國巨(2327)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　　59.10
0
0%		59.30
0.2
0.34%		60.10
0.8
1.35%		61.00
0.9
1.5%		 　61.50
0.5
0.82%		62.00
0.5
0.81%		63.90
1.9
3.06%		66.20
2.3
3.6%		64.80
-1.4
-2.11%		 　63.40
-1.4
-2.16%		63.60
0.2
0.32%		64.30
0.7
1.1%		65.90
1.6
2.49%		70.00
4.1
6.22%		 　70.00
0
0%		76.00
6
8.57%		 67.48
2 月　75.50
-0.5
-0.66%		74.80
-0.7
-0.93%		 　72.30
-2.5
-3.34%		71.60
-0.7
-0.97%		72.20
0.6
0.84%		71.00
-1.2
-1.66%		71.60
0.6
0.85%		 　70.60
-1
-1.4%		70.00
-0.6
-0.85%		69.90
-0.1
-0.14%		70.10
0.2
0.29%		69.30
-0.8
-1.14%		69.50
0.2
0.29%		 70.00
0.5
0.72%		72.60
2.6
3.71%		73.20
0.6
0.83%		73.10
-0.1
-0.14%		75.60
2.5
3.42%		 73.78
3 月80.00
4.4
5.82%		75.30
-4.7
-5.88%		74.50
-0.8
-1.06%		 　81.90
7.4
9.93%		80.30
-1.6
-1.95%		79.90
-0.4
-0.5%		80.70
0.8
1%		80.60
-0.1
-0.12%		 　84.90
4.3
5.33%		84.30
-0.6
-0.71%		84.00
-0.3
-0.36%		84.00
0
0%		85.50
1.5
1.79%		 　84.70
-0.8
-0.94%		85.00
0.3
0.35%		83.80
-1.2
-1.41%		82.80
-1
-1.19%		82.00
-0.8
-0.97%		 　82.40
0.4
0.49%		83.90
1.5
1.82%		83.60
-0.3
-0.36%		83.60
0
0%		82.70
-0.9
-1.08%		82.38
4 月 　　　84.00
1.3
1.57%		83.80
-0.2
-0.24%		83.20
-0.6
-0.72%		 　84.70
1.5
1.8%		84.40
-0.3
-0.35%		85.10
0.7
0.83%		93.10
8
9.4%		88.70
-4.4
-4.73%		 　89.00
0.3
0.34%		89.80
0.8
0.9%		89.80
0
0%		93.00
3.2
3.56%		96.80
3.8
4.09%		 　101.00
4.2
4.34%		106.00
5
4.95%		102.50
-3.5
-3.3%		106.00
3.5
3.41%		106.50
0.5
0.47%		 93.7
5 月　105.50
-1
-0.94%		105.00
-0.5
-0.47%		107.00
2
1.9%		105.50
-1.5
-1.4%		 　101.50
-4
-3.79%		100.00
-1.5
-1.48%		101.00
1
1%		100.00
-1
-0.99%		100.00
0
0%		 　101.00
1
1%		98.50
-2.5
-2.48%		98.30
-0.2
-0.2%		100.00
1.7
1.73%		98.10
-1.9
-1.9%		 　99.10
1
1.02%		101.00
1.9
1.92%		104.50
3.5
3.47%		105.00
0.5
0.48%		102.50
-2.5
-2.38%		 102.00
-0.5
-0.49%		101.67
6 月99.70
-2.3
-2.25%		103.00
3.3
3.31%		103.00
0
0%		 　105.00
2
1.94%		103.50
-1.5
-1.43%		113.50
10
9.66%		106.00
-7.5
-6.61%		 　103.00
-3
-2.83%		102.00
-1
-0.97%		98.70
-3.3
-3.24%		99.20
0.5
0.51%		100.00
0.8
0.81%		 　102.00
2
2%		101.50
-0.5
-0.49%		111.50
10
9.85%		106.00
-5.5
-4.93%		106.50
0.5
0.47%		 　106.50
0
0%		109.00
2.5
2.35%		108.50
-0.5
-0.46%		106.50
-2
-1.84%		106.00
-0.5
-0.47%		 104.45
7 月　　103.00
-3
-2.83%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		 　100.50
0
0%		103.00
2.5
2.49%		101.00
-2
-1.94%		101.50
0.5
0.5%		104.50
3
2.96%		 　103.50
-1
-0.96%		103.00
-0.5
-0.48%		107.50
4.5
4.37%		106.50
-1
-0.93%		107.00
0.5
0.47%		 　109.50
2.5
2.34%		115.50
6
5.48%		114.50
-1
-0.87%		115.50
1
0.87%		112.00
-3.5
-3.03%		 115.00
3
2.68%		106.65
8 月115.00
0
0%		118.50
3.5
3.04%		120.00
1.5
1.27%		120.50
0.5
0.42%		 　　　　　　　　　　　　177.00
56.5
46.89%		 　175.00
-2
-1.13%		175.50
0.5
0.29%		173.50
-2
-1.14%		179.50
6
3.46%		177.50
-2
-1.11%		 　179.50
2
1.13%		181.00
1.5
0.84%		193.50
12.5
6.91%		194.00
0.5
0.26%		165.38
9 月194.50
0.5
0.26%		 　192.00
-2.5
-1.29%		196.50
4.5
2.34%		199.00
2.5
1.27%		210.00
11
5.53%		230.50
20.5
9.76%		 　219.00
-11.5
-4.99%		223.00
4
1.83%		227.00
4
1.79%		221.00
-6
-2.64%		220.00
-1
-0.45%		 　217.00
-3
-1.36%		217.50
0.5
0.23%		208.50
-9
-4.14%		218.50
10
4.8%		219.00
0.5
0.23%		 　200.00
-19
-8.68%		201.00
1
0.5%		199.00
-2
-1%		203.50
4.5
2.26%		211.00
7.5
3.69%		212.00
1
0.47%		 210.39
10 月　213.00
1
0.47%		217.50
4.5
2.11%		 217.50
0
0%		219.00
1.5
0.69%		 　　　226.00
7
3.2%		230.50
4.5
1.99%		231.50
1
0.43%		 　234.00
2.5
1.08%		226.00
-8
-3.42%		219.50
-6.5
-2.88%		229.50
10
4.56%		231.00
1.5
0.65%		 　236.00
5
2.16%		238.00
2
0.85%		238.00
0
0%		248.00
10
4.2%		239.00
-9
-3.63%		 　239.00
0
0%		239.50
0.5
0.21%		230.21
11 月251.50
12
5.01%		250.00
-1.5
-0.6%		249.00
-1
-0.4%		 　254.00
5
2.01%		246.50
-7.5
-2.95%		255.00
8.5
3.45%		252.00
-3
-1.18%		255.00
3
1.19%		 　251.50
-3.5
-1.37%		252.50
1
0.4%		255.50
3
1.19%		270.00
14.5
5.68%		293.00
23
8.52%		 　289.00
-4
-1.37%		290.00
1
0.35%		298.50
8.5
2.93%		300.00
1.5
0.5%		315.00
15
5%		 　327.00
12
3.81%		323.50
-3.5
-1.07%		336.00
12.5
3.86%		336.00
0
0%		 280.81
12 月310.00
-26
-7.74%		 　299.50
-10.5
-3.39%		297.00
-2.5
-0.83%		284.00
-13
-4.38%		287.00
3
1.06%		310.00
23
8.01%		 　298.00
-12
-3.87%		292.50
-5.5
-1.85%		299.00
6.5
2.22%		304.00
5
1.67%		309.00
5
1.64%		 　339.50
30.5
9.87%		333.00
-6.5
-1.91%		343.00
10
3%		336.50
-6.5
-1.9%		342.50
6
1.78%		 　345.00
2.5
0.73%		321.00
-24
-6.96%		336.00
15
4.67%		341.00
5
1.49%		353.00
12
3.52%		　　318.5

說明:最高漲幅:46.89%最低跌幅:-8.68% 最高價:353.00最低價:59.10平均價:151.26,灰色底表示週末,漲162天(790.3)元,跌125天(-425.9)元,平盤19天
47%=2,10%=7,9%=3,8%=1,7%=1,6%=11,5%=9,4%=13,3%=16,2%=33,1%=40,0%=45,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=7,-6%=14,-7%=15,-8%=23,-9%=55,

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 2327 711746 417 42029859 58.60 59.40 58.50 59.10 0.50 0% 59.00 45 59.10 4 9.06
2017-01-04 2327 551229 339 32680725 59.60 59.60 59.10 59.30 0.20 0.34% 59.20 18 59.30 78 9.10
2017-01-05 2327 1045995 506 62706990 59.30 60.40 59.20 60.10 0.80 1.35% 60.10 26 60.20 1 9.22
2017-01-06 2327 1036052 669 63139044 60.10 61.40 60.00 61.00 0.90 1.5% 60.90 9 61.00 1 9.36
2017-01-09 2327 1363037 1038 83921544 61.20 62.10 61.10 61.50 0.50 0.82% 61.50 102 61.60 1 9.43
2017-01-10 2327 493303 432 30525755 61.50 62.30 61.40 62.00 0.50 0.81% 61.70 20 62.00 36 9.51
2017-01-11 2327 2144100 988 135057310 62.00 64.00 61.50 63.90 1.90 3.06% 63.80 100 63.90 6 9.80
2017-01-12 2327 3438098 1561 224713698 64.20 66.20 63.80 66.20 2.30 3.6% 65.90 4 66.20 21 10.15
2017-01-13 2327 25739930 729 1539703647 65.50 65.80 64.50 64.80 1.40 -2.11% 64.80 13 64.90 1 9.94
2017-01-16 2327 1216154 813 77353703 64.50 64.80 63.10 63.40 1.40 -2.16% 63.40 52 63.80 21 9.72
2017-01-17 2327 599472 470 38103966 63.60 63.90 63.10 63.60 0.20 0.32% 63.60 7 63.70 3 9.75
2017-01-18 2327 984493 793 63210052 63.80 64.50 63.60 64.30 0.70 1.1% 64.20 2 64.30 6 9.86
2017-01-19 2327 2279166 1234 149822662 64.40 66.80 63.80 65.90 1.60 2.49% 65.90 22 66.00 23 10.11
2017-01-20 2327 6973232 2818 482457594 66.20 70.80 66.20 70.00 4.10 6.22% 69.90 36 70.00 19 10.74
2017-01-23 2327 2359040 1257 164744360 69.60 70.40 68.50 70.00 0.00 0% 70.00 90 70.10 31 10.74
2017-01-24 2327 6482587 2867 478854525 72.00 76.40 70.30 76.00 6.00 8.57% 76.00 266 76.20 5 11.66
2017-02-02 2327 6916339 2373 519670525 74.00 76.00 73.30 75.50 0.50 -0.66% 75.30 2 75.50 1 11.58
2017-02-03 2327 3319336 1927 246987242 74.70 74.90 73.60 74.80 0.70 -0.93% 74.80 1 74.90 1 11.47
2017-02-06 2327 2126687 1512 155839764 74.70 74.70 72.30 72.30 2.50 -3.34% 72.30 62 72.80 1 11.09
2017-02-07 2327 3253759 1891 236183597 73.40 74.20 71.50 71.60 0.70 -0.97% 71.60 43 71.90 5 10.98
2017-02-08 2327 2283327 1395 163208922 71.70 72.30 70.50 72.20 0.60 0.84% 72.00 13 72.20 32 11.07
2017-02-09 2327 2429546 1246 172317628 71.00 71.50 70.00 71.00 1.20 -1.66% 70.90 2 71.00 302 10.89
2017-02-10 2327 2442532 1087 173422907 71.00 71.70 70.50 71.60 0.60 0.85% 71.60 302 71.70 22 10.98
2017-02-13 2327 1324394 799 93850076 71.60 71.60 70.40 70.60 1.00 -1.4% 70.60 157 70.90 24 10.83
2017-02-14 2327 2446110 1111 171384341 71.10 71.10 69.60 70.00 0.60 -0.85% 69.90 1 70.00 591 10.74
2017-02-15 2327 1408138 1073 98192182 70.00 70.30 69.00 69.90 0.10 -0.14% 69.90 47 70.00 3 10.72
2017-02-16 2327 1124627 837 78584288 70.00 70.50 69.50 70.10 0.20 0.29% 70.00 31 70.10 1 10.75
2017-02-17 2327 952825 620 66164699 70.00 70.00 69.30 69.30 0.80 -1.14% 69.30 15 69.40 6 10.63
2017-02-18 2327 246972 153 17145952 69.50 69.50 69.30 69.50 0.20 0.29% 69.30 38 69.50 436 10.66
2017-02-20 2327 5172417 2446 366178796 69.50 71.60 69.50 70.00 0.50 0.72% 70.00 507 70.20 1 10.74
2017-02-21 2327 5210848 2979 377246288 71.50 73.40 71.10 72.60 2.60 3.71% 72.50 155 72.80 42 11.13
2017-02-22 2327 4301955 2405 315739171 72.90 74.20 72.00 73.20 0.60 0.83% 73.20 8 73.50 1 11.23
2017-02-23 2327 3140704 1536 227933089 73.30 74.00 71.80 73.10 0.10 -0.14% 72.70 3 73.10 9 11.21
2017-02-24 2327 6932001 2820 520426655 73.50 75.80 73.30 75.60 2.50 3.42% 75.40 1 75.60 63 11.60
2017-03-01 2327 10127311 6149 785444909 75.90 80.60 74.20 80.00 4.40 5.82% 79.80 3 80.00 18 12.27
2017-03-02 2327 4922347 3202 379467845 78.00 79.40 74.40 75.30 4.70 -5.88% 75.30 6 75.50 21 11.55
2017-03-03 2327 1939213 1396 144461095 75.00 75.30 73.30 74.50 0.80 -1.06% 74.50 49 74.70 19 11.43
2017-03-06 2327 10570659 3299 860979667 79.50 81.90 79.50 81.90 7.40 9.93% 81.90 312 0.00 0 12.56
2017-03-07 2327 5691121 3486 460567286 81.60 82.40 79.90 80.30 1.60 -1.95% 80.30 20 80.40 13 12.32
2017-03-08 2327 2186048 1627 174441465 80.40 80.90 79.10 79.90 0.40 -0.5% 79.90 15 80.00 4 12.25
2017-03-09 2327 2156649 1442 172599498 80.00 80.70 78.90 80.70 0.80 1% 80.30 1 80.70 554 12.38
2017-03-10 2327 2328464 1576 186244438 80.60 81.00 78.20 80.60 0.10 -0.12% 80.60 11 80.70 79 12.36
2017-03-13 2327 5297016 3020 445296275 81.20 86.00 81.20 84.90 4.30 5.33% 84.70 1 85.00 11 13.02
2017-03-14 2327 3089688 1930 260496592 84.70 85.50 84.00 84.30 0.60 -0.71% 84.20 1 84.30 1 12.93
2017-03-15 2327 1651969 1095 138682794 84.00 84.50 83.40 84.00 0.30 -0.36% 84.00 111 84.10 1 12.88
2017-03-16 2327 2007026 1608 167828450 84.80 85.20 82.30 84.00 0.00 0% 83.70 1 84.00 128 12.88
2017-03-17 2327 2964930 2117 249093302 83.90 85.50 82.90 85.50 1.50 1.79% 85.10 8 85.50 14 13.11
2017-03-20 2327 2015135 1552 170211640 85.00 85.10 83.60 84.70 0.80 -0.94% 84.70 3 84.80 13 12.99
2017-03-21 2327 2217909 1528 188047788 84.50 85.30 84.20 85.00 0.30 0.35% 84.70 8 85.00 23 13.04
2017-03-22 2327 1483920 1171 124939812 83.80 84.80 83.70 83.80 1.20 -1.41% 83.70 26 83.80 6 12.85
2017-03-23 2327 1603548 1312 134213423 84.00 84.20 82.80 82.80 1.00 -1.19% 82.80 36 83.10 1 12.70
2017-03-24 2327 1852443 1520 152555024 83.20 83.40 81.50 82.00 0.80 -0.97% 82.00 8 82.30 2 10.82
2017-03-27 2327 1193750 1060 98736700 82.00 83.50 81.60 82.40 0.40 0.49% 82.40 3 82.60 11 10.87
2017-03-28 2327 1969891 1411 164338671 82.60 84.30 82.60 83.90 1.50 1.82% 83.50 1 83.90 3 11.07
2017-03-29 2327 1929495 1277 162784206 85.00 85.10 83.60 83.60 0.30 -0.36% 83.60 20 83.90 8 11.03
2017-03-30 2327 1353925 975 113755328 83.60 84.50 83.50 83.60 0.00 0% 83.60 3 84.30 10 11.03
2017-03-31 2327 1037780 750 86796362 83.60 84.00 82.70 82.70 0.90 -1.08% 82.70 16 83.00 8 10.91
2017-04-05 2327 2483743 1718 209756855 83.20 86.00 82.60 84.00 1.30 1.57% 84.00 37 84.40 4 11.08
2017-04-06 2327 1249361 813 104690883 84.00 84.40 82.90 83.80 0.20 -0.24% 83.80 18 84.10 7 11.06
2017-04-07 2327 1195217 812 99268870 84.10 84.10 82.10 83.20 0.60 -0.72% 82.90 3 83.30 40 10.98
2017-04-10 2327 1517891 1155 128100368 84.70 84.90 83.70 84.70 1.50 1.8% 84.70 194 84.90 8 11.17
2017-04-11 2327 1817140 1114 152586860 85.40 85.40 83.20 84.40 0.30 -0.35% 84.30 205 84.40 14 11.13
2017-04-12 2327 2310925 1254 196088328 83.60 85.50 82.60 85.10 0.70 0.83% 84.80 1 85.10 5 11.23
2017-04-13 2327 8276475 4490 759537370 85.50 93.60 85.20 93.10 8.00 9.4% 92.80 1 93.10 19 12.28
2017-04-14 2327 5133479 3310 454452653 91.30 91.30 86.30 88.70 4.40 -4.73% 88.50 51 88.70 9 11.70
2017-04-17 2327 2427009 1569 211865179 88.80 89.00 85.30 89.00 0.30 0.34% 88.70 3 89.00 21 11.74
2017-04-18 2327 2002015 1481 179384913 89.80 91.30 88.10 89.80 0.80 0.9% 89.60 21 89.80 15 11.85
2017-04-19 2327 2068142 1551 185567773 89.80 91.00 88.20 89.80 0.00 0% 89.80 224 89.90 2 11.85
2017-04-20 2327 3792508 2853 349905250 90.50 94.50 90.20 93.00 3.20 3.56% 93.00 6 93.40 8 12.27
2017-04-21 2327 6901964 4713 665201973 97.00 98.00 94.00 96.80 3.80 4.09% 96.80 47 96.90 3 12.77
2017-04-24 2327 6670499 4282 660994532 96.40 102.00 95.30 101.00 4.20 4.34% 101.00 53 101.50 53 13.32
2017-04-25 2327 6197946 4423 651888430 100.00 109.50 99.60 106.00 5.00 4.95% 105.50 1 106.00 96 13.98
2017-04-26 2327 4701191 3089 489317482 105.50 106.50 102.50 102.50 3.50 -3.3% 102.50 209 103.00 2 13.52
2017-04-27 2327 4631813 2879 490066742 101.50 107.50 101.00 106.00 3.50 3.41% 106.00 277 106.50 24 13.98
2017-04-28 2327 3563436 2463 379102716 105.00 108.00 104.00 106.50 0.50 0.47% 106.00 37 106.50 9 14.05
2017-05-02 2327 2922869 1875 305636745 107.00 109.00 102.00 105.50 1.00 -0.94% 105.50 106 106.00 249 13.92
2017-05-03 2327 2825299 1641 298879231 105.50 107.50 103.50 105.00 0.50 -0.47% 104.50 43 105.00 158 13.85
2017-05-04 2327 1541433 1123 162759398 104.00 107.00 103.50 107.00 2.00 1.9% 106.50 20 107.00 65 14.12
2017-05-05 2327 1711685 1028 179506071 107.00 107.00 103.50 105.50 1.50 -1.4% 105.50 57 106.00 65 13.92
2017-05-08 2327 2606622 1626 266983322 105.50 105.50 101.00 101.50 4.00 -3.79% 101.50 11 102.00 14 13.39
2017-05-09 2327 3560790 1921 357337597 102.00 102.50 98.40 100.00 1.50 -1.48% 100.00 6 100.50 22 13.19
2017-05-10 2327 2290666 1465 233928922 101.50 104.50 100.50 101.00 1.00 1% 100.50 128 101.00 12 13.32
2017-05-11 2327 1618063 1022 161867157 101.00 102.00 98.40 100.00 1.00 -0.99% 99.50 2 100.00 21 12.71
2017-05-12 2327 756798 554 75803596 101.00 101.00 99.60 100.00 0.00 0% 99.90 13 100.50 38 12.71
2017-05-15 2327 2581092 1478 263197292 100.50 103.50 100.00 101.00 1.00 1% 101.00 21 101.50 3 12.83
2017-05-16 2327 1836276 1247 184699579 102.50 103.00 98.50 98.50 2.50 -2.48% 98.50 40 99.00 1 12.52
2017-05-17 2327 2273274 1666 221601710 99.10 99.40 95.60 98.30 0.20 -0.2% 98.00 18 98.30 7 12.49
2017-05-18 2327 1775094 1355 174508463 96.90 100.00 95.80 100.00 1.70 1.73% 99.70 4 100.00 114 12.71
2017-05-19 2327 1180753 847 117491354 100.00 101.00 98.10 98.10 1.90 -1.9% 98.10 49 98.50 4 12.47
2017-05-22 2327 881198 689 87419798 99.00 100.50 98.10 99.10 1.00 1.02% 99.10 15 99.20 3 12.59
2017-05-23 2327 1332065 1077 134453823 99.10 102.00 99.10 101.00 1.90 1.92% 101.00 29 101.50 84 12.83
2017-05-24 2327 2829917 1813 293856368 101.00 105.00 101.00 104.50 3.50 3.47% 104.50 32 105.00 217 13.28
2017-05-25 2327 2193739 1437 227552713 105.50 105.50 102.00 105.00 0.50 0.48% 104.50 18 105.00 168 13.34
2017-05-26 2327 976444 711 101220504 104.50 105.50 102.50 102.50 2.50 -2.38% 102.50 10 103.00 6 13.02
2017-05-31 2327 899434 661 92770547 103.50 104.50 102.00 102.00 0.50 -0.49% 102.00 117 102.50 1 12.96
2017-06-01 2327 1234771 917 123834746 101.00 102.50 99.70 99.70 2.30 -2.25% 99.70 27 99.90 1 12.67
2017-06-02 2327 1034971 730 105442015 101.00 103.00 100.00 103.00 3.30 3.31% 102.50 37 103.00 45 13.09
2017-06-03 2327 589970 355 60796923 101.50 104.00 101.50 103.00 0.00 0% 102.50 5 103.50 49 13.09
2017-06-06 2327 1490193 988 157190152 105.50 107.00 104.50 105.00 0.50 1.94% 105.00 28 105.50 57 13.34
2017-06-07 2327 1381009 846 143568927 105.00 106.00 102.00 103.50 1.50 -1.43% 103.50 10 104.00 41 13.15
2017-06-08 2327 7885677 4388 865679258 104.00 113.50 102.00 113.50 10.00 9.66% 113.50 1518 0.00 0 14.42
2017-06-09 2327 6339847 3794 701749282 113.00 114.50 106.00 106.00 7.50 -6.61% 106.00 21 106.50 2 13.47
2017-06-12 2327 2887274 2055 300554222 106.00 106.50 102.50 103.00 3.00 -2.83% 103.00 99 103.50 45 13.09
2017-06-13 2327 1788411 1210 184051882 103.50 104.50 102.00 102.00 1.00 -0.97% 102.00 16 102.50 15 12.96
2017-06-14 2327 3309690 2392 330078891 102.00 102.50 98.70 98.70 3.30 -3.24% 98.70 17 98.90 2 12.54
2017-06-15 2327 2368419 1711 236492157 99.90 101.50 98.80 99.20 0.50 0.51% 99.20 3 99.50 1 12.60
2017-06-16 2327 2856731 1567 286038700 99.50 101.00 99.20 100.00 0.80 0.81% 100.00 117 100.50 10 12.71
2017-06-19 2327 2076052 1443 209879165 101.00 102.50 99.90 102.00 2.00 2% 101.50 19 102.00 18 12.96
2017-06-20 2327 2660549 1386 271600949 102.50 104.00 100.50 101.50 0.50 -0.49% 101.50 61 102.00 130 12.90
2017-06-21 2327 9885446 4584 1092986169 109.00 111.50 109.00 111.50 10.00 9.85% 111.50 41 0.00 0 14.17
2017-06-22 2327 5522176 2942 590522477 109.00 109.00 105.00 106.00 0.00 -4.93% 106.00 22 106.50 33 13.47
2017-06-23 2327 2205221 1375 234879926 107.00 107.50 105.50 106.50 0.50 0.47% 106.00 60 106.50 25 13.53
2017-06-26 2327 1993682 1308 213016292 107.00 108.00 105.50 106.50 0.00 0% 106.00 101 106.50 21 13.53
2017-06-27 2327 7221385 3643 794713759 108.00 112.00 108.00 109.00 2.50 2.35% 109.00 37 109.50 22 13.85
2017-06-28 2327 2637515 1667 285549120 108.00 109.50 107.00 108.50 0.50 -0.46% 108.00 143 108.50 32 13.79
2017-06-29 2327 2075280 1300 222715680 109.50 110.00 106.00 106.50 2.00 -1.84% 106.50 34 107.00 39 13.53
2017-06-30 2327 1522302 953 159788854 105.50 106.00 104.00 106.00 0.50 -0.47% 105.50 15 106.00 18 13.47
2017-07-03 2327 1785573 1151 186007019 106.50 106.50 102.50 103.00 3.00 -2.83% 103.00 102 103.50 6 13.09
2017-07-04 2327 850853 640 87676006 103.00 104.50 102.50 102.50 0.50 -0.49% 102.50 10 103.00 12 13.02
2017-07-05 2327 1875540 1242 189246703 103.00 103.00 99.90 102.00 0.50 -0.49% 102.00 50 102.50 98 12.96
2017-07-06 2327 1181859 923 120496180 103.00 103.50 101.00 101.50 0.50 -0.49% 101.50 10 102.00 239 12.90
2017-07-07 2327 1329982 902 134156200 101.00 102.00 100.00 100.50 1.00 -0.99% 100.50 22 101.00 9 12.77
2017-07-10 2327 648765 482 65231500 101.50 101.50 100.00 100.50 0.00 0% 100.00 173 100.50 6 12.77
2017-07-11 2327 1104437 748 112644286 101.00 103.00 101.00 103.00 2.50 2.49% 102.50 12 103.00 51 13.09
2017-07-12 2327 1728627 1100 175434008 102.50 102.50 100.50 101.00 2.00 -1.94% 101.00 86 101.50 78 12.83
2017-07-13 2327 1882564 1249 191761464 102.50 103.00 101.00 101.50 0.50 0.5% 101.50 53 102.00 43 12.90
2017-07-14 2327 1980675 1432 205259700 102.00 105.00 101.50 104.50 3.00 2.96% 104.00 236 104.50 129 13.28
2017-07-17 2327 1551592 1220 161299476 105.00 105.00 102.50 103.50 1.00 -0.96% 103.00 58 103.50 1 13.15
2017-07-18 2327 950585 667 97556170 103.00 104.00 102.00 103.00 0.50 -0.48% 103.00 17 103.50 4 13.09
2017-07-19 2327 3729430 2261 397521276 103.50 107.50 103.50 107.50 4.50 4.37% 107.00 104 107.50 124 13.66
2017-07-20 2327 2385496 1518 255751076 108.00 108.50 106.00 106.50 1.00 -0.93% 106.50 372 107.00 15 13.53
2017-07-21 2327 2239628 1589 240277568 107.00 108.00 106.00 107.00 0.50 0.47% 107.00 61 107.50 12 13.60
2017-07-24 2327 3368873 2178 369283657 107.00 111.00 107.00 109.50 2.50 2.34% 109.50 9 110.00 111 13.91
2017-07-25 2327 6276925 3568 714081375 110.00 116.00 110.00 115.50 6.00 5.48% 115.00 14 115.50 83 14.68
2017-07-26 2327 3840344 2709 451501216 116.00 120.00 114.50 114.50 1.00 -0.87% 114.50 103 115.00 12 14.55
2017-07-27 2327 1416892 1214 162879580 115.50 117.00 113.50 115.50 1.00 0.87% 115.00 17 115.50 6 14.68
2017-07-28 2327 1208261 904 135903588 115.00 115.00 111.00 112.00 3.50 -3.03% 111.50 48 112.00 49 14.23
2017-07-31 2327 988169 682 111733766 112.00 115.00 110.50 115.00 3.00 2.68% 114.50 2 115.00 95 14.61
2017-08-01 2327 1728464 1252 200744099 116.50 119.00 114.50 115.00 0.00 0% 114.50 100 115.00 2 14.61
2017-08-02 2327 5572015 2981 668348270 120.00 121.50 118.50 118.50 3.50 3.04% 118.50 4 119.00 1 15.06
2017-08-03 2327 2208847 1209 263100293 118.50 120.50 116.50 120.00 1.50 1.27% 119.00 236 120.00 48 15.25
2017-08-04 2327 3025739 1631 365688441 120.50 121.50 120.00 120.50 0.50 0.42% 120.50 82 121.00 166 15.31
2017-08-18 2327 4515676 3012 803374976 178.00 182.00 174.50 177.00 0.00 46.89% 176.50 36 177.00 234 20.73
2017-08-21 2327 1503860 1338 265972140 181.50 182.00 174.00 175.00 2.00 -1.13% 175.00 47 175.50 6 20.49
2017-08-22 2327 1415620 1108 247070380 175.00 176.50 172.50 175.50 0.50 0.29% 175.00 13 175.50 436 20.55
2017-08-23 2327 1098302 990 192985246 177.00 179.00 173.50 173.50 2.00 -1.14% 173.50 27 174.00 2 20.32
2017-08-24 2327 1907462 1361 340648236 173.00 181.50 173.00 179.50 6.00 3.46% 179.00 1 179.50 7 21.02
2017-08-25 2327 838191 792 149340679 179.50 181.00 177.00 177.50 2.00 -1.11% 177.50 21 178.00 8 20.78
2017-08-28 2327 1749965 1013 313840770 177.50 180.00 177.50 179.50 2.00 1.13% 179.00 34 179.50 195 21.02
2017-08-29 2327 1528767 1087 277230560 180.00 184.00 179.50 181.00 1.50 0.84% 181.00 8 181.50 52 21.19
2017-08-30 2327 4732908 3362 903260336 184.50 197.50 182.50 193.50 12.50 6.91% 193.50 19 194.00 1 22.66
2017-08-31 2327 2164611 1693 421376923 196.00 198.00 191.00 194.00 0.50 0.26% 193.50 4 194.00 12 22.72
2017-09-01 2327 1251973 1145 242522748 192.50 195.50 191.50 194.50 0.50 0.26% 194.00 6 194.50 12 22.78
2017-09-04 2327 1525662 1287 296018255 194.50 197.50 192.00 192.00 2.50 -1.29% 192.00 5 192.50 1 22.48
2017-09-05 2327 2046467 1691 402082565 198.50 199.00 194.00 196.50 4.50 2.34% 196.00 7 196.50 15 23.01
2017-09-06 2327 2193202 1841 431576996 195.50 199.00 195.00 199.00 2.50 1.27% 199.00 28 199.50 20 23.30
2017-09-07 2327 4984187 3414 1045772083 201.50 215.00 201.50 210.00 11.00 5.53% 210.00 11 210.50 1 24.59
2017-09-08 2327 8701760 5973 1937508540 215.00 230.50 215.00 230.50 20.50 9.76% 230.00 10 230.50 166 26.99
2017-09-11 2327 5131894 4387 1166032302 232.00 239.00 216.00 219.00 11.50 -4.99% 219.00 19 219.50 2 25.64
2017-09-12 2327 2444993 2055 548570417 225.00 227.50 220.00 223.00 4.00 1.83% 223.00 8 223.50 1 26.11
2017-09-13 2327 3488064 2914 801975464 224.50 236.50 223.00 227.00 4.00 1.79% 227.00 18 227.50 1 26.58
2017-09-14 2327 3063727 2606 683954440 231.00 233.00 216.00 221.00 6.00 -2.64% 221.00 29 221.50 2 25.88
2017-09-15 2327 2427178 1902 529710982 223.00 224.00 215.00 220.00 1.00 -0.45% 219.50 14 220.00 53 25.76
2017-09-18 2327 1868405 1465 407269166 221.50 222.00 216.50 217.00 3.00 -1.36% 217.00 8 218.00 10 25.41
2017-09-19 2327 2839461 2293 623104037 220.00 223.50 216.50 217.50 0.50 0.23% 217.50 7 218.00 2 25.47
2017-09-20 2327 3744436 2853 802843688 218.00 222.00 208.00 208.50 9.00 -4.14% 208.50 8 210.00 3 24.41
2017-09-21 2327 2846870 2145 614766208 209.50 220.00 208.50 218.50 10.00 4.8% 218.50 6 220.00 42 25.59
2017-09-22 2327 1888779 1666 414482692 222.00 223.50 215.00 219.00 0.50 0.23% 218.50 52 219.00 13 25.64
2017-09-25 2327 2929936 2272 600875211 218.00 218.00 198.00 200.00 19.00 -8.68% 200.00 16 201.00 5 23.42
2017-09-26 2327 2555241 2194 519390700 198.50 208.00 196.00 201.00 1.00 0.5% 200.50 4 201.00 9 23.54
2017-09-27 2327 1742161 1406 352214539 202.50 206.50 198.50 199.00 2.00 -1% 199.00 16 199.50 1 23.30
2017-09-28 2327 1267171 1154 259127713 201.50 207.50 201.50 203.50 4.50 2.26% 203.50 11 204.00 3 23.83
2017-09-29 2327 2384131 1750 496186510 203.50 211.00 203.50 211.00 7.50 3.69% 210.00 8 211.00 42 24.71
2017-09-30 2327 662510 610 140001352 212.00 213.50 208.50 212.00 1.00 0.47% 212.00 2 212.50 10 24.82
2017-10-02 2327 1599178 1313 340735315 213.00 216.50 208.50 213.00 1.00 0.47% 213.00 17 213.50 10 24.94
2017-10-03 2327 1483472 1133 320065676 212.50 219.00 212.00 217.50 4.50 2.11% 217.00 4 218.00 47 25.47
2017-10-05 2327 1740307 1411 377150454 217.00 218.50 215.00 217.50 0.00 0% 217.00 2 217.50 22 25.47
2017-10-06 2327 1469784 1305 319981912 218.50 219.00 214.00 219.00 1.50 0.69% 218.50 8 219.00 23 25.64
2017-10-11 2327 4624309 3681 1050325349 222.00 234.50 219.50 226.00 7.00 3.2% 225.50 1 226.00 32 26.46
2017-10-12 2327 3361702 2521 769087085 227.00 233.00 223.50 230.50 4.50 1.99% 230.00 3 230.50 5 26.99
2017-10-13 2327 3231896 2572 754862496 233.00 235.50 229.00 231.50 1.00 0.43% 231.50 6 232.00 9 27.11
2017-10-16 2327 1509338 1193 351117054 233.50 234.50 230.00 234.00 2.50 1.08% 233.00 1 234.00 6 27.40
2017-10-17 2327 3145845 2550 738196970 236.50 242.00 226.00 226.00 8.00 -3.42% 226.00 73 227.50 7 26.46
2017-10-18 2327 2538850 2068 560886560 229.50 230.50 217.00 219.50 6.50 -2.88% 219.50 13 220.00 2 25.70
2017-10-19 2327 1435961 1255 325132071 221.00 229.50 219.50 229.50 10.00 4.56% 229.00 5 229.50 21 26.87
2017-10-20 2327 1757513 1394 404691990 228.00 234.00 224.50 231.00 1.50 0.65% 230.50 22 231.00 1 27.05
2017-10-23 2327 2709535 2066 637472725 232.50 237.00 232.00 236.00 5.00 2.16% 236.00 1 236.50 26 27.63
2017-10-24 2327 2010872 1533 478283664 237.00 240.00 235.50 238.00 2.00 0.85% 237.50 6 238.00 5 27.87
2017-10-25 2327 1912338 1409 458872759 240.00 242.50 237.50 238.00 0.00 0% 238.00 19 238.50 11 27.87
2017-10-26 2327 5598520 3810 1374404440 240.00 251.00 238.50 248.00 10.00 4.2% 247.50 3 248.00 27 29.04
2017-10-27 2327 3272109 2769 796159488 250.00 251.50 236.00 239.00 9.00 -3.63% 238.50 13 239.00 2 27.99
2017-10-30 2327 1376787 1241 328932691 242.00 244.00 234.50 239.00 0.00 0% 239.00 13 239.50 48 27.99
2017-10-31 2327 1734867 879 414648084 238.50 243.50 237.00 239.50 0.50 0.21% 239.00 12 239.50 6 28.04
2017-11-01 2327 3967039 3065 989583750 242.00 253.50 242.00 251.50 12.00 5.01% 251.00 2 251.50 5 29.45
2017-11-02 2327 1168471 1068 290556279 250.00 251.00 245.50 250.00 1.50 -0.6% 250.00 2 250.50 1 29.27
2017-11-03 2327 963681 825 239671888 250.00 252.00 246.50 249.00 1.00 -0.4% 248.50 5 249.00 7 29.16
2017-11-06 2327 1942190 1514 491494070 253.50 256.00 250.00 254.00 5.00 2.01% 253.50 1 254.00 79 29.74
2017-11-07 2327 1900861 1530 475757806 254.50 256.00 246.00 246.50 7.50 -2.95% 246.50 19 247.00 3 28.86
2017-11-08 2327 2665761 1956 670118896 247.00 255.00 244.50 255.00 8.50 3.45% 253.00 1 255.00 130 17.30
2017-11-09 2327 1789255 1373 450271505 254.00 255.00 247.50 252.00 3.00 -1.18% 251.50 2 252.00 3 17.10
2017-11-10 2327 2100983 1520 535492158 251.50 258.00 250.00 255.00 3.00 1.19% 255.00 12 255.50 2 17.30
2017-11-13 2327 1401451 1156 356066201 259.50 260.00 250.50 251.50 3.50 -1.37% 251.50 24 252.00 2 17.06
2017-11-14 2327 2515770 1841 633230024 253.00 254.50 248.50 252.50 1.00 0.4% 252.50 4 253.00 37 17.13
2017-11-15 2327 2758848 1876 707319777 252.50 260.00 252.50 255.50 3.00 1.19% 255.50 28 256.00 2 17.33
2017-11-16 2327 4900364 3678 1331945916 263.00 278.00 263.00 270.00 14.50 5.68% 270.00 75 270.50 1 18.32
2017-11-17 2327 7862614 5693 2147483647 277.00 295.00 275.50 293.00 23.00 8.52% 292.50 7 293.00 35 19.88
2017-11-20 2327 4194597 3316 1230554936 298.00 301.00 283.00 289.00 4.00 -1.37% 289.00 8 289.50 30 19.61
2017-11-21 2327 2621167 2295 766207824 293.00 298.00 288.00 290.00 1.00 0.35% 289.50 7 290.00 4 19.67
2017-11-22 2327 3810485 2905 1135849045 295.50 302.00 293.00 298.50 8.50 2.93% 298.50 4 299.00 35 20.25
2017-11-23 2327 1424776 1306 422474248 298.00 300.00 294.00 300.00 1.50 0.5% 299.50 1 300.00 1 20.35
2017-11-24 2327 4182749 3537 1300130264 303.00 317.50 298.00 315.00 15.00 5% 314.50 4 315.50 32 21.37
2017-11-27 2327 4831806 4036 1558053450 311.00 331.00 309.00 327.00 12.00 3.81% 327.00 34 327.50 14 22.18
2017-11-28 2327 4861098 3985 1598000579 327.00 336.50 323.00 323.50 3.50 -1.07% 323.00 54 324.00 10 21.95
2017-11-29 2327 4863407 3952 1617585938 328.00 338.50 325.00 336.00 12.50 3.86% 334.50 3 336.00 98 22.80
2017-11-30 2327 22208171 5796 2147483647 326.00 336.00 324.50 336.00 0.00 0% 336.00 449 336.50 4 22.80
2017-12-01 2327 5484856 4485 1751162648 333.00 333.00 305.00 310.00 26.00 -7.74% 310.00 35 311.00 8 21.03
2017-12-04 2327 4052200 3407 1239881100 313.50 320.00 296.50 299.50 10.50 -3.39% 299.50 21 300.00 24 20.32
2017-12-05 2327 6151102 4810 1824116692 304.00 304.00 290.00 297.00 2.50 -0.83% 297.00 8 297.50 3 20.15
2017-12-06 2327 4333139 3243 1250053698 300.00 300.00 281.00 284.00 13.00 -4.38% 284.00 8 284.50 4 19.27
2017-12-07 2327 3619408 2884 1032440096 284.00 292.50 276.00 287.00 3.00 1.06% 286.50 7 287.00 35 19.47
2017-12-08 2327 5531907 4106 1665068856 295.00 310.00 292.00 310.00 23.00 8.01% 308.00 8 310.00 162 21.03
2017-12-11 2327 5423884 4367 1615342432 310.00 310.00 290.00 298.00 12.00 -3.87% 298.00 43 298.50 2 20.22
2017-12-12 2327 3041003 2504 906795364 302.00 306.00 291.00 292.50 5.50 -1.85% 292.50 5 293.00 36 19.84
2017-12-13 2327 2711977 2207 812984123 298.00 304.00 295.00 299.00 6.50 2.22% 298.00 4 299.00 6 20.28
2017-12-14 2327 4325943 3518 1323720686 304.00 317.50 296.00 304.00 5.00 1.67% 304.00 47 304.50 2 20.62
2017-12-15 2327 2923242 2396 902938036 308.00 313.50 303.00 309.00 5.00 1.64% 309.00 16 309.50 15 20.96
2017-12-18 2327 6569582 4945 2147483647 312.50 339.50 309.50 339.50 30.50 9.87% 339.50 224 0.00 0 23.03
2017-12-19 2327 9090027 7153 2147483647 340.50 352.50 329.00 333.00 6.50 -1.91% 333.00 4 333.50 10 22.59
2017-12-20 2327 3787726 3231 1281639566 337.00 343.50 331.00 343.00 10.00 3% 342.50 4 343.00 7 23.27
2017-12-21 2327 2450640 2162 825550704 340.00 342.00 333.00 336.50 6.50 -1.9% 336.00 4 336.50 10 22.83
2017-12-22 2327 4032778 3339 1372023298 343.00 345.00 333.50 342.50 6.00 1.78% 342.00 4 342.50 7 23.24
2017-12-25 2327 1750883 1555 597447369 343.00 346.00 334.00 345.00 2.50 0.73% 344.50 1 345.00 18 23.41
2017-12-26 2327 2995146 2380 990898280 340.00 342.00 321.00 321.00 24.00 -6.96% 321.00 30 322.50 5 21.78
2017-12-27 2327 4873372 4125 1656511992 335.00 348.50 334.00 336.00 15.00 4.67% 336.00 31 336.50 1 22.80
2017-12-28 2327 2294143 1988 775607531 338.50 343.00 333.00 341.00 5.00 1.49% 340.00 1 341.00 8 23.13
2017-12-29 2327 5434273 4018 1902759050 339.50 355.00 338.50 353.00 12.00 3.52% 352.00 3 353.00 5 23.95