為升(2231)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　　257.50
0
0%		256.50
-1
-0.39%		256.50
0
0%		257.50
1
0.39%		 　253.50
-4
-1.55%		253.00
-0.5
-0.2%		248.00
-5
-1.98%		248.00
0
0%		244.50
-3.5
-1.41%		 　248.00
3.5
1.43%		248.50
0.5
0.2%		247.00
-1.5
-0.6%		249.00
2
0.81%		247.00
-2
-0.8%		 　250.00
3
1.21%		247.00
-3
-1.2%		 249.83
2 月　247.50
0.5
0.2%		259.00
11.5
4.65%		 　263.00
4
1.54%		262.00
-1
-0.38%		263.50
1.5
0.57%		271.00
7.5
2.85%		265.00
-6
-2.21%		 　266.50
1.5
0.57%		264.50
-2
-0.75%		267.50
3
1.13%		262.00
-5.5
-2.06%		264.00
2
0.76%		266.50
2.5
0.95%		 263.50
-3
-1.13%		262.50
-1
-0.38%		260.00
-2.5
-0.95%		253.00
-7
-2.69%		253.50
0.5
0.2%		 259.82
3 月252.50
-1
-0.39%		253.00
0.5
0.2%		257.50
4.5
1.78%		 　255.00
-2.5
-0.97%		254.50
-0.5
-0.2%		250.50
-4
-1.57%		251.00
0.5
0.2%		250.00
-1
-0.4%		 　249.00
-1
-0.4%		247.50
-1.5
-0.6%		247.50
0
0%		247.00
-0.5
-0.2%		250.50
3.5
1.42%		 　258.50
8
3.19%		262.00
3.5
1.35%		259.00
-3
-1.15%		262.00
3
1.16%		259.00
-3
-1.15%		 　262.00
3
1.16%		259.00
-3
-1.15%		268.00
9
3.47%		262.00
-6
-2.24%		260.50
-1.5
-0.57%		255.63
4 月 　　　262.00
1.5
0.58%		260.00
-2
-0.76%		263.00
3
1.15%		 　260.50
-2.5
-0.95%		258.50
-2
-0.77%		256.50
-2
-0.77%		253.00
-3.5
-1.36%		257.00
4
1.58%		 　279.00
22
8.56%		306.50
27.5
9.86%		314.00
7.5
2.45%		314.00
0
0%		326.50
12.5
3.98%		 　319.00
-7.5
-2.3%		312.50
-6.5
-2.04%		326.00
13.5
4.32%		319.00
-7
-2.15%		316.00
-3
-0.94%		 291.7
5 月　323.00
7
2.22%		318.50
-4.5
-1.39%		322.00
3.5
1.1%		317.50
-4.5
-1.4%		 　305.00
-12.5
-3.94%		311.00
6
1.97%		316.00
5
1.61%		314.50
-1.5
-0.47%		325.50
11
3.5%		 　328.00
2.5
0.77%		338.50
10.5
3.2%		341.00
2.5
0.74%		343.50
2.5
0.73%		338.00
-5.5
-1.6%		 　340.00
2
0.59%		346.50
6.5
1.91%		350.00
3.5
1.01%		347.50
-2.5
-0.71%		347.50
0
0%		 344.00
-3.5
-1.01%		332.09
6 月341.50
-2.5
-0.73%		341.50
0
0%		346.00
4.5
1.32%		 　368.00
22
6.36%		358.50
-9.5
-2.58%		379.50
21
5.86%		381.00
1.5
0.4%		 　380.00
-1
-0.26%		372.00
-8
-2.11%		361.00
-11
-2.96%		367.50
6.5
1.8%		369.50
2
0.54%		 　374.00
4.5
1.22%		385.00
11
2.94%		385.50
0.5
0.13%		381.00
-4.5
-1.17%		377.00
-4
-1.05%		 　384.50
7.5
1.99%		391.50
7
1.82%		385.50
-6
-1.53%		389.00
3.5
0.91%		397.00
8
2.06%		 374.48
7 月　　388.50
-8.5
-2.14%		389.00
0.5
0.13%		386.50
-2.5
-0.64%		386.00
-0.5
-0.13%		370.00
-16
-4.15%		 　373.50
3.5
0.95%		370.00
-3.5
-0.94%		367.00
-3
-0.81%		375.00
8
2.18%		377.00
2
0.53%		 　372.50
-4.5
-1.19%		377.50
5
1.34%		385.00
7.5
1.99%		388.00
3
0.78%		384.50
-3.5
-0.9%		 　390.00
5.5
1.43%		384.00
-6
-1.54%		375.00
-9
-2.34%		373.50
-1.5
-0.4%		371.50
-2
-0.54%		 375.00
3.5
0.94%		378.65
8 月376.50
1.5
0.4%		380.00
3.5
0.93%		382.50
2.5
0.66%		385.50
3
0.78%		 　378.00
-7.5
-1.95%		371.00
-7
-1.85%		362.00
-9
-2.43%		348.50
-13.5
-3.73%		353.00
4.5
1.29%		 　345.50
-7.5
-2.12%		347.00
1.5
0.43%		349.50
2.5
0.72%		384.00
34.5
9.87%		370.50
-13.5
-3.52%		 　363.00
-7.5
-2.02%		369.50
6.5
1.79%		366.50
-3
-0.81%		365.00
-1.5
-0.41%		369.50
4.5
1.23%		 　368.00
-1.5
-0.41%		369.00
1
0.27%		366.00
-3
-0.81%		370.00
4
1.09%		366.46
9 月366.50
-3.5
-0.95%		 　360.00
-6.5
-1.77%		358.00
-2
-0.56%		360.00
2
0.56%		358.00
-2
-0.56%		362.00
4
1.12%		 　365.00
3
0.83%		365.00
0
0%		372.00
7
1.92%		370.50
-1.5
-0.4%		373.00
2.5
0.67%		 　378.50
5.5
1.47%		374.00
-4.5
-1.19%		367.00
-7
-1.87%		369.00
2
0.54%		358.00
-11
-2.98%		 　354.00
-4
-1.12%		354.00
0
0%		363.00
9
2.54%		361.00
-2
-0.55%		356.50
-4.5
-1.25%		352.00
-4.5
-1.26%		 363.57
10 月　362.00
10
2.84%		365.50
3.5
0.97%		 370.00
4.5
1.23%		367.00
-3
-0.81%		 　　　369.00
2
0.54%		328.00
-41
-11.11%		319.00
-9
-2.74%		 　315.00
-4
-1.25%		305.00
-10
-3.17%		295.50
-9.5
-3.11%		299.50
4
1.35%		294.00
-5.5
-1.84%		 　294.00
0
0%		295.00
1
0.34%		300.00
5
1.69%		298.00
-2
-0.67%		300.00
2
0.67%		 　300.00
0
0%		297.50
-2.5
-0.83%		321.75
11 月297.00
-0.5
-0.17%		299.00
2
0.67%		298.50
-0.5
-0.17%		 　303.50
5
1.68%		304.00
0.5
0.16%		301.00
-3
-0.99%		300.00
-1
-0.33%		295.00
-5
-1.67%		 　297.00
2
0.68%		290.00
-7
-2.36%		284.50
-5.5
-1.9%		289.50
5
1.76%		299.00
9.5
3.28%		 　301.00
2
0.67%		318.50
17.5
5.81%		315.00
-3.5
-1.1%		317.00
2
0.63%		323.00
6
1.89%		 　310.50
-12.5
-3.87%		311.50
1
0.32%		316.50
5
1.61%		311.00
-5.5
-1.74%		 303.74
12 月307.00
-4
-1.29%		 　309.50
2.5
0.81%		307.00
-2.5
-0.81%		307.00
0
0%		320.50
13.5
4.4%		306.50
-14
-4.37%		 　300.00
-6.5
-2.12%		295.00
-5
-1.67%		294.00
-1
-0.34%		289.00
-5
-1.7%		280.00
-9
-3.11%		 　275.00
-5
-1.79%		272.00
-3
-1.09%		276.00
4
1.47%		274.50
-1.5
-0.54%		274.50
0
0%		 　276.50
2
0.73%		268.00
-8.5
-3.07%		268.50
0.5
0.19%		270.50
2
0.74%		274.00
3.5
1.29%		　　288.24

說明:最高漲幅:9.87%最低跌幅:-11.11% 最高價:397.00最低價:244.50平均價:315.59,灰色底表示週末,漲150天(758)元,跌151天(-712)元,平盤15天
10%=2,9%=2,6%=4,5%=1,4%=4,3%=10,2%=27,1%=77,0%=38,-0%=1,-1%=8,-2%=9,-3%=30,-4%=40,-5%=63,

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 2231 557504 501 144046028 252.00 262.00 252.00 257.50 6.00 0% 257.50 27 258.00 2 19.84
2017-01-04 2231 299798 304 77500184 258.50 261.50 256.50 256.50 1.00 -0.39% 256.50 4 257.00 1 19.76
2017-01-05 2231 207151 207 53289226 256.50 258.50 256.50 256.50 0.00 0% 256.50 2 257.00 2 19.76
2017-01-06 2231 244142 232 63022562 258.50 261.00 256.50 257.50 1.00 0.39% 257.00 18 258.00 20 19.84
2017-01-09 2231 439420 413 112370967 258.00 261.00 252.50 253.50 4.00 -1.55% 253.50 6 254.50 2 19.53
2017-01-10 2231 124767 127 31590784 252.50 255.00 252.50 253.00 0.50 -0.2% 253.00 1 253.50 1 19.49
2017-01-11 2231 426793 404 106089664 253.00 254.00 246.00 248.00 5.00 -1.98% 248.00 4 248.50 9 19.11
2017-01-12 2231 330302 289 81568396 248.00 250.00 243.50 248.00 0.00 0% 247.50 1 248.00 6 19.11
2017-01-13 2231 333349 304 81877505 247.50 249.00 242.00 244.50 3.50 -1.41% 244.50 25 245.00 1 18.84
2017-01-16 2231 218324 210 54009324 244.00 250.50 243.00 248.00 3.50 1.43% 247.50 5 248.00 8 19.11
2017-01-17 2231 194749 187 48487624 246.50 251.00 246.50 248.50 0.50 0.2% 248.00 9 248.50 3 19.14
2017-01-18 2231 138918 155 34336282 248.00 248.50 246.00 247.00 1.50 -0.6% 247.00 2 247.50 3 19.03
2017-01-19 2231 215961 212 53991789 250.00 251.50 248.50 249.00 2.00 0.81% 248.50 10 249.50 1 19.18
2017-01-20 2231 176326 175 43841696 250.00 252.00 247.00 247.00 2.00 -0.8% 247.00 20 247.50 1 19.03
2017-01-23 2231 147426 156 36873500 248.50 251.50 248.50 250.00 3.00 1.21% 249.00 10 250.00 10 19.26
2017-01-24 2231 246285 249 60828248 247.00 249.50 245.00 247.00 3.00 -1.2% 246.50 1 247.50 15 19.03
2017-02-02 2231 188476 200 46688308 247.00 248.50 246.50 247.50 0.50 0.2% 247.50 22 248.00 5 19.07
2017-02-03 2231 972324 912 249804768 247.50 260.00 247.50 259.00 11.50 4.65% 259.00 5 259.50 13 19.95
2017-02-06 2231 845734 795 224188308 260.00 268.00 260.00 263.00 4.00 1.54% 263.00 14 263.50 3 20.26
2017-02-07 2231 327532 319 86198384 265.50 267.50 261.00 262.00 1.00 -0.38% 262.00 4 262.50 3 20.18
2017-02-08 2231 344250 322 91010000 265.00 266.00 262.50 263.50 1.50 0.57% 263.50 4 264.00 2 20.30
2017-02-09 2231 996337 903 268726490 265.00 272.50 263.50 271.00 7.50 2.85% 271.00 1 272.00 12 20.88
2017-02-10 2231 1630534 1412 447797010 273.50 281.00 265.00 265.00 6.00 -2.21% 265.00 21 266.00 1 20.42
2017-02-13 2231 478212 455 127183180 269.50 269.50 263.00 266.50 1.50 0.57% 266.00 11 266.50 2 20.53
2017-02-14 2231 560933 482 150106379 268.00 272.00 264.50 264.50 2.00 -0.75% 264.50 13 265.00 3 20.38
2017-02-15 2231 312506 311 83694096 266.00 270.50 265.50 267.50 3.00 1.13% 267.00 9 267.50 14 20.61
2017-02-16 2231 388529 359 102433802 269.50 269.50 262.00 262.00 5.50 -2.06% 262.00 44 263.00 5 20.18
2017-02-17 2231 124514 132 32737421 262.50 264.00 261.50 264.00 2.00 0.76% 263.00 4 264.00 3 20.34
2017-02-18 2231 238770 230 63934590 264.00 270.00 264.00 266.50 2.50 0.95% 266.50 2 267.00 2 20.53
2017-02-20 2231 218893 223 58197252 270.00 270.00 263.50 263.50 3.00 -1.13% 263.50 11 264.00 2 20.30
2017-02-21 2231 238385 227 62577255 266.00 266.00 261.50 262.50 1.00 -0.38% 262.50 1 263.00 1 20.22
2017-02-22 2231 382322 358 100113220 264.00 266.00 260.00 260.00 2.50 -0.95% 260.00 35 260.50 4 20.03
2017-02-23 2231 682822 619 173781592 258.00 258.50 252.00 253.00 7.00 -2.69% 253.00 25 253.50 1 19.49
2017-02-24 2231 226312 214 57320560 252.00 255.50 251.50 253.50 0.50 0.2% 253.50 17 255.00 1 19.53
2017-03-01 2231 193155 198 49013634 257.00 257.00 252.50 252.50 1.00 -0.39% 252.50 1 253.00 1 19.45
2017-03-02 2231 172324 154 43801796 256.00 256.00 252.50 253.00 0.50 0.2% 253.00 3 253.50 3 19.49
2017-03-03 2231 221179 205 56749083 255.00 259.50 254.00 257.50 4.50 1.78% 257.00 7 257.50 1 19.84
2017-03-06 2231 190086 190 48701602 258.00 258.50 255.00 255.00 2.50 -0.97% 255.00 20 257.00 2 19.65
2017-03-07 2231 138646 146 35303405 257.50 257.50 253.50 254.50 0.50 -0.2% 254.50 4 255.00 3 19.61
2017-03-08 2231 373360 378 93125677 255.50 256.50 245.00 250.50 4.00 -1.57% 250.50 3 251.00 6 19.30
2017-03-09 2231 220799 215 55573947 250.50 255.50 248.00 251.00 0.50 0.2% 251.00 4 251.50 3 19.34
2017-03-10 2231 557602 384 138811000 251.00 252.00 246.00 250.00 1.00 -0.4% 249.50 5 250.00 51 19.26
2017-03-13 2231 132573 136 33041750 251.00 252.00 248.00 249.00 1.00 -0.4% 248.50 8 249.00 2 19.18
2017-03-14 2231 352959 299 87833791 248.00 250.50 247.50 247.50 1.50 -0.6% 247.50 16 248.50 1 19.07
2017-03-15 2231 303659 277 75591591 250.50 252.00 247.50 247.50 0.00 0% 247.50 36 248.50 5 19.07
2017-03-16 2231 327834 297 81384000 248.00 250.50 246.50 247.00 0.50 -0.2% 247.00 2 247.50 12 19.03
2017-03-17 2231 497923 447 123903706 247.00 250.50 246.00 250.50 3.50 1.42% 250.00 1 250.50 7 19.30
2017-03-20 2231 455059 433 116384249 251.50 261.00 251.50 258.50 8.00 3.19% 258.50 1 259.00 4 19.92
2017-03-21 2231 528825 458 138284825 261.00 263.00 259.50 262.00 3.50 1.35% 262.00 4 262.50 11 20.18
2017-03-22 2231 294803 286 76210977 260.00 261.00 255.50 259.00 3.00 -1.15% 259.00 2 260.00 9 19.95
2017-03-23 2231 477267 419 125994954 265.00 265.00 262.00 262.00 3.00 1.16% 261.50 15 262.00 1 20.18
2017-03-24 2231 351385 337 92284715 265.00 266.50 258.50 259.00 3.00 -1.15% 259.00 9 260.50 6 19.95
2017-03-27 2231 207296 195 53997552 259.00 262.50 257.00 262.00 3.00 1.16% 261.50 3 262.00 12 20.18
2017-03-28 2231 249199 233 65024342 263.00 264.50 257.50 259.00 3.00 -1.15% 258.50 7 259.50 1 19.95
2017-03-29 2231 702289 628 186667952 264.50 269.00 261.00 268.00 9.00 3.47% 267.50 5 268.00 19 20.65
2017-03-30 2231 373870 356 98653940 268.00 268.00 261.00 262.00 6.00 -2.24% 262.00 14 263.00 4 21.60
2017-03-31 2231 265892 259 69369364 261.00 265.00 259.00 260.50 1.50 -0.57% 260.50 4 261.00 3 21.48
2017-04-05 2231 274292 268 71980712 262.00 264.00 260.50 262.00 1.50 0.58% 262.00 5 263.00 70 21.60
2017-04-06 2231 303942 251 79248948 261.00 263.00 259.00 260.00 2.00 -0.76% 259.50 10 261.50 2 21.43
2017-04-07 2231 338619 320 89382178 263.00 266.50 261.00 263.00 3.00 1.15% 263.00 2 264.00 5 21.68
2017-04-10 2231 188502 195 49300266 263.50 264.00 260.50 260.50 2.50 -0.95% 260.50 4 261.50 1 21.48
2017-04-11 2231 187176 165 48636140 261.00 263.00 258.50 258.50 2.00 -0.77% 258.50 1 260.00 2 21.31
2017-04-12 2231 215909 202 55647795 259.00 262.00 255.50 256.50 2.00 -0.77% 256.00 26 259.00 1 21.15
2017-04-13 2231 247001 224 62616753 255.00 256.00 252.50 253.00 3.50 -1.36% 253.00 1 253.50 1 20.86
2017-04-14 2231 335533 297 86505481 259.00 260.00 255.00 257.00 4.00 1.58% 257.00 4 257.50 2 21.19
2017-04-17 2231 2179870 1875 597455360 260.00 282.00 260.00 279.00 22.00 8.56% 278.50 5 279.00 10 23.00
2017-04-18 2231 3977153 3289 1183227374 289.00 306.50 284.50 306.50 27.50 9.86% 306.50 1068 0.00 0 25.27
2017-04-19 2231 5472797 4804 1741644541 306.50 333.00 301.00 314.00 7.50 2.45% 314.00 31 314.50 1 25.89
2017-04-20 2231 2628383 2353 833663675 320.00 325.00 306.00 314.00 0.00 0% 313.50 6 314.50 10 25.89
2017-04-21 2231 2351387 2172 763112775 322.50 328.00 318.50 326.50 12.50 3.98% 325.00 8 327.00 49 26.92
2017-04-24 2231 1078349 1006 347973151 334.00 334.00 319.00 319.00 7.50 -2.3% 319.00 3 320.00 4 26.30
2017-04-25 2231 1353487 1223 428810170 315.00 323.00 312.50 312.50 6.50 -2.04% 312.50 2 314.00 3 25.76
2017-04-26 2231 2372686 2105 770185950 312.50 331.00 312.50 326.00 13.50 4.32% 325.50 16 326.00 3 26.88
2017-04-27 2231 969201 845 310811119 326.00 326.00 318.00 319.00 7.00 -2.15% 319.00 2 319.50 2 26.30
2017-04-28 2231 880268 816 282530688 323.50 327.50 316.00 316.00 3.00 -0.94% 316.00 40 316.50 2 26.05
2017-05-02 2231 1603683 1312 520020743 322.00 327.50 319.00 323.00 7.00 2.22% 322.50 6 324.00 5 26.63
2017-05-03 2231 1023388 925 331135496 328.00 329.50 318.50 318.50 4.50 -1.39% 318.00 16 319.00 6 26.26
2017-05-04 2231 1463895 1301 472514295 316.50 327.50 315.00 322.00 3.50 1.1% 322.00 9 322.50 1 26.55
2017-05-05 2231 638144 580 204295148 325.50 325.50 317.50 317.50 4.50 -1.4% 317.50 5 318.00 1 26.17
2017-05-08 2231 1351208 1157 418442232 321.50 321.50 305.00 305.00 12.50 -3.94% 305.00 27 306.00 1 25.14
2017-05-09 2231 683587 633 211562257 306.50 313.50 306.00 311.00 6.00 1.97% 310.50 1 311.00 7 25.64
2017-05-10 2231 580046 502 181604490 312.50 316.00 307.50 316.00 5.00 1.61% 315.00 13 316.00 19 26.05
2017-05-11 2231 320627 292 100629062 317.50 317.50 310.50 314.50 1.50 -0.47% 312.50 3 314.50 3 25.93
2017-05-12 2231 1548922 1397 500333728 318.00 326.00 315.50 325.50 11.00 3.5% 325.00 8 325.50 2 29.67
2017-05-15 2231 760762 662 247932787 327.50 329.50 322.50 328.00 2.50 0.77% 327.00 3 328.00 1 29.90
2017-05-16 2231 2886398 2542 991885524 328.00 352.50 327.50 338.50 10.50 3.2% 338.50 8 339.00 1 30.86
2017-05-17 2231 1383262 1268 475877580 345.00 348.00 340.50 341.00 2.50 0.74% 341.00 14 341.50 3 31.08
2017-05-18 2231 668815 665 227119545 335.00 345.00 332.00 343.50 2.50 0.73% 343.00 2 343.50 2 31.31
2017-05-19 2231 363938 350 124085606 344.50 346.50 338.00 338.00 5.50 -1.6% 338.00 4 339.00 1 30.81
2017-05-22 2231 273748 268 93069072 338.00 344.00 338.00 340.00 2.00 0.59% 338.50 9 340.00 1 30.99
2017-05-23 2231 910614 866 314722128 343.00 348.00 341.00 346.50 6.50 1.91% 346.00 1 346.50 7 31.59
2017-05-24 2231 1373283 1208 484949397 351.50 357.50 350.00 350.00 3.50 1.01% 350.00 211 350.50 1 31.91
2017-05-25 2231 505581 487 175845107 351.00 352.00 345.50 347.50 2.50 -0.71% 347.50 1 348.00 22 31.68
2017-05-26 2231 225222 223 78035034 349.50 349.50 345.00 347.50 0.00 0% 347.50 2 348.00 67 31.68
2017-05-31 2231 512090 447 176073960 350.00 354.00 338.00 344.00 3.50 -1.01% 344.00 1 344.50 5 31.36
2017-06-01 2231 353534 325 120645560 343.00 345.00 338.00 341.50 2.50 -0.73% 341.00 4 341.50 3 31.13
2017-06-02 2231 180017 186 61583803 343.00 343.50 340.50 341.50 0.00 0% 341.00 10 341.50 2 31.13
2017-06-03 2231 131769 139 45305805 343.50 346.00 341.00 346.00 4.50 1.32% 345.50 5 346.00 5 31.54
2017-06-06 2231 1171274 1105 426030284 359.00 368.00 357.00 368.00 9.50 6.36% 366.00 3 368.00 32 33.55
2017-06-07 2231 734691 627 264440217 365.50 367.00 355.00 358.50 9.50 -2.58% 358.00 9 358.50 5 32.68
2017-06-08 2231 2139181 1996 791799304 360.00 379.50 360.00 379.50 21.00 5.86% 379.00 2 379.50 24 34.59
2017-06-09 2231 767759 735 289008661 379.50 381.00 371.00 381.00 1.50 0.4% 379.50 1 381.00 5 34.73
2017-06-12 2231 578949 560 219604671 379.00 385.00 375.50 380.00 1.00 -0.26% 379.50 1 380.00 11 34.64
2017-06-13 2231 604483 587 226439176 380.00 381.50 372.00 372.00 8.00 -2.11% 372.00 4 372.50 1 33.91
2017-06-14 2231 1428959 789 519557027 375.00 375.00 358.50 361.00 11.00 -2.96% 361.00 10 361.50 1 32.91
2017-06-15 2231 496782 471 180957994 364.00 368.00 358.00 367.50 6.50 1.8% 366.00 4 367.50 5 33.50
2017-06-16 2231 364179 353 134223230 363.50 372.00 363.50 369.50 2.00 0.54% 368.50 5 369.50 2 33.68
2017-06-19 2231 253316 260 94370052 369.00 374.00 369.00 374.00 4.50 1.22% 373.00 1 374.00 27 34.09
2017-06-20 2231 1113350 1010 424782550 374.00 385.00 374.00 385.00 11.00 2.94% 384.50 1 385.00 72 35.10
2017-06-21 2231 548267 541 210169028 383.50 385.50 381.00 385.50 0.50 0.13% 385.00 1 385.50 2 35.14
2017-06-22 2231 584410 539 226277210 388.50 394.50 381.00 381.00 4.50 -1.17% 381.00 4 383.00 3 34.73
2017-06-23 2231 285692 281 107827692 381.00 383.00 375.50 377.00 4.00 -1.05% 377.00 7 378.00 94 34.37
2017-06-26 2231 249552 259 95252916 375.50 384.50 375.50 384.50 7.50 1.99% 383.00 3 385.00 27 35.05
2017-06-27 2231 628049 629 244371610 385.00 392.00 382.50 391.50 7.00 1.82% 391.00 2 391.50 4 35.69
2017-06-28 2231 308578 307 119651030 387.00 392.50 384.00 385.50 6.00 -1.53% 385.50 4 386.00 3 35.14
2017-06-29 2231 289533 293 112254771 389.50 389.50 385.50 389.00 3.50 0.91% 387.00 6 389.00 4 35.46
2017-06-30 2231 695055 444 272841225 385.00 397.00 384.00 397.00 8.00 2.06% 388.00 5 397.00 31 36.19
2017-07-03 2231 339417 319 132879498 394.50 394.50 388.50 388.50 8.50 -2.14% 388.50 6 389.50 1 35.41
2017-07-04 2231 185115 186 71904005 388.50 390.50 387.00 389.00 0.50 0.13% 388.50 2 389.00 3 35.46
2017-07-05 2231 157965 170 60956025 389.00 390.50 382.50 386.50 2.50 -0.64% 386.50 8 387.50 1 35.23
2017-07-06 2231 172217 180 66331933 386.50 388.00 383.50 386.00 0.50 -0.13% 384.00 4 386.00 23 35.19
2017-07-07 2231 608110 603 227709634 383.00 384.00 370.00 370.00 16.00 -4.15% 370.00 14 370.50 1 33.73
2017-07-10 2231 593580 573 218882130 369.00 373.50 365.00 373.50 3.50 0.95% 372.50 2 373.50 2 34.05
2017-07-11 2231 411173 402 152516249 372.00 373.00 369.00 370.00 3.50 -0.94% 370.00 14 372.50 7 33.73
2017-07-12 2231 585885 579 215263795 368.00 369.50 365.00 367.00 3.00 -0.81% 367.00 3 367.50 4 33.45
2017-07-13 2231 826762 812 312453750 370.50 383.00 370.50 375.00 8.00 2.18% 375.00 37 375.50 1 34.18
2017-07-14 2231 280395 260 105316215 375.00 377.00 372.00 377.00 2.00 0.53% 376.50 2 377.00 3 34.37
2017-07-17 2231 178676 168 66973307 379.00 379.50 372.50 372.50 4.50 -1.19% 372.50 8 373.50 1 33.96
2017-07-18 2231 382785 289 143537875 377.00 377.50 372.50 377.50 5.00 1.34% 377.00 5 377.50 3 34.41
2017-07-19 2231 778865 712 300053525 381.00 389.00 378.00 385.00 7.50 1.99% 385.00 11 385.50 1 35.10
2017-07-20 2231 596515 564 233289290 390.00 395.00 388.00 388.00 3.00 0.78% 387.50 3 388.00 1 35.37
2017-07-21 2231 275699 265 106103866 390.00 390.00 383.00 384.50 3.50 -0.9% 384.50 2 385.00 1 35.05
2017-07-24 2231 327441 312 126388490 385.00 390.50 379.50 390.00 5.50 1.43% 389.00 8 390.00 2 35.55
2017-07-25 2231 269676 260 104087260 390.00 391.00 383.00 384.00 6.00 -1.54% 384.00 14 386.00 2 35.00
2017-07-26 2231 395923 350 150053471 385.00 387.00 375.00 375.00 9.00 -2.34% 375.00 26 375.50 3 34.18
2017-07-27 2231 363125 353 136833184 375.00 383.00 373.00 373.50 1.50 -0.4% 373.50 9 375.00 9 34.05
2017-07-28 2231 174240 156 65011399 373.50 377.00 371.00 371.50 2.00 -0.54% 371.50 6 372.50 2 33.87
2017-07-31 2231 282144 290 105770500 373.00 378.00 369.00 375.00 3.50 0.94% 374.50 1 375.00 4 34.18
2017-08-01 2231 273397 250 103879742 375.50 382.00 374.00 376.50 1.50 0.4% 376.50 18 379.00 1 34.32
2017-08-02 2231 174344 148 66091876 380.00 380.00 377.00 380.00 3.50 0.93% 379.50 4 380.00 8 34.64
2017-08-03 2231 190970 200 72864040 383.00 383.00 378.00 382.50 2.50 0.66% 381.50 1 382.50 7 34.87
2017-08-04 2231 319631 293 122651935 384.00 385.50 379.00 385.50 3.00 0.78% 385.00 7 385.50 14 35.14
2017-08-07 2231 284762 269 107972298 387.00 387.00 376.50 378.00 7.50 -1.95% 377.50 8 378.00 1 34.46
2017-08-08 2231 460001 416 171086872 378.50 380.00 369.00 371.00 7.00 -1.85% 371.00 17 371.50 4 33.82
2017-08-09 2231 471643 445 171519695 362.00 368.50 361.50 362.00 9.00 -2.43% 362.00 5 363.00 16 33.00
2017-08-10 2231 623150 543 219193350 362.50 364.00 346.00 348.50 13.50 -3.73% 348.50 5 349.50 1 31.77
2017-08-11 2231 354250 338 125009624 347.00 359.50 342.00 353.00 4.50 1.29% 353.00 2 354.00 2 31.52
2017-08-14 2231 370371 376 129168177 355.50 356.00 345.00 345.50 7.50 -2.12% 345.00 33 348.00 3 30.85
2017-08-15 2231 237748 235 83280056 348.00 359.00 347.00 347.00 1.50 0.43% 347.00 5 347.50 1 30.98
2017-08-16 2231 228855 216 79970025 347.50 351.50 347.50 349.50 2.50 0.72% 349.50 5 350.00 1 31.21
2017-08-17 2231 1364502 707 523324768 384.00 384.00 378.00 384.00 34.50 9.87% 384.00 1469 0.00 0 34.29
2017-08-18 2231 2874605 2192 1105217955 388.00 393.00 370.50 370.50 13.50 -3.52% 370.50 17 371.00 1 33.08
2017-08-21 2231 679414 619 247334498 372.00 375.00 358.00 363.00 7.50 -2.02% 362.50 3 363.00 7 32.41
2017-08-22 2231 422516 400 155246661 367.00 370.50 362.00 369.50 6.50 1.79% 369.50 2 370.00 13 32.99
2017-08-23 2231 256781 260 94435234 373.00 373.50 364.00 366.50 3.00 -0.81% 365.00 2 366.50 1 32.72
2017-08-24 2231 306192 287 112146080 365.50 370.00 365.00 365.00 1.50 -0.41% 365.00 11 366.00 2 32.59
2017-08-25 2231 298200 273 109275000 365.50 370.00 361.00 369.50 4.50 1.23% 369.00 1 369.50 1 32.99
2017-08-28 2231 212500 215 78336500 367.00 372.50 366.50 368.00 1.50 -0.41% 368.00 1 368.50 1 32.86
2017-08-29 2231 122447 120 45068390 368.00 370.00 365.00 369.00 1.00 0.27% 369.00 6 369.50 1 32.95
2017-08-30 2231 166204 179 61141572 372.00 372.00 366.00 366.00 3.00 -0.81% 366.00 6 367.50 1 32.68
2017-08-31 2231 229397 233 84727890 366.00 371.00 366.00 370.00 4.00 1.09% 369.50 2 370.00 36 33.04
2017-09-01 2231 223502 223 82152248 370.00 372.00 366.00 366.50 3.50 -0.95% 366.50 7 367.50 1 32.72
2017-09-04 2231 325690 305 117693280 363.50 364.50 360.00 360.00 6.50 -1.77% 360.00 4 360.50 1 32.14
2017-09-05 2231 172909 185 62057373 360.00 362.00 358.00 358.00 2.00 -0.56% 358.00 8 358.50 2 31.96
2017-09-06 2231 421100 403 152362000 360.00 368.00 356.50 360.00 2.00 0.56% 360.00 2 361.00 1 32.14
2017-09-07 2231 250857 255 90458231 360.00 365.50 358.00 358.00 2.00 -0.56% 358.00 106 358.50 4 31.96
2017-09-08 2231 135520 144 49054240 360.50 364.00 360.00 362.00 4.00 1.12% 362.00 3 363.00 1 32.32
2017-09-11 2231 178971 183 65215415 362.50 366.00 362.00 365.00 3.00 0.83% 364.00 1 365.00 13 32.59
2017-09-12 2231 174126 151 63611116 366.00 369.00 362.00 365.00 0.00 0% 364.00 1 365.00 7 32.59
2017-09-13 2231 887146 803 334474734 371.00 385.00 370.00 372.00 7.00 1.92% 372.00 1 373.00 2 33.21
2017-09-14 2231 179722 188 66630140 374.50 375.00 367.50 370.50 1.50 -0.4% 370.50 3 372.00 1 33.08
2017-09-15 2231 166111 166 61765903 373.50 373.50 369.00 373.00 2.50 0.67% 372.00 4 373.00 2 33.30
2017-09-18 2231 285967 277 107688008 374.00 379.50 371.50 378.50 5.50 1.47% 378.50 2 379.00 16 33.79
2017-09-19 2231 204509 196 77140866 378.00 381.00 374.00 374.00 4.50 -1.19% 374.00 3 375.00 3 33.39
2017-09-20 2231 150299 147 55461733 375.50 375.50 365.00 367.00 7.00 -1.87% 366.50 2 369.50 1 32.77
2017-09-21 2231 186160 173 68422540 366.50 369.00 365.00 369.00 2.00 0.54% 368.00 1 369.00 12 32.95
2017-09-22 2231 273804 257 99284636 366.00 369.00 358.00 358.00 11.00 -2.98% 358.00 8 359.00 1 31.96
2017-09-25 2231 440543 332 155818308 355.00 359.00 350.00 354.00 4.00 -1.12% 354.00 28 355.00 1 31.61
2017-09-26 2231 520143 330 185478051 354.00 360.50 351.50 354.00 0.00 0% 354.00 1 355.00 1 31.61
2017-09-27 2231 497640 325 179556340 360.00 363.00 357.00 363.00 9.00 2.54% 362.50 1 363.00 15 32.41
2017-09-28 2231 243550 174 87972900 365.00 365.00 359.50 361.00 2.00 -0.55% 361.00 6 362.50 2 32.23
2017-09-29 2231 694118 459 247932126 361.00 368.00 340.00 356.50 4.50 -1.25% 356.50 30 357.00 2 31.83
2017-09-30 2231 330542 298 115889452 353.50 355.00 348.00 352.00 4.50 -1.26% 351.50 13 352.00 7 31.43
2017-10-02 2231 317323 308 113783218 354.00 362.00 352.00 362.00 10.00 2.84% 361.00 1 362.00 14 32.32
2017-10-03 2231 324874 274 118395478 365.50 366.00 362.00 365.50 3.50 0.97% 365.00 2 365.50 51 32.63
2017-10-05 2231 359430 326 132739900 365.00 371.00 363.00 370.00 4.50 1.23% 369.50 4 370.00 6 33.04
2017-10-06 2231 249943 234 91274967 370.00 370.00 362.00 367.00 3.00 -0.81% 366.50 13 367.00 2 32.77
2017-10-11 2231 690470 548 254002590 363.50 370.50 363.50 369.00 2.00 0.54% 369.00 7 369.50 7 32.95
2017-10-12 2231 707395 618 233181825 327.50 334.50 327.50 328.00 0.00 -11.11% 328.00 7 329.00 1 29.29
2017-10-13 2231 541285 524 173287200 332.00 332.00 314.00 319.00 9.00 -2.74% 319.00 10 319.50 1 28.48
2017-10-16 2231 474214 429 150081120 319.00 320.00 315.00 315.00 4.00 -1.25% 315.00 5 316.00 6 28.13
2017-10-17 2231 565596 504 174018760 313.50 313.50 305.00 305.00 10.00 -3.17% 305.00 83 305.50 2 27.23
2017-10-18 2231 1033064 903 305999072 301.00 310.00 288.00 295.50 9.50 -3.11% 295.00 7 295.50 3 26.38
2017-10-19 2231 661702 594 197500302 294.00 305.50 290.50 299.50 4.00 1.35% 299.00 5 299.50 1 26.74
2017-10-20 2231 571300 477 168112700 298.00 298.00 292.00 294.00 5.50 -1.84% 293.00 7 295.00 3 26.25
2017-10-23 2231 239200 213 70281600 298.50 298.50 290.50 294.00 0.00 0% 294.00 6 294.50 2 26.25
2017-10-24 2231 306500 280 90602500 293.50 299.00 291.00 295.00 1.00 0.34% 295.00 25 296.50 1 26.34
2017-10-25 2231 486921 430 145977642 299.00 302.00 296.00 300.00 5.00 1.69% 300.00 2 300.50 1 26.79
2017-10-26 2231 226134 199 67563400 300.00 300.50 298.00 298.00 2.00 -0.67% 298.00 1 299.00 3 26.61
2017-10-27 2231 470225 444 142124450 299.50 305.00 299.50 300.00 2.00 0.67% 300.00 21 300.50 6 26.79
2017-10-30 2231 249270 192 74897040 303.00 303.00 299.50 300.00 0.00 0% 299.50 17 300.00 2 26.79
2017-10-31 2231 184545 174 54920500 300.00 300.00 295.00 297.50 2.50 -0.83% 297.50 1 298.50 4 26.56
2017-11-01 2231 131891 126 39401909 300.00 301.50 297.00 297.00 0.50 -0.17% 297.00 7 297.50 1 26.52
2017-11-02 2231 184709 145 55222454 297.50 301.50 297.00 299.00 2.00 0.67% 299.00 8 300.00 3 26.70
2017-11-03 2231 99015 93 29531545 301.00 301.00 297.00 298.50 0.50 -0.17% 298.50 7 299.00 5 26.65
2017-11-06 2231 244599 250 73917293 300.00 306.00 296.50 303.50 5.00 1.68% 303.50 10 304.00 2 27.10
2017-11-07 2231 233292 228 70715268 303.50 305.50 299.50 304.00 0.50 0.16% 303.00 21 304.00 2 27.14
2017-11-08 2231 156432 151 47359745 301.50 304.50 301.00 301.00 3.00 -0.99% 300.50 11 302.50 1 26.88
2017-11-09 2231 568600 484 169464000 299.00 300.00 296.50 300.00 1.00 -0.33% 298.00 1 300.00 20 26.79
2017-11-10 2231 325504 309 96211692 298.50 298.50 291.00 295.00 5.00 -1.67% 295.00 12 295.50 2 26.34
2017-11-13 2231 297722 260 88692100 299.00 301.00 296.00 297.00 2.00 0.68% 297.00 6 297.50 1 25.60
2017-11-14 2231 441650 387 128872800 299.00 299.00 288.00 290.00 7.00 -2.36% 290.00 8 292.00 2 25.00
2017-11-15 2231 601400 425 171892000 288.00 289.50 284.00 284.50 5.50 -1.9% 284.50 3 285.50 1 24.53
2017-11-16 2231 373273 347 108151670 287.00 292.50 287.00 289.50 5.00 1.76% 289.50 14 290.00 2 24.96
2017-11-17 2231 330292 274 98545308 292.00 303.50 292.00 299.00 9.50 3.28% 298.50 4 299.00 2 25.78
2017-11-20 2231 111916 120 33587300 299.00 302.00 298.00 301.00 2.00 0.67% 301.00 2 301.50 2 25.95
2017-11-21 2231 888537 797 277161229 301.00 322.50 301.00 318.50 17.50 5.81% 318.00 2 318.50 1 27.46
2017-11-22 2231 417240 417 132691978 322.00 322.00 314.00 315.00 3.50 -1.1% 314.50 3 315.00 1 27.16
2017-11-23 2231 242100 238 76492200 315.00 319.50 310.00 317.00 2.00 0.63% 317.00 1 317.50 1 27.33
2017-11-24 2231 431785 378 139946555 315.00 330.00 315.00 323.00 6.00 1.89% 323.00 5 324.00 6 27.84
2017-11-27 2231 407161 394 128177071 321.00 321.50 308.50 310.50 12.50 -3.87% 310.50 4 312.00 5 26.77
2017-11-28 2231 108291 110 33642645 310.50 314.00 307.50 311.50 1.00 0.32% 311.50 4 312.00 3 26.85
2017-11-29 2231 559829 414 177523135 313.50 321.00 311.00 316.50 5.00 1.61% 316.00 1 317.00 14 27.28
2017-11-30 2231 251963 191 78540288 315.00 315.00 310.00 311.00 5.50 -1.74% 311.00 1 311.50 2 26.81
2017-12-01 2231 278737 237 85718759 308.00 313.00 305.00 307.00 4.00 -1.29% 307.00 9 308.00 1 26.47
2017-12-04 2231 148329 145 46036824 305.00 313.00 305.00 309.50 2.50 0.81% 309.00 3 309.50 2 26.68
2017-12-05 2231 153417 144 47298019 307.00 312.50 306.50 307.00 2.50 -0.81% 307.00 3 308.00 1 26.47
2017-12-06 2231 195374 224 59910570 307.00 310.00 305.00 307.00 0.00 0% 305.00 10 307.00 4 26.47
2017-12-07 2231 633791 629 199919423 307.00 324.00 307.00 320.50 13.50 4.4% 318.50 2 320.50 3 27.63
2017-12-08 2231 632569 576 194868889 310.00 313.00 305.00 306.50 14.00 -4.37% 306.50 7 307.00 5 26.42
2017-12-11 2231 712289 628 214251700 308.50 309.50 296.00 300.00 6.50 -2.12% 300.00 23 301.00 1 25.86
2017-12-12 2231 423935 416 126254325 300.00 303.00 295.00 295.00 5.00 -1.67% 295.00 27 295.50 1 25.43
2017-12-13 2231 475679 450 140670626 297.00 300.00 294.00 294.00 1.00 -0.34% 294.00 21 294.50 1 25.34
2017-12-14 2231 566707 540 165163823 294.00 301.00 287.50 289.00 5.00 -1.7% 289.00 8 290.00 8 24.91
2017-12-15 2231 1200791 1097 337986069 288.00 288.00 275.00 280.00 9.00 -3.11% 280.00 8 280.50 1 24.14
2017-12-18 2231 606158 552 166830608 280.00 281.00 273.50 275.00 5.00 -1.79% 274.50 11 275.00 7 23.71
2017-12-19 2231 431396 432 118413900 275.00 280.00 272.00 272.00 3.00 -1.09% 272.00 8 272.50 4 23.45
2017-12-20 2231 299976 285 82809876 274.50 277.50 273.50 276.00 4.00 1.47% 275.50 8 276.00 2 23.79
2017-12-21 2231 176910 165 48675300 276.00 277.00 274.00 274.50 1.50 -0.54% 274.50 10 275.00 9 23.66
2017-12-22 2231 198786 200 54847328 277.00 278.50 274.50 274.50 0.00 0% 274.50 13 276.00 1 23.66
2017-12-25 2231 269386 269 73628036 274.50 277.50 270.50 276.50 2.00 0.73% 276.50 14 277.00 14 23.84
2017-12-26 2231 326003 342 87406779 275.00 275.00 266.50 268.00 8.50 -3.07% 267.50 3 268.00 1 23.10
2017-12-27 2231 97989 116 26322042 268.00 270.00 268.00 268.50 0.50 0.19% 268.00 31 268.50 1 23.15
2017-12-28 2231 174420 173 47328660 270.50 275.00 269.50 270.50 2.00 0.74% 270.00 6 271.00 1 23.32
2017-12-29 2231 109020 115 29772009 273.00 274.00 271.00 274.00 3.50 1.29% 274.00 5 274.50 5 23.62