.50 0.50 0.14% 353.50 8 355.50 14 18.08
2017-04-05 2207 341681 253 122156229 356.50 360.00 355.00 360.00 4.50 1.27% 360.00 4 360.50 11 18.31
2017-04-06 2207 77291 80 27630887 360.00 360.00 356.50 357.00 3.00 -0.83% 356.50 9 357.50 13 18.16
2017-04-07 2207 150287 155 53217172 353.50 357.00 352.00 356.00 1.00 -0.28% 356.00 10 356.50 1 18.11
2017-04-10 2207 36076 40 12862556 357.50 357.50 355.00 356.50 0.50 0.14% 356.00 5 356.50 3 18.13
2017-04-11 2207 76685 76 27119305 352.50 354.50 352.50 353.00 3.50 -0.98% 353.00 14 354.00 1 17.96
2017-04-12 2207 81010 71 28708555 352.00 355.50 351.50 355.50 2.50 0.71% 352.50 15 355.50 6 18.08
2017-04-13 2207 63020 61 22264570 356.00 356.00 352.00 353.50 2.00 -0.56% 353.50 15 354.50 3 17.98
2017-04-14 2207 110060 97 38542650 353.50 353.50 349.50 349.50 4.00 -1.13% 349.50 8 350.00 19 17.78
2017-04-17 2207 49280 52 17219500 351.50 351.50 348.50 350.00 0.50 0.14% 349.50 2 350.00 8 17.80
2017-04-18 2207 120695 117 42171750 350.00 353.00 346.50 353.00 3.00 0.86% 350.00 2 353.00 11 17.96
2017-04-19 2207 449452 396 154555988 347.50 349.00 342.00 342.00 11.00 -3.12% 342.00 4 342.50 1 17.40
2017-04-20 2207 213197 195 72781168 339.50 345.50 339.50 341.50 0.50 -0.15% 341.50 3 342.00 1 17.37
2017-04-21 2207 138428 126 47622304 344.50 345.50 342.50 345.00 3.50 1.02% 343.50 1 345.00 18 17.55
2017-04-24 2207 68150 64 23542975 345.00 347.00 345.00 346.50 1.50 0.43% 345.00 23 346.50 4 17.62
2017-04-25 2207 298115 274 103041750 347.50 349.00 343.00 349.00 2.50 0.72% 346.50 2 349.00 1 17.75
2017-04-26 2207 245120 221 85105880 350.50 350.50 343.50 349.00 0.00 0% 348.50 4 349.00 16 17.75
2017-04-27 2207 138024 122 47687828 346.50 347.00 343.50 345.50 3.50 -1% 345.50 9 346.00 1 17.57
2017-04-28 2207 219163 176 75897141 344.50 348.00 344.00 347.50 2.00 0.58% 347.00 1 347.50 5 17.68
2017-05-02 2207 143386 147 49903100 347.50 350.00 346.00 350.00 2.50 0.72% 348.50 1 350.00 14 17.80
2017-05-03 2207 98160 98 34247000 348.00 350.00 347.50 350.00 0.00 0% 349.00 14 350.00 4 17.80
2017-05-04 2207 79432 83 27746050 350.00 350.00 348.50 350.00 0.00 0% 349.50 1 350.00 4 17.80
2017-05-05 2207 71429 76 24893934 349.50 349.50 347.50 349.50 0.50 -0.14% 348.00 1 350.00 13 17.78
2017-05-08 2207 90930 66 31687870 350.00 350.00 346.50 349.00 0.50 -0.14% 347.50 11 349.00 9 17.75
2017-05-09 2207 89664 94 31211408 349.00 349.50 346.50 349.50 0.50 0.14% 348.50 2 349.50 14 17.78
2017-05-10 2207 148489 148 51720161 349.50 350.00 346.50 350.00 0.50 0.14% 349.00 16 350.00 13 17.80
2017-05-11 2207 113566 111 39729864 350.00 350.50 348.50 350.50 0.50 0.14% 349.50 10 351.00 8 17.83
2017-05-12 2207 156130 134 54299630 351.00 351.00 346.00 348.00 2.50 -0.71% 347.00 1 348.00 37 16.97
2017-05-15 2207 189891 166 65970805 347.00 350.00 345.00 348.50 0.50 0.14% 347.50 1 348.50 1 16.99
2017-05-16 2207 1171542 1018 426044956 355.50 370.00 355.50 370.00 21.50 6.17% 369.00 1 370.00 2 18.04
2017-05-17 2207 481802 457 176858230 373.00 373.00 363.00 368.50 1.50 -0.41% 366.00 10 369.00 6 17.97
2017-05-18 2207 317216 311 116181272 363.00 369.00 361.50 368.50 0.00 0% 367.50 3 368.50 16 17.97
2017-05-19 2207 244840 246 89782600 365.50 368.00 364.50 367.00 1.50 -0.41% 367.00 3 367.50 5 17.89
2017-05-22 2207 355445 341 130893035 369.50 375.00 364.00 368.50 1.50 0.41% 367.50 14 368.50 14 17.97
2017-05-23 2207 276021 290 101172686 368.50 369.50 365.00 366.00 2.50 -0.68% 366.00 9 367.00 1 17.84
2017-05-24 2207 744454 676 278487658 368.50 380.00 366.00 379.50 13.50 3.69% 379.00 1 379.50 3 18.50
2017-05-25 2207 686635 653 265294749 378.50 393.00 377.50 384.00 4.50 1.19% 383.50 2 384.50 4 18.72
2017-05-26 2207 810990 742 316956120 386.00 397.00 385.00 388.50 4.50 1.17% 388.00 4 388.50 7 18.94
2017-05-31 2207 1911951 591 752639292 392.00 394.50 387.00 394.50 6.00 1.54% 393.00 26 394.50 172 19.23
2017-06-01 2207 628760 584 248329660 393.00 403.50 388.50 391.50 3.00 -0.76% 391.50 1 392.50 1 19.09
2017-06-02 2207 346989 328 136869655 395.00 397.00 391.50 397.00 5.50 1.4% 394.00 7 397.00 7 19.36
2017-06-03 2207 232377 248 90116268 397.00 397.00 384.50 384.50 12.50 -3.15% 384.50 5 387.00 1 18.75
2017-06-06 2207 284290 290 110233650 393.00 393.00 385.50 386.50 3.50 0.52% 386.50 41 388.00 8 18.84
2017-06-07 2207 327472 314 127891844 387.00 392.00 387.00 392.00 5.50 1.42% 390.50 19 392.00 33 19.11
2017-06-08 2207 262718 252 103062956 392.00 394.50 389.50 393.00 1.00 0.26% 392.00 9 393.00 6 19.16
2017-06-09 2207 303426 289 117571362 392.50 393.00 385.00 387.00 6.00 -1.53% 386.50 2 387.00 1 18.87
2017-06-12 2207 397750 365 149259750 383.00 385.00 371.00 371.50 15.50 -4.01% 371.50 8 372.50 1 18.11
2017-06-13 2207 295538 290 111171671 373.00 379.50 371.00 379.50 8.00 2.15% 379.00 5 379.50 4 18.50
2017-06-14 2207 513466 455 192960080 385.00 385.00 369.50 382.00 2.50 0.66% 374.00 1 382.00 8 18.63
2017-06-15 2207 207102 195 78123964 379.50 379.50 374.00 378.50 3.50 -0.92% 376.50 1 378.50 9 18.45
2017-06-16 2207 433300 187 163077200 377.50 377.50 373.00 377.00 1.50 -0.4% 376.50 10 377.00 16 18.38
2017-06-19 2207 225348 221 84818196 377.00 381.50 372.00 378.00 1.00 0.27% 377.00 1 378.00 16 18.43
2017-06-20 2207 214102 212 79887800 375.50 376.00 372.00 372.00 6.00 -1.59% 372.00 4 373.00 1 18.14
2017-06-21 2207 464595 359 173834825 370.00 376.00 370.00 375.00 3.00 0.81% 374.50 1 375.00 98 18.28
2017-06-22 2207 150045 133 56331487 376.00 377.00 373.00 377.00 2.00 0.53% 375.00 2 377.00 12 18.38
2017-06-23 2207 146110 121 55037360 378.00 378.00 375.50 376.00 1.00 -0.27% 376.00 5 377.00 1 18.33
2017-06-26 2207 487608 458 188402404 377.00 390.00 377.00 390.00 14.00 3.72% 389.50 19 390.00 28 19.02
2017-06-27 2207 292545 283 112622415 390.00 390.00 382.00 387.50 2.50 -0.64% 386.50 1 387.50 7 18.89
2017-06-28 2207 367381 349 139652755 384.00 386.00 375.00 383.00 4.50 -1.16% 380.50 13 383.00 11 18.67
2017-06-29 2207 173633 168 66334173 387.00 387.50 378.00 380.00 3.00 -0.78% 379.00 8 380.00 8 18.53
2017-06-30 2207 199250 147 75727750 377.00 381.00 377.00 381.00 1.00 0.26% 380.00 1 381.00 5 18.58
2017-07-03 2207 154221 160 58972974 381.50 385.00 379.50 385.00 4.00 1.05% 384.00 1 385.00 1 18.77
2017-07-04 2207 170287 168 64742699 383.00 384.50 376.50 377.00 8.00 -2.08% 377.00 12 378.50 18 18.38
2017-07-05 2207 178518 173 68121358 380.00 383.00 376.50 383.00 6.00 1.59% 381.50 6 383.00 4 18.67
2017-07-06 2207 225445 202 85370155 380.00 382.50 377.00 379.50 3.50 -0.91% 378.00 1 379.50 24 18.50
2017-07-07 2207 323042 323 119905975 376.00 376.00 368.50 370.00 9.50 -2.5% 370.00 12 371.00 22 18.04
2017-07-10 2207 173107 175 64341411 371.00 374.00 370.50 371.50 1.50 0.41% 370.50 11 372.00 14 18.11
2017-07-11 2207 305444 255 115100052 372.00 379.50 372.00 379.50 8.00 2.15% 378.00 8 379.50 3 18.50
2017-07-12 2207 129793 139 48655289 379.50 379.50 373.50 374.50 5.00 -1.32% 374.50 1 375.00 1 18.26
2017-07-13 2207 151629 113 56821133 376.50 377.00 373.50 374.00 0.50 -0.13% 374.00 13 375.00 1 18.24
2017-07-14 2207 157664 150 59287494 373.00 377.50 373.00 376.00 2.00 0.53% 375.50 6 376.00 9 18.33
2017-07-17 2207 448985 380 170646785 376.00 382.00 376.00 381.00 5.00 1.33% 381.00 8 381.50 20 18.58
2017-07-18 2207 256048 247 94214236 370.00 370.50 366.00 369.00 0.00 -3.15% 368.00 1 369.00 3 17.99
2017-07-19 2207 190382 184 70373076 369.00 371.50 366.00 370.50 1.50 0.41% 369.00 4 370.50 2 18.06
2017-07-20 2207 185974 185 68428756 368.50 369.50 366.00 369.50 1.00 -0.27% 366.50 25 369.50 5 18.02
2017-07-21 2207 123931 120 45452384 369.00 369.00 366.00 366.00 3.50 -0.95% 366.00 21 366.50 1 17.84
2017-07-24 2207 248198 164 91253062 366.00 369.00 365.00 369.00 3.00 0.82% 369.00 1 369.50 22 17.99
2017-07-25 2207 94088 97 34539708 369.00 369.00 366.00 366.00 3.00 -0.81% 366.00 3 367.00 10 17.84
2017-07-26 2207 216048 154 78256495 368.00 368.00 361.00 361.00 5.00 -1.37% 361.00 5 362.00 2 17.60
2017-07-27 2207 173844 165 63602748 362.50 367.50 362.00 367.50 6.50 1.8% 367.00 1 367.50 6 17.92
2017-07-28 2207 110399 102 40261736 366.00 366.00 363.50 366.00 1.50 -0.41% 364.00 1 366.00 4 17.84
2017-07-31 2207 178020 111 65083880 366.00 367.00 362.00 367.00 1.00 0.27% 364.00 15 367.00 14 17.89
2017-08-01 2207 111193 107 40971024 367.00 369.50 365.50 369.50 2.50 0.68% 368.00 9 369.50 7 18.02
2017-08-02 2207 166324 139 61274380 369.00 370.00 366.50 370.00 0.50 0.14% 368.50 8 370.00 20 18.04
2017-08-03 2207 153797 151 56281905 363.50 368.00 363.50 368.00 2.00 -0.54% 365.00 13 368.00 7 17.94
2017-08-04 2207 110306 101 40413608 368.00 368.00 364.50 368.00 0.00 0% 366.00 2 368.00 1 17.94
2017-08-07 2207 58423 60 21448373 365.50 368.50 365.50 367.00 1.00 -0.27% 366.50 15 368.00 1 17.89
2017-08-08 2207 98125 100 35913436 366.50 367.50 364.00 367.50 0.50 0.14% 366.00 1 367.50 11 17.92
2017-08-09 2207 136632 142 49571284 363.50 366.50 361.00 363.50 4.00 -1.09% 362.00 12 364.00 15 17.72
2017-08-10 2207 71396 75 25805237 364.00 364.50 360.00 362.00 1.50 -0.41% 361.00 9 362.00 3 17.65
2017-08-11 2207 124085 117 44195057 360.00 360.50 353.50 356.00 6.00 -1.66% 355.50 11 356.00 3 18.56
2017-08-14 2207 72155 75 25779835 360.00 360.00 355.00 357.00 1.00 0.28% 356.50 2 357.50 2 18.61
2017-08-15 2207 114819 104 40726245 359.00 359.00 353.50 355.00 2.00 -0.56% 354.00 5 355.00 8 18.51
2017-08-16 2207 276107 277 96081915 353.50 353.50 344.00 344.00 11.00 -3.1% 344.00 14 345.50 9 17.94
2017-08-17 2207 190061 162 65701728 344.00 348.00 344.00 346.50 2.50 0.73% 346.50 1 347.00 1 18.07
2017-08-18 2207 180430 186 61596704 346.50 346.50 339.00 341.00 5.50 -1.59% 341.00 5 341.50 8 17.78
2017-08-21 2207 217179 191 73491986 341.00 342.00 336.00 341.00 0.00 0% 340.50 9 341.00 2 17.78
2017-08-22 2207 123397 125 42702450 342.00 349.50 342.00 348.00 7.00 2.05% 348.00 24 349.00 6 18.14
2017-08-23 2207 164253 152 56710038 348.00 349.50 341.00 343.00 5.00 -1.44% 343.00 3 343.50 2 17.88
2017-08-24 2207 197108 182 69056568 345.00 353.50 345.00 353.50 10.50 3.06% 353.50 50 354.50 10 18.43
2017-08-25 2207 99807 106 35079371 353.50 353.50 348.50 353.00 0.50 -0.14% 351.50 8 353.00 4 18.40
2017-08-28 2207 146220 143 51548880 353.00 355.00 348.00 355.00 2.00 0.57% 353.50 8 355.00 5 18.51
2017-08-29 2207 129940 135 45581848 354.50 354.50 348.00 352.50 2.50 -0.7% 352.00 1 352.50 6 18.38
2017-08-30 2207 167972 166 59069032 354.00 355.00 349.00 355.00 2.50 0.71% 354.00 10 355.00 7 18.51
2017-08-31 2207 179921 179 63647613 356.50 356.50 350.50 355.50 0.50 0.14% 355.00 1 355.50 8 18.53
2017-09-01 2207 86061 88 30430563 355.50 356.00 351.50 353.00 2.50 -0.7% 353.00 2 353.50 1 18.40
2017-09-04 2207 113692 112 40001080 352.50 354.00 350.00 354.00 1.00 0.28% 354.00 6 354.50 4 18.46
2017-09-05 2207 262441 137 92181965 351.50 353.00 350.50 353.00 1.00 -0.28% 351.00 12 353.00 3 18.40
2017-09-06 2207 240411 124 84275083 353.00 353.00 349.00 352.00 1.00 -0.28% 351.00 9 352.00 6 18.35
2017-09-07 2207 162230 141 56604230 351.00 352.00 348.00 348.50 3.50 -0.99% 348.50 10 349.50 2 18.17
2017-09-08 2207 161324 153 56837048 351.50 354.50 348.50 354.50 6.00 1.72% 353.50 9 354.50 5 18.48
2017-09-11 2207 79728 89 28298440 355.00 355.50 354.50 355.00 0.50 0.14% 355.00 9 355.50 6 18.51
2017-09-12 2207 119738 113 42288538 355.00 356.50 351.00 353.50 1.50 -0.42% 353.00 9 354.50 1 18.43
2017-09-13 2207 81081 73 28420012 351.50 352.50 350.00 350.00 3.50 -0.99% 350.00 6 351.00 3 18.25
2017-09-14 2207 96550 96 33897873 348.00 353.00 348.00 352.50 2.50 0.71% 351.00 10 352.50 1 18.38
2017-09-15 2207 523010 224 184536063 351.00 355.00 349.00 353.00 0.50 0.14% 352.50 12 353.00 1 18.40
2017-09-18 2207 229210 223 82927333 353.00 366.50 353.00 365.00 12.00 3.4% 364.00 8 365.00 6 19.03
2017-09-19 2207 135697 137 49701208 365.00 368.00 362.50 366.00 1.00 0.27% 365.50 9 366.00 2 19.08
2017-09-20 2207 157101 154 56840163 362.00 366.00 357.50 365.50 0.50 -0.14% 365.50 3 366.00 6 19.06
2017-09-21 2207 163527 166 60254895 365.50 370.00 365.50 366.00 0.50 0.14% 366.00 11 366.50 3 19.08
2017-09-22 2207 132749 135 48246122 366.00 368.50 360.00 362.50 3.50 -0.96% 362.50 8 363.00 1 18.90
2017-09-25 2207 82302 93 29661220 360.00 363.00 358.00 362.50 0.00 0% 361.00 63 362.50 2 18.90
2017-09-26 2207 68149 75 24521640 362.50 362.50 358.50 360.50 2.00 -0.55% 359.50 1 360.50 2 18.80
2017-09-27 2207 72253 72 26012705 363.50 363.50 358.50 360.50 0.00 0% 359.50 1 361.00 6 18.80
2017-09-28 2207 276940 267 97501500 359.50 359.50 350.00 350.50 10.00 -2.77% 350.50 8 351.50 1 18.27
2017-09-29 2207 344233 224 120308933 351.00 353.50 348.00 349.50 1.00 -0.29% 349.50 13 350.00 3 18.22
2017-09-30 2207 8055 11 2821305 350.00 351.00 350.00 351.00 1.50 0.43% 350.00 6 351.50 3 18.30
2017-10-02 2207 81057 82 28746349 353.00 356.00 353.00 355.50 4.50 1.28% 353.50 23 355.50 9 18.53
2017-10-03 2207 76335 74 26917256 355.00 357.50 351.50 352.00 3.50 -0.98% 352.00 3 352.50 32 18.35
2017-10-05 2207 77080 80 27423220 352.00 357.50 352.00 357.50 5.50 1.56% 356.00 9 357.50 5 18.64
2017-10-06 2207 41073 43 14638061 354.00 357.50 354.00 357.00 0.50 -0.14% 356.00 11 357.00 2 18.61
2017-10-11 2207 192125 178 68710562 360.00 360.00 354.00 358.00 1.00 0.28% 357.00 1 358.00 3 18.67
2017-10-12 2207 100474 105 35527296 353.50 356.50 351.50 356.00 2.00 -0.56% 355.00 2 356.00 2 18.56
2017-10-13 2207 62628 59 22020300 355.00 355.00 350.50 351.50 4.50 -1.26% 351.50 7 352.00 11 18.33
2017-10-16 2207 140055 138 49636970 354.00 356.50 351.00 353.50 2.00 0.57% 353.50 4 354.50 1 18.43
2017-10-17 2207 109071 108 38273992 356.50 356.50 350.00 350.50 3.00 -0.85% 350.50 8 351.00 8 18.27
2017-10-18 2207 109185 113 38725045 353.50 358.00 350.00 358.00 7.50 2.14% 356.50 2 358.00 14 18.67
2017-10-19 2207 81357 78 28791092 356.00 356.50 352.50 352.50 5.50 -1.54% 352.00 11 353.50 1 18.38
2017-10-20 2207 128326 94 45439426 352.50 356.50 352.50 354.00 1.50 0.43% 354.00 1 354.50 1 18.46
2017-10-23 2207 45100 41 15988000 355.50 357.00 352.50 354.00 0.00 0% 353.00 4 354.00 8 18.46
2017-10-24 2207 47927 46 17057133 354.50 356.50 354.00 356.50 2.50 0.71% 354.00 8 356.50 4 18.59
2017-10-25 2207 51069 57 18182995 356.50 357.50 355.00 355.00 1.50 -0.42% 354.50 12 355.00 5 18.51
2017-10-26 2207 35050 31 12414250 355.00 355.50 353.50 353.50 1.50 -0.42% 353.00 7 354.50 1 18.43
2017-10-27 2207 67389 68 23757120 353.00 355.00 351.00 352.50 1.00 -0.28% 352.00 1 352.50 7 18.38
2017-10-30 2207 86847 96 30621950 351.50 355.00 351.00 352.50 0.00 0% 352.50 1 353.50 8 18.38
2017-10-31 2207 136528 131 47860828 350.50 352.50 350.00 350.00 2.50 -0.71% 350.00 12 350.50 1 18.25
2017-11-01 2207 35071 35 12362240 351.00 353.50 351.00 353.50 3.50 1% 352.50 3 353.50 9 18.43
2017-11-02 2207 58041 57 20546555 352.00 355.00 352.00 354.00 0.50 0.14% 353.50 3 354.50 12 18.46
2017-11-03 2207 41154 56 14533554 354.00 355.00 351.50 353.50 0.50 -0.14% 352.50 3 353.50 1 18.43
2017-11-06 2207 144029 141 50306208 349.00 351.50 349.00 349.00 4.50 -1.27% 349.00 4 350.00 9 18.20
2017-11-07 2207 44336 47 15555640 351.00 352.00 350.00 350.00 1.00 0.29% 350.00 8 352.00 4 18.25
2017-11-08 2207 80220 83 28059220 349.50 351.50 349.00 350.50 0.50 0.14% 349.50 3 350.50 7 18.27
2017-11-09 2207 105944 120 37110068 351.50 352.00 349.00 349.00 1.50 -0.43% 349.00 6 350.00 8 18.20
2017-11-10 2207 26047 28 9107019 348.50 350.50 348.00 350.50 1.50 0.43% 350.00 3 350.50 8 18.27
2017-11-13 2207 60521 73 21165045 350.00 351.00 348.00 349.50 1.00 -0.29% 349.00 19 349.50 1 18.50
2017-11-14 2207 90059 85 31497678 350.00 351.00 349.00 349.00 0.50 -0.14% 349.00 1 350.50 8 18.48
2017-11-15 2207 212102 198 73392545 348.00 349.00 344.50 345.50 3.50 -1% 345.00 3 346.00 9 18.29
2017-11-16 2207 107116 108 36965077 348.00 348.50 343.50 343.50 2.00 -0.58% 343.50 9 345.00 11 18.18
2017-11-17 2207 119696 119 41291424 343.50 346.00 343.50 345.00 1.50 0.44% 344.00 12 345.00 6 18.26
2017-11-20 2207 118591 137 40556122 343.00 344.00 341.00 342.00 3.00 -0.87% 341.50 10 342.00 8 18.10
2017-11-21 2207 132239 143 45435433 342.00 347.50 342.00 347.00 5.00 1.46% 346.50 2 347.00 4 18.37
2017-11-22 2207 222730 215 77611770 348.50 351.00 346.00 351.00 4.00 1.15% 349.00 13 351.00 7 18.58
2017-11-23 2207 43473 44 15230077 349.50 351.00 349.50 350.00 1.00 -0.28% 350.00 14 351.00 6 18.53
2017-11-24 2207 92050 82 32103450 350.00 350.00 348.50 348.50 1.50 -0.43% 348.50 12 349.00 1 18.45
2017-11-27 2207 82692 87 28609584 348.00 348.00 345.00 346.50 2.00 -0.57% 346.00 2 346.50 6 18.34
2017-11-28 2207 73061 77 25225575 346.50 347.00 343.00 345.00 1.50 -0.43% 345.00 1 345.50 7 18.26
2017-11-29 2207 151707 146 52209915 343.50 347.00 343.00 345.00 0.00 0% 345.00 10 346.00 6 18.26
2017-11-30 2207 378143 178 130978837 346.50 347.00 340.50 347.00 2.00 0.58% 346.00 2 347.50 10 18.37
2017-12-01 2207 153200 155 53281900 345.00 351.50 343.00 348.50 1.50 0.43% 348.50 14 350.00 3 18.45
2017-12-04 2207 100132 97 35080897 351.00 351.50 348.00 349.50 1.00 0.29% 349.50 13 350.00 2 18.50
2017-12-05 2207 86510 92 30216990 346.50 351.50 346.50 348.50 1.00 -0.29% 348.00 16 349.00 1 18.45
2017-12-06 2207 142457 140 48894692 348.00 348.50 340.00 341.00 7.50 -2.15% 341.00 17 342.50 2 18.05
2017-12-07 2207 70165 76 24010095 345.00 345.00 341.00 343.00 2.00 0.59% 343.00 13 343.50 1 18.16
2017-12-08 2207 155429 139 52946006 342.00 342.00 340.00 341.50 1.50 -0.44% 339.50 17 341.50 1 18.08
2017-12-11 2207 94010 88 32023450 341.00 342.50 338.00 340.50 1.00 -0.29% 340.00 16 341.00 1 18.03
2017-12-12 2207 170581 158 57743410 341.50 341.50 337.00 339.00 1.50 -0.44% 337.50 1 339.00 18 17.95
2017-12-13 2207 101999 105 34788649 337.50 342.50 337.50 342.50 3.50 1.03% 341.00 1 342.50 1 18.13
2017-12-14 2207 111171 115 38247907 344.50 344.50 342.00 344.50 2.00 0.58% 343.00 2 344.50 2 18.24
2017-12-15 2207 604563 268 206254262 342.00 346.00 338.50 341.50 3.00 -0.87% 341.50 11 342.00 2 18.08
2017-12-18 2207 77020 78 26302860 341.50 343.50 339.50 341.00 0.50 -0.15% 341.00 5 342.00 2 18.05
2017-12-19 2207 88425 109 29953650 340.00 340.00 338.00 338.00 3.00 -0.88% 338.00 10 339.00 2 17.89
2017-12-20 2207 42217 49 14381104 339.50 342.00 338.50 341.50 3.50 1.04% 341.50 34 342.00 2 18.08
2017-12-21 2207 55384 47 18876823 340.00 342.00 340.00 340.50 1.00 -0.29% 340.50 10 341.00 3 18.03
2017-12-22 2207 143153 97 49342632 340.50 345.50 340.50 345.50 5.00 1.47% 345.50 11 346.00 37 18.29
2017-12-25 2207 30411 37 10503884 345.50 346.50 344.00 345.00 0.50 -0.14% 345.00 3 346.00 2 18.26
2017-12-26 2207 14349 21 4924358 343.50 344.00 342.50 344.00 1.00 -0.29% 343.50 1 344.00 2 18.21
2017-12-27 2207 31101 35 10707744 342.50 345.00 342.50 345.00 1.00 0.29% 344.00 3 345.00 14 18.26
2017-12-28 2207 143065 139 49983185 343.00 352.00 343.00 350.00 5.00 1.45% 349.50 13 350.00 6 18.53
2017-12-29 2207 140356 140 49453168 350.00 354.50 350.00 354.00 4.00 1.14% 351.50 2 354.00 10 18.74