智邦(2345)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　　51.70
0
0%		53.50
1.8
3.48%		54.00
0.5
0.93%		54.90
0.9
1.67%		 　53.50
-1.4
-2.55%		55.50
2
3.74%		57.10
1.6
2.88%		56.50
-0.6
-1.05%		56.90
0.4
0.71%		 　56.80
-0.1
-0.18%		55.80
-1
-1.76%		54.60
-1.2
-2.15%		55.20
0.6
1.1%		54.30
-0.9
-1.63%		 　56.80
2.5
4.6%		56.50
-0.3
-0.53%		 55.62
2 月　56.50
0
0%		56.00
-0.5
-0.88%		 　54.90
-1.1
-1.96%		54.40
-0.5
-0.91%		58.50
4.1
7.54%		60.70
2.2
3.76%		59.20
-1.5
-2.47%		 　59.10
-0.1
-0.17%		58.00
-1.1
-1.86%		58.80
0.8
1.38%		58.10
-0.7
-1.19%		57.20
-0.9
-1.55%		57.90
0.7
1.22%		 56.70
-1.2
-2.07%		55.10
-1.6
-2.82%		56.70
1.6
2.9%		56.50
-0.2
-0.35%		56.50
0
0%		 57.24
3 月57.30
0.8
1.42%		58.20
0.9
1.57%		61.90
3.7
6.36%		 　61.20
-0.7
-1.13%		61.20
0
0%		61.90
0.7
1.14%		59.60
-2.3
-3.72%		58.90
-0.7
-1.17%		 　58.90
0
0%		60.00
1.1
1.87%		59.40
-0.6
-1%		60.60
1.2
2.02%		61.50
0.9
1.49%		 　64.00
2.5
4.07%		66.00
2
3.13%		64.90
-1.1
-1.67%		63.60
-1.3
-2%		64.40
0.8
1.26%		 　63.30
-1.1
-1.71%		64.00
0.7
1.11%		65.60
1.6
2.5%		67.60
2
3.05%		66.90
-0.7
-1.04%		62.16
4 月 　　　70.60
3.7
5.53%		69.30
-1.3
-1.84%		72.00
2.7
3.9%		 　69.90
-2.1
-2.92%		66.40
-3.5
-5.01%		68.10
1.7
2.56%		70.50
2.4
3.52%		68.20
-2.3
-3.26%		 　67.80
-0.4
-0.59%		69.30
1.5
2.21%		68.90
-0.4
-0.58%		67.00
-1.9
-2.76%		66.80
-0.2
-0.3%		 　64.60
-2.2
-3.29%		66.70
2.1
3.25%		69.30
2.6
3.9%		68.00
-1.3
-1.88%		68.50
0.5
0.74%		 68.02
5 月　65.20
-3.3
-4.82%		61.60
-3.6
-5.52%		64.10
2.5
4.06%		64.00
-0.1
-0.16%		 　64.50
0.5
0.78%		64.10
-0.4
-0.62%		66.10
2
3.12%		66.40
0.3
0.45%		65.90
-0.5
-0.75%		 　67.00
1.1
1.67%		65.50
-1.5
-2.24%		64.50
-1
-1.53%		64.90
0.4
0.62%		65.40
0.5
0.77%		 　65.20
-0.2
-0.31%		65.60
0.4
0.61%		66.20
0.6
0.91%		68.00
1.8
2.72%		67.50
-0.5
-0.74%		 67.10
-0.4
-0.59%		65.7
6 月68.00
0.9
1.34%		68.30
0.3
0.44%		69.80
1.5
2.2%		 　71.50
1.7
2.44%		69.90
-1.6
-2.24%		70.00
0.1
0.14%		71.20
1.2
1.71%		 　78.30
7.1
9.97%		77.80
-0.5
-0.64%		74.50
-3.3
-4.24%		74.00
-0.5
-0.67%		75.20
1.2
1.62%		 　77.10
1.9
2.53%		76.50
-0.6
-0.78%		78.30
1.8
2.35%		81.90
3.6
4.6%		81.00
-0.9
-1.1%		 　81.50
0.5
0.62%		81.60
0.1
0.12%		77.80
-3.8
-4.66%		78.50
0.7
0.9%		77.60
-0.9
-1.15%		 75.8
7 月　　78.00
0.4
0.52%		75.90
-2.1
-2.69%		77.00
1.1
1.45%		76.30
-0.7
-0.91%		76.80
0.5
0.66%		 　75.80
-1
-1.3%		73.10
-2.7
-3.56%		75.30
2.2
3.01%		80.00
4.7
6.24%		78.90
-1.1
-1.38%		 　82.40
3.5
4.44%		83.50
1.1
1.33%		82.70
-0.8
-0.96%		80.90
-1.8
-2.18%		79.70
-1.2
-1.48%		 　82.00
2.3
2.89%		81.00
-1
-1.22%		81.70
0.7
0.86%		81.70
0
0%		81.90
0.2
0.24%		 80.50
-1.4
-1.71%		79.47
8 月81.00
0.5
0.62%		81.20
0.2
0.25%		79.00
-2.2
-2.71%		78.90
-0.1
-0.13%		 　78.30
-0.6
-0.76%		78.50
0.2
0.26%		77.00
-1.5
-1.91%		78.90
1.9
2.47%		80.00
1.1
1.39%		 　77.00
-3
-3.75%		78.80
1.8
2.34%		77.70
-1.1
-1.4%		77.50
-0.2
-0.26%		76.50
-1
-1.29%		 　75.50
-1
-1.31%		75.80
0.3
0.4%		78.50
2.7
3.56%		79.10
0.6
0.76%		78.10
-1
-1.26%		 　79.30
1.2
1.54%		78.30
-1
-1.26%		78.70
0.4
0.51%		79.00
0.3
0.38%		78.25
9 月84.50
5.5
6.96%		 　85.90
1.4
1.66%		89.50
3.6
4.19%		89.20
-0.3
-0.34%		88.20
-1
-1.12%		90.00
1.8
2.04%		 　89.50
-0.5
-0.56%		89.80
0.3
0.34%		92.40
2.6
2.9%		93.00
0.6
0.65%		98.40
5.4
5.81%		 　95.70
-2.7
-2.74%		91.70
-4
-4.18%		91.90
0.2
0.22%		94.40
2.5
2.72%		93.10
-1.3
-1.38%		 　90.60
-2.5
-2.69%		91.90
1.3
1.43%		95.40
3.5
3.81%		96.00
0.6
0.63%		97.50
1.5
1.56%		98.40
0.9
0.92%		 92.16
10 月　99.50
1.1
1.12%		100.00
0.5
0.5%		 99.90
-0.1
-0.1%		97.60
-2.3
-2.3%		 　　　98.30
0.7
0.72%		100.50
2.2
2.24%		99.60
-0.9
-0.9%		 　98.60
-1
-1%		96.50
-2.1
-2.13%		94.10
-2.4
-2.49%		96.60
2.5
2.66%		95.80
-0.8
-0.83%		 　99.50
3.7
3.86%		97.60
-1.9
-1.91%		97.10
-0.5
-0.51%		96.70
-0.4
-0.41%		93.20
-3.5
-3.62%		 　98.20
5
5.36%		97.20
-1
-1.02%		97.96
11 月97.70
0.5
0.51%		99.00
1.3
1.33%		97.40
-1.6
-1.62%		 　96.50
-0.9
-0.92%		97.50
1
1.04%		96.40
-1.1
-1.13%		94.20
-2.2
-2.28%		96.20
2
2.12%		 　93.30
-2.9
-3.01%		100.00
6.7
7.18%		99.00
-1
-1%		102.50
3.5
3.54%		104.50
2
1.95%		 　104.00
-0.5
-0.48%		104.50
0.5
0.48%		105.00
0.5
0.48%		106.50
1.5
1.43%		109.50
3
2.82%		 　107.50
-2
-1.83%		108.00
0.5
0.47%		109.50
1.5
1.39%		110.00
0.5
0.46%		 101.67
12 月105.00
-5
-4.55%		 　104.50
-0.5
-0.48%		100.50
-4
-3.83%		100.00
-0.5
-0.5%		101.50
1.5
1.5%		103.00
1.5
1.48%		 　100.00
-3
-2.91%		104.00
4
4%		99.50
-4.5
-4.33%		97.00
-2.5
-2.51%		97.90
0.9
0.93%		 　99.10
1.2
1.23%		96.80
-2.3
-2.32%		99.50
2.7
2.79%		99.60
0.1
0.1%		98.90
-0.7
-0.7%		 　101.00
2.1
2.12%		99.00
-2
-1.98%		102.00
3
3.03%		107.50
5.5
5.39%		106.00
-1.5
-1.4%		　　101.08

說明:最高漲幅:9.97%最低跌幅:-5.52% 最高價:110.00最低價:51.70平均價:77.65,灰色底表示週末,漲153天(261)元,跌149天(-209.1)元,平盤14天
10%=2,8%=1,7%=2,6%=5,5%=6,4%=17,3%=21,2%=27,1%=56,0%=30,-0%=1,-1%=8,-2%=9,-3%=19,-4%=20,-5%=34,-6%=58,

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 2345 4595788 2600 236012192 51.10 51.70 50.60 51.70 0.80 0% 51.60 3 51.70 45 15.48
2017-01-04 2345 11160132 4794 590985788 51.80 53.80 51.80 53.50 1.80 3.48% 53.40 5 53.50 91 16.02
2017-01-05 2345 5473241 3224 293349008 53.60 54.00 53.00 54.00 0.50 0.93% 53.90 4 54.00 85 16.17
2017-01-06 2345 5347043 2770 291182326 53.90 54.90 53.80 54.90 0.90 1.67% 54.80 22 54.90 224 16.44
2017-01-09 2345 6258905 3693 334538081 54.60 54.70 52.40 53.50 1.40 -2.55% 53.50 47 53.60 23 16.02
2017-01-10 2345 14240318 7225 782906933 54.40 55.70 53.80 55.50 2.00 3.74% 55.40 4 55.50 352 16.62
2017-01-11 2345 10873506 5322 615562208 56.10 57.40 55.90 57.10 1.60 2.88% 57.00 41 57.10 13 17.10
2017-01-12 2345 5564529 3263 312843772 56.50 56.80 55.60 56.50 0.60 -1.05% 56.40 5 56.50 48 16.92
2017-01-13 2345 6395819 2943 361990629 56.00 57.00 55.50 56.90 0.40 0.71% 56.80 8 56.90 9 17.04
2017-01-16 2345 5973272 2829 335050778 56.60 57.00 55.20 56.80 0.10 -0.18% 56.70 2 56.80 212 17.01
2017-01-17 2345 4503664 3020 254629331 57.10 57.70 55.80 55.80 1.00 -1.76% 55.80 51 55.90 6 16.71
2017-01-18 2345 8868889 4358 485139625 55.60 55.80 54.20 54.60 1.20 -2.15% 54.60 48 54.70 29 16.35
2017-01-19 2345 4094926 2173 224496104 55.00 55.40 54.30 55.20 0.60 1.1% 55.10 40 55.20 49 16.53
2017-01-20 2345 4252396 1731 232416488 55.20 55.40 54.30 54.30 0.90 -1.63% 54.20 168 54.30 33 16.26
2017-01-23 2345 8788579 4805 495937264 54.50 57.70 54.50 56.80 2.50 4.6% 56.80 9 56.90 33 17.01
2017-01-24 2345 5326499 3145 301348844 57.20 57.40 56.10 56.50 0.30 -0.53% 56.40 4 56.50 17 16.92
2017-02-02 2345 8693088 3620 493230952 57.00 57.40 56.20 56.50 0.00 0% 56.50 10 56.60 9 16.92
2017-02-03 2345 3828622 2317 213929532 56.20 57.00 55.20 56.00 0.50 -0.88% 55.90 2 56.00 38 16.77
2017-02-06 2345 8790112 3317 481279616 56.00 56.10 54.20 54.90 1.10 -1.96% 54.80 10 54.90 25 16.44
2017-02-07 2345 6098833 3082 329932300 54.90 55.00 53.50 54.40 0.50 -0.91% 54.40 40 54.50 7 16.29
2017-02-08 2345 15853295 7774 915100870 54.10 59.30 54.00 58.50 4.10 7.54% 58.40 25 58.50 11 17.51
2017-02-09 2345 15995138 8387 961771698 58.70 61.20 58.00 60.70 2.20 3.76% 60.60 4 60.70 27 18.17
2017-02-10 2345 9540158 4920 568340332 60.10 60.60 58.40 59.20 1.50 -2.47% 59.10 1 59.20 11 17.72
2017-02-13 2345 5670730 3420 336986170 59.00 60.70 58.30 59.10 0.10 -0.17% 59.00 17 59.10 50 17.69
2017-02-14 2345 5683914 3016 330890312 59.30 59.60 57.00 58.00 1.10 -1.86% 57.90 16 58.00 15 17.37
2017-02-15 2345 4022904 2236 236388427 58.00 59.30 58.00 58.80 0.80 1.38% 58.80 2 58.90 12 17.60
2017-02-16 2345 2357293 1373 137551410 59.00 59.00 58.00 58.10 0.70 -1.19% 58.10 15 58.20 2 17.40
2017-02-17 2345 5415129 2886 310981465 57.80 58.10 57.10 57.20 0.90 -1.55% 57.20 187 57.30 6 17.13
2017-02-18 2345 3503418 1773 202751760 57.50 58.70 57.20 57.90 0.70 1.22% 57.90 17 58.10 16 17.34
2017-02-20 2345 4831441 2451 277219148 58.60 58.60 56.60 56.70 1.20 -2.07% 56.70 18 56.80 38 16.98
2017-02-21 2345 10118652 4901 557575160 56.70 57.40 54.30 55.10 1.60 -2.82% 55.10 43 55.20 49 16.50
2017-02-22 2345 6727043 3416 379094203 55.70 57.00 55.10 56.70 1.60 2.9% 56.70 598 56.80 134 16.98
2017-02-23 2345 5358337 2110 304931628 56.50 57.50 56.10 56.50 0.20 -0.35% 56.50 48 56.60 1 16.92
2017-02-24 2345 4140731 1907 234028290 56.50 57.00 55.80 56.50 0.00 0% 56.50 1026 56.70 5 16.92
2017-03-01 2345 5863670 2966 336260062 56.10 58.60 56.10 57.30 0.80 1.42% 57.30 148 57.40 10 17.16
2017-03-02 2345 6899627 3401 399209682 57.30 58.30 57.10 58.20 0.90 1.57% 58.10 52 58.20 90 17.43
2017-03-03 2345 18701347 9484 1134641307 58.20 62.30 58.00 61.90 3.70 6.36% 61.70 3 61.90 115 18.53
2017-03-06 2345 9081022 4880 557465017 62.10 62.60 60.60 61.20 0.70 -1.13% 61.10 26 61.20 8 18.32
2017-03-07 2345 3634851 2128 220999259 60.50 61.30 60.10 61.20 0.00 0% 61.10 13 61.20 102 18.32
2017-03-08 2345 5610134 3260 346839426 61.40 62.30 61.00 61.90 0.70 1.14% 61.90 11 62.00 20 18.53
2017-03-09 2345 7672172 4091 460004105 61.20 61.50 59.20 59.60 2.30 -3.72% 59.50 246 59.60 14 17.84
2017-03-10 2345 7799135 4038 455054180 59.60 59.60 57.30 58.90 0.70 -1.17% 58.90 59 59.00 21 17.63
2017-03-13 2345 6802107 3241 400585913 58.80 59.90 57.80 58.90 0.00 0% 58.90 667 59.00 2 17.63
2017-03-14 2345 3943102 2128 234646920 58.90 60.30 58.20 60.00 1.10 1.87% 59.90 18 60.00 217 17.96
2017-03-15 2345 5400572 3092 324462840 60.00 61.00 59.40 59.40 0.60 -1% 59.40 127 59.50 4 17.78
2017-03-16 2345 7975872 4141 485526855 60.10 61.60 60.10 60.60 1.20 2.02% 60.60 32 60.70 3 18.14
2017-03-17 2345 5516545 3254 337474726 60.70 61.90 60.30 61.50 0.90 1.49% 61.40 1 61.50 43 18.41
2017-03-20 2345 13748043 7217 875796761 61.70 65.00 61.50 64.00 2.50 4.07% 63.90 5 64.00 34 19.16
2017-03-21 2345 16974720 8952 1122704920 65.00 68.00 64.10 66.00 2.00 3.13% 66.00 247 66.10 23 19.76
2017-03-22 2345 12446670 6284 803739205 64.10 65.30 63.60 64.90 1.10 -1.67% 64.90 49 65.00 58 19.43
2017-03-23 2345 8734483 4678 561506297 65.10 65.20 63.60 63.60 1.30 -2% 63.60 149 63.70 6 19.04
2017-03-24 2345 6513636 3587 418436272 64.30 65.20 63.20 64.40 0.80 1.26% 64.30 6 64.40 5 19.28
2017-03-27 2345 4749024 2881 304931712 64.40 65.40 63.20 63.30 1.10 -1.71% 63.30 23 63.40 16 18.95
2017-03-28 2345 9203815 4638 584188848 64.00 64.70 61.50 64.00 0.70 1.11% 64.00 189 64.10 43 19.16
2017-03-29 2345 8622001 4954 564930838 64.00 66.40 64.00 65.60 1.60 2.5% 65.60 10 65.70 81 19.64
2017-03-30 2345 9175584 5207 614537897 65.40 67.70 65.40 67.60 2.00 3.05% 67.50 34 67.60 133 19.48
2017-03-31 2345 9669890 5341 660044300 68.40 69.90 66.70 66.90 0.70 -1.04% 66.80 153 66.90 2 19.28
2017-04-05 2345 9912055 5105 684816234 67.20 70.60 67.20 70.60 3.70 5.53% 70.50 8 70.60 55 20.35
2017-04-06 2345 10248549 5771 718974215 70.70 71.90 68.90 69.30 1.30 -1.84% 69.30 13 69.40 19 19.97
2017-04-07 2345 9519009 4486 672539606 70.10 72.00 69.10 72.00 2.70 3.9% 71.90 2 72.00 64 20.75
2017-04-10 2345 6365966 3546 448023667 72.90 72.90 69.50 69.90 2.10 -2.92% 69.90 3 70.00 5 20.14
2017-04-11 2345 10296805 5601 698239902 70.50 70.50 66.30 66.40 3.50 -5.01% 66.40 172 66.50 7 19.14
2017-04-12 2345 12159511 5616 838608174 67.00 70.50 66.70 68.10 1.70 2.56% 68.10 17 68.20 1 19.63
2017-04-13 2345 7522803 4314 523610968 67.80 70.50 67.80 70.50 2.40 3.52% 70.30 12 70.50 42 20.32
2017-04-14 2345 4981719 3045 342319828 69.80 70.20 68.00 68.20 2.30 -3.26% 68.20 49 68.40 1 19.65
2017-04-17 2345 5160106 3040 349875555 68.70 69.10 66.60 67.80 0.40 -0.59% 67.70 8 67.80 46 19.54
2017-04-18 2345 4537214 2586 313213012 68.80 69.80 68.20 69.30 1.50 2.21% 69.20 2 69.30 4 19.97
2017-04-19 2345 2971275 1873 204870251 69.30 69.50 68.30 68.90 0.40 -0.58% 68.80 15 68.90 25 19.86
2017-04-20 2345 6210636 3516 417723612 68.90 68.90 66.00 67.00 1.90 -2.76% 66.90 34 67.00 167 19.31
2017-04-21 2345 5514365 3090 367444662 67.50 67.80 65.60 66.80 0.20 -0.3% 66.70 25 66.80 43 19.25
2017-04-24 2345 5972908 3771 390673243 66.80 67.10 64.50 64.60 2.20 -3.29% 64.60 69 64.70 9 18.62
2017-04-25 2345 7023455 4310 466180134 65.10 67.40 65.00 66.70 2.10 3.25% 66.70 27 66.90 17 19.22
2017-04-26 2345 7688205 4727 526387445 67.20 69.40 66.80 69.30 2.60 3.9% 69.20 78 69.30 1 19.97
2017-04-27 2345 5846000 3284 398451200 69.30 69.40 67.60 68.00 1.30 -1.88% 68.00 18 68.10 1 19.60
2017-04-28 2345 5661573 3165 387505772 68.10 69.20 67.40 68.50 0.50 0.74% 68.50 36 68.60 7 19.74
2017-05-02 2345 11587210 6168 766051323 68.50 68.90 64.70 65.20 3.30 -4.82% 65.20 45 65.30 7 18.79
2017-05-03 2345 18001984 9199 1129267499 64.10 64.50 61.30 61.60 3.60 -5.52% 61.60 64 61.80 1 17.75
2017-05-04 2345 19120705 10057 1190684665 61.50 64.20 59.70 64.10 2.50 4.06% 64.00 13 64.10 62 18.47
2017-05-05 2345 5148422 2927 329663008 64.00 64.50 63.30 64.00 0.10 -0.16% 64.00 3206 64.10 44 18.44
2017-05-08 2345 6626076 4167 427257975 64.70 65.30 63.10 64.50 0.50 0.78% 64.50 7 64.60 78 18.59
2017-05-09 2345 4885185 2577 313535140 64.90 65.00 63.80 64.10 0.40 -0.62% 64.10 32 64.20 62 18.47
2017-05-10 2345 12728974 6344 845187675 66.50 67.30 65.60 66.10 2.00 3.12% 66.00 190 66.10 4 19.05
2017-05-11 2345 6564228 3623 436975730 66.60 67.40 65.60 66.40 0.30 0.45% 66.40 5 66.50 31 19.14
2017-05-12 2345 4236556 2456 281094923 66.50 67.10 65.70 65.90 0.50 -0.75% 65.80 71 65.90 40 16.77
2017-05-15 2345 4829329 2761 322470638 66.30 67.50 65.80 67.00 1.10 1.67% 66.90 13 67.00 12 17.05
2017-05-16 2345 5833576 3303 384345578 67.80 67.80 64.50 65.50 1.50 -2.24% 65.50 21 65.60 29 16.67
2017-05-17 2345 5429314 2901 351331548 65.50 65.50 64.20 64.50 1.00 -1.53% 64.40 51 64.50 577 16.41
2017-05-18 2345 6849678 3986 440800597 63.70 65.10 63.10 64.90 0.40 0.62% 64.70 5 64.90 18 16.51
2017-05-19 2345 3063974 1833 199871501 65.20 65.60 65.00 65.40 0.50 0.77% 65.30 4 65.40 41 16.64
2017-05-22 2345 1786391 1236 116564968 65.70 65.70 64.80 65.20 0.20 -0.31% 65.10 31 65.20 20 16.59
2017-05-23 2345 4543602 2961 300287229 65.20 67.10 65.20 65.60 0.40 0.61% 65.60 14 65.70 20 16.69
2017-05-24 2345 5743845 2873 376133242 65.60 66.20 64.70 66.20 0.60 0.91% 66.20 13 66.30 20 16.84
2017-05-25 2345 13161890 6609 892287920 66.40 68.70 65.90 68.00 1.80 2.72% 67.90 4 68.00 105 17.30
2017-05-26 2345 5137522 3328 348120628 68.20 68.70 67.30 67.50 0.50 -0.74% 67.40 186 67.50 64 17.18
2017-05-31 2345 3272810 2002 221046319 67.50 68.20 67.00 67.10 0.40 -0.59% 67.10 13 67.30 6 17.07
2017-06-01 2345 3915748 1932 265464264 67.50 68.40 67.30 68.00 0.90 1.34% 67.90 139 68.00 67 17.30
2017-06-02 2345 3205823 2077 218314198 68.00 68.40 67.60 68.30 0.30 0.44% 68.20 6 68.30 129 17.38
2017-06-03 2345 6104449 3335 424459725 68.50 70.30 68.20 69.80 1.50 2.2% 69.80 42 69.90 110 17.76
2017-06-06 2345 4197050 2573 298431548 71.30 71.60 70.20 71.50 0.50 2.44% 71.40 6 71.50 138 18.19
2017-06-07 2345 5733476 3256 406425758 71.20 72.40 69.90 69.90 1.60 -2.24% 69.90 56 70.00 3 17.79
2017-06-08 2345 2860143 1733 199596010 69.90 70.70 69.40 70.00 0.10 0.14% 70.00 8 70.10 40 17.81
2017-06-09 2345 6554392 3571 466089904 71.00 71.90 70.40 71.20 1.20 1.71% 71.10 10 71.20 203 18.12
2017-06-12 2345 26634803 13695 2029951105 72.10 78.30 72.10 78.30 7.10 9.97% 78.30 2140 0.00 0 19.92
2017-06-13 2345 15284643 8739 1199634004 79.40 79.80 77.20 77.80 0.50 -0.64% 77.80 16 77.90 7 19.80
2017-06-14 2345 12266003 7910 922597616 77.50 77.70 73.00 74.50 3.30 -4.24% 74.50 333 74.60 1 18.96
2017-06-15 2345 11116201 7015 819331774 74.50 75.00 72.20 74.00 0.50 -0.67% 73.90 14 74.00 6 18.83
2017-06-16 2345 12527167 7578 950153446 73.90 77.40 73.00 75.20 1.20 1.62% 75.20 28 75.30 5 19.13
2017-06-19 2345 6353137 4303 485970850 75.50 77.30 75.50 77.10 1.90 2.53% 76.90 1 77.10 137 19.62
2017-06-20 2345 4281322 2591 327895472 77.20 77.60 76.00 76.50 0.60 -0.78% 76.50 33 76.60 8 19.47
2017-06-21 2345 6159531 4048 475884943 76.30 78.40 75.10 78.30 1.80 2.35% 78.20 5 78.30 49 19.92
2017-06-22 2345 19289393 11975 1573017138 78.50 85.60 78.40 81.90 3.60 4.6% 81.80 147 81.90 26 20.84
2017-06-23 2345 11423010 8339 937875710 82.00 83.80 80.10 81.00 0.90 -1.1% 80.90 6 81.00 62 20.61
2017-06-26 2345 4358824 2916 354891596 81.10 82.50 80.30 81.50 0.50 0.62% 81.40 21 81.50 11 20.74
2017-06-27 2345 5473303 3704 445326611 81.60 82.30 80.50 81.60 0.10 0.12% 81.60 5 81.70 12 20.76
2017-06-28 2345 10668513 6488 843528298 81.00 81.40 77.50 77.80 3.80 -4.66% 77.80 35 78.00 4 19.80
2017-06-29 2345 4333168 2374 339883538 79.00 79.20 78.00 78.50 0.70 0.9% 78.40 8 78.50 107 19.97
2017-06-30 2345 4839871 3032 373172483 77.90 77.90 76.50 77.60 0.90 -1.15% 77.50 43 77.60 2 19.75
2017-07-03 2345 3570965 2065 278574276 78.00 78.50 77.50 78.00 0.40 0.52% 78.00 16 78.10 7 19.85
2017-07-04 2345 5147485 3260 393903060 78.10 78.40 75.80 75.90 2.10 -2.69% 75.90 80 76.00 5 19.31
2017-07-05 2345 4342074 2772 331323860 76.50 77.30 75.20 77.00 1.10 1.45% 76.90 2 77.00 27 19.59
2017-07-06 2345 3737778 2094 288742034 78.60 78.60 76.30 76.30 0.70 -0.91% 76.30 109 76.50 25 19.41
2017-07-07 2345 2415948 1616 184630498 75.50 77.20 75.50 76.80 0.50 0.66% 76.70 3 76.80 25 19.54
2017-07-10 2345 6554196 3288 496926845 76.90 76.90 75.30 75.80 1.00 -1.3% 75.80 283 75.90 17 19.29
2017-07-11 2345 9325413 6107 686773249 73.00 75.40 73.00 73.10 0.00 -3.56% 73.10 3 73.20 8 18.60
2017-07-12 2345 9401792 5369 707523728 73.60 76.00 73.60 75.30 2.20 3.01% 75.30 159 75.40 28 19.16
2017-07-13 2345 12759219 7762 1006536220 76.80 80.30 76.50 80.00 4.70 6.24% 79.90 7 80.00 27 20.36
2017-07-14 2345 6357712 3821 503363364 80.00 80.10 78.60 78.90 1.10 -1.37% 78.80 62 78.90 288 20.08
2017-07-17 2345 14273239 7854 1170427976 78.90 83.60 78.90 82.40 3.50 4.44% 82.40 29 82.50 87 20.97
2017-07-18 2345 7428056 4246 618424056 82.90 83.90 81.80 83.50 1.10 1.33% 83.50 11 83.60 78 21.25
2017-07-19 2345 4789012 3212 398058979 83.50 84.20 82.50 82.70 0.80 -0.96% 82.70 20 82.80 5 21.04
2017-07-20 2345 6215769 3669 507000400 82.70 83.30 80.90 80.90 1.80 -2.18% 80.90 36 81.00 5 20.59
2017-07-21 2345 6932545 3965 557940424 80.60 82.20 79.60 79.70 1.20 -1.48% 79.70 59 79.80 1 20.28
2017-07-24 2345 6361085 4656 512194170 79.80 82.00 79.10 82.00 2.30 2.89% 81.90 2 82.00 89 20.87
2017-07-25 2345 3991789 2584 325927409 82.50 82.80 81.00 81.00 1.00 -1.22% 81.00 91 81.10 8 20.61
2017-07-26 2345 4446560 2877 362396722 80.80 82.60 80.40 81.70 0.70 0.86% 81.70 13 81.80 9 20.79
2017-07-27 2345 4692687 2850 384993344 81.80 82.80 81.50 81.70 0.00 0% 81.70 43 81.90 13 20.79
2017-07-28 2345 6123542 3647 504530265 81.90 83.50 81.70 81.90 0.20 0.24% 81.90 8 82.00 85 20.84
2017-07-31 2345 3691857 2069 299496678 82.00 82.80 80.50 80.50 1.40 -1.71% 80.50 124 80.60 1 20.48
2017-08-01 2345 4112969 2242 331849885 80.60 81.30 79.60 81.00 0.50 0.62% 80.90 13 81.00 140 20.61
2017-08-02 2345 8074745 3884 662655845 81.50 82.80 80.90 81.20 0.20 0.25% 81.20 17 81.50 1 20.66
2017-08-03 2345 7356848 3941 586463692 80.80 80.80 79.00 79.00 2.20 -2.71% 78.90 64 79.00 42 20.10
2017-08-04 2345 5567020 3173 439819863 79.50 79.90 78.20 78.90 0.10 -0.13% 78.80 4 78.90 84 20.08
2017-08-07 2345 4442429 2321 350544137 79.90 80.10 78.30 78.30 0.60 -0.76% 78.30 26 78.40 3 19.92
2017-08-08 2345 6511424 2440 508444178 78.70 78.70 77.40 78.50 0.20 0.26% 78.40 58 78.50 36 19.97
2017-08-09 2345 6416508 3012 501536056 78.30 79.70 77.00 77.00 1.50 -1.91% 76.90 108 77.00 110 19.59
2017-08-10 2345 15259015 7485 1206458773 78.00 80.30 77.90 78.90 1.90 2.47% 78.80 2 78.90 168 20.08
2017-08-11 2345 6527597 3630 519886760 79.20 80.30 78.20 80.00 1.10 1.39% 79.90 15 80.00 160 20.36
2017-08-14 2345 5138407 2969 405259639 80.60 81.00 76.70 77.00 3.00 -3.75% 77.00 167 77.10 9 18.29
2017-08-15 2345 3745989 2230 294054024 78.90 79.30 77.80 78.80 1.80 2.34% 78.70 3 78.80 117 18.72
2017-08-16 2345 4789317 3041 373326122 78.50 79.30 77.10 77.70 1.10 -1.4% 77.60 37 77.70 104 18.46
2017-08-17 2345 3994983 2358 310024275 78.20 78.30 77.10 77.50 0.20 -0.26% 77.50 29 77.60 13 18.41
2017-08-18 2345 5311551 3134 404623742 76.70 76.80 75.60 76.50 1.00 -1.29% 76.40 38 76.50 264 18.17
2017-08-21 2345 3824713 2551 290061692 76.90 77.30 75.20 75.50 1.00 -1.31% 75.50 23 75.60 1 17.93
2017-08-22 2345 2617870 1825 198945920 75.90 76.60 75.60 75.80 0.30 0.4% 75.80 20 75.90 3 18.00
2017-08-23 2345 9073224 5443 710698708 76.40 80.00 76.00 78.50 2.70 3.56% 78.50 199 78.60 6 18.65
2017-08-24 2345 5465196 3042 433848387 78.50 80.00 78.50 79.10 0.60 0.76% 79.10 101 79.20 24 18.79
2017-08-25 2345 4332108 2284 338999149 79.30 79.60 77.50 78.10 1.00 -1.26% 78.10 85 78.20 10 18.55
2017-08-28 2345 4016759 2246 317145780 77.70 79.80 77.60 79.30 1.20 1.54% 79.20 18 79.30 13 18.84
2017-08-29 2345 1945765 1331 152569517 79.30 79.30 77.80 78.30 1.00 -1.26% 78.30 52 78.40 46 18.60
2017-08-30 2345 2960031 1745 234531425 78.80 79.80 78.60 78.70 0.40 0.51% 78.60 27 78.70 38 18.69
2017-08-31 2345 3036388 1769 240127471 79.10 79.80 78.30 79.00 0.30 0.38% 78.90 27 79.00 1 18.76
2017-09-01 2345 26796284 13127 2147483647 79.80 86.60 79.70 84.50 5.50 6.96% 84.50 158 84.60 51 20.07
2017-09-04 2345 10387559 5991 884378923 84.80 86.00 83.10 85.90 1.40 1.66% 85.80 12 85.90 43 20.40
2017-09-05 2345 13155243 7840 1176634826 88.00 91.90 87.00 89.50 3.60 4.19% 89.50 125 89.60 134 21.26
2017-09-06 2345 8747958 5436 779445062 88.80 90.90 87.30 89.20 0.30 -0.34% 89.20 10 89.30 86 21.19
2017-09-07 2345 8216478 4766 740726946 89.60 92.50 88.20 88.20 1.00 -1.12% 88.20 76 88.30 3 20.95
2017-09-08 2345 5660518 3482 506332520 89.00 90.40 88.00 90.00 1.80 2.04% 90.00 21 90.10 33 21.38
2017-09-11 2345 3777700 2341 339782303 91.50 91.50 89.00 89.50 0.50 -0.56% 89.50 29 89.60 91 21.26
2017-09-12 2345 5378223 3500 488004213 90.30 91.90 89.60 89.80 0.30 0.34% 89.80 51 90.00 4 21.33
2017-09-13 2345 9270423 5956 857587120 90.40 94.90 90.00 92.40 2.60 2.9% 92.40 7 92.50 17 21.95
2017-09-14 2345 5243996 3547 483029005 91.70 93.30 90.50 93.00 0.60 0.65% 92.90 6 93.00 47 22.09
2017-09-15 2345 14697300 8155 1407334778 93.20 98.40 92.60 98.40 5.40 5.81% 98.00 2 98.40 129 23.37
2017-09-18 2345 8341611 5818 800290941 97.50 97.70 94.70 95.70 2.70 -2.74% 95.70 59 95.80 4 22.73
2017-09-19 2345 7481380 4815 697546987 95.70 96.00 91.50 91.70 4.00 -4.18% 91.70 127 92.00 5 21.78
2017-09-20 2345 4341938 2985 401188083 92.30 93.70 91.30 91.90 0.20 0.22% 91.90 48 92.00 13 21.83
2017-09-21 2345 3397705 2456 316542736 92.00 94.40 91.00 94.40 2.50 2.72% 94.10 1 94.40 116 22.42
2017-09-22 2345 3534174 2434 328487686 94.00 94.00 92.00 93.10 1.30 -1.38% 93.10 89 93.20 1 22.11
2017-09-25 2345 4254164 2706 386131534 92.60 92.90 89.60 90.60 2.50 -2.69% 90.60 5 90.70 1 21.52
2017-09-26 2345 4520054 2736 413100411 90.00 93.00 89.90 91.90 1.30 1.43% 91.40 1 91.90 112 21.83
2017-09-27 2345 11460540 7489 1088722697 94.00 96.10 93.20 95.40 3.50 3.81% 95.30 22 95.40 60 22.66
2017-09-28 2345 5554385 3676 531604126 95.60 96.60 94.80 96.00 0.60 0.63% 95.80 23 96.00 120 22.80
2017-09-29 2345 19211880 10818 1904594760 96.60 101.50 96.30 97.50 1.50 1.56% 97.20 2 97.50 123 23.16
2017-09-30 2345 4708745 3195 464339383 98.50 99.60 97.50 98.40 0.90 0.92% 98.40 78 98.50 20 23.37
2017-10-02 2345 4326117 2730 428589413 98.40 99.90 97.60 99.50 1.10 1.12% 99.40 4 99.50 40 23.63
2017-10-03 2345 7352410 3964 734068400 99.50 101.00 98.00 100.00 0.50 0.5% 99.90 6 100.00 302 23.75
2017-10-05 2345 5428590 3105 544751795 100.50 102.00 99.00 99.90 0.10 -0.1% 99.80 7 99.90 34 23.73
2017-10-06 2345 5162367 3182 507148415 99.90 100.50 96.90 97.60 2.30 -2.3% 97.60 65 97.70 17 23.18
2017-10-11 2345 5565703 3183 544597790 97.60 98.50 96.00 98.30 0.70 0.72% 98.30 38 98.40 25 23.35
2017-10-12 2345 5933550 3765 591897100 98.60 101.00 97.50 100.50 2.20 2.24% 100.00 49 100.50 190 23.87
2017-10-13 2345 3065066 2062 305521561 100.50 100.50 98.90 99.60 0.90 -0.9% 99.50 34 99.70 2 23.66
2017-10-16 2345 7336853 4226 742136192 100.00 103.50 98.60 98.60 1.00 -1% 98.60 298 98.70 4 23.42
2017-10-17 2345 4502348 3258 438767556 98.90 99.30 96.50 96.50 2.10 -2.13% 96.50 241 96.70 2 22.92
2017-10-18 2345 6056455 4062 575476546 97.40 97.50 93.50 94.10 2.40 -2.49% 94.10 23 94.20 2 22.35
2017-10-19 2345 5134423 3516 497068147 95.00 97.90 95.00 96.60 2.50 2.66% 96.50 12 96.60 2 22.95
2017-10-20 2345 3208590 1535 308232740 96.90 96.90 95.80 95.80 0.80 -0.83% 95.80 20 96.00 1 22.76
2017-10-23 2345 6958272 4512 687358254 98.00 99.70 97.50 99.50 3.70 3.86% 99.40 16 99.50 99 23.63
2017-10-24 2345 10462108 6864 1042830244 101.00 102.50 97.50 97.60 1.90 -1.91% 97.60 48 97.70 5 23.18
2017-10-25 2345 4562319 2950 444445343 98.50 98.90 96.50 97.10 0.50 -0.51% 97.10 169 97.20 3 23.06
2017-10-26 2345 5344440 3733 513595549 96.50 97.70 94.80 96.70 0.40 -0.41% 96.70 31 96.80 9 22.97
2017-10-27 2345 7825058 4827 747618502 97.50 97.90 93.00 93.20 3.50 -3.62% 93.20 16 93.70 1 22.14
2017-10-30 2345 7099501 4414 687122134 95.00 98.20 94.00 98.20 5.00 5.36% 98.10 2 98.20 53 23.33
2017-10-31 2345 3594184 2498 351755174 98.20 98.80 96.70 97.20 1.00 -1.02% 97.20 114 97.50 9 23.09
2017-11-01 2345 2274318 1718 223268157 97.80 99.50 97.30 97.70 0.50 0.51% 97.60 2 97.70 30 23.21
2017-11-02 2345 4322424 2859 427382000 98.00 99.70 97.70 99.00 1.30 1.33% 98.90 3 99.00 38 23.52
2017-11-03 2345 3914276 2531 381555304 99.50 99.60 96.50 97.40 1.60 -1.62% 97.30 49 97.40 3 23.14
2017-11-06 2345 1848172 1250 178577491 97.60 97.70 96.10 96.50 0.90 -0.92% 96.50 21 96.80 1 22.92
2017-11-07 2345 2039839 1530 198338102 97.00 97.90 96.50 97.50 1.00 1.04% 97.20 3 97.50 17 23.16
2017-11-08 2345 2136683 1441 206672301 97.50 97.50 96.20 96.40 1.10 -1.13% 96.40 1 96.50 49 22.90
2017-11-09 2345 4314420 3093 407165498 96.20 96.20 93.00 94.20 2.20 -2.28% 94.20 139 94.30 14 22.38
2017-11-10 2345 3136130 2186 297115447 94.20 96.20 92.20 96.20 2.00 2.12% 96.20 69 96.30 11 22.85
2017-11-13 2345 6119007 4143 588037841 98.10 98.40 93.30 93.30 2.90 -3.01% 93.30 92 93.40 13 22.16
2017-11-14 2345 24888660 12745 2147483647 95.00 102.50 95.00 100.00 6.70 7.18% 100.00 186 100.50 22 22.32
2017-11-15 2345 12719419 6413 1274506058 101.00 102.50 99.00 99.00 1.00 -1% 99.00 47 99.10 1 22.10
2017-11-16 2345 16813541 7459 1718919982 99.10 104.00 98.80 102.50 3.50 3.54% 102.00 17 102.50 4 22.88
2017-11-17 2345 13947916 7842 1466311764 104.50 106.50 104.00 104.50 2.00 1.95% 104.50 44 105.00 5912 23.33
2017-11-20 2345 5985679 3196 627683616 105.50 107.00 103.50 104.00 0.50 -0.48% 104.00 3 104.50 203 23.21
2017-11-21 2345 4898395 3016 513422261 105.00 106.00 103.50 104.50 0.50 0.48% 104.50 25 105.00 124 23.33
2017-11-22 2345 7259009 3576 763417426 105.00 106.50 103.50 105.00 0.50 0.48% 104.50 91 105.00 646 23.44
2017-11-23 2345 8256491 4141 883988773 105.00 108.50 104.00 106.50 1.50 1.43% 106.50 87 107.00 24 23.77
2017-11-24 2345 8824815 4621 961047723 107.00 111.00 106.00 109.50 3.00 2.82% 109.50 30 110.00 131 24.44
2017-11-27 2345 9298146 5525 1016124185 110.00 113.00 105.50 107.50 2.00 -1.83% 107.50 34 108.00 50 24.00
2017-11-28 2345 3641490 2374 388380420 107.00 108.00 105.00 108.00 0.50 0.47% 107.50 24 108.00 314 24.11
2017-11-29 2345 7337938 4296 806285698 108.00 112.50 107.50 109.50 1.50 1.39% 109.00 34 109.50 2 24.44
2017-11-30 2345 8972977 5738 960359470 107.00 110.00 104.00 110.00 0.50 0.46% 109.50 6 110.00 8 24.55
2017-12-01 2345 7462227 4008 791229335 108.50 110.00 103.00 105.00 5.00 -4.55% 105.00 589 105.50 15 23.44
2017-12-04 2345 2746227 1869 287030212 104.50 106.00 103.50 104.50 0.50 -0.48% 104.00 25 104.50 52 23.33
2017-12-05 2345 6521563 3817 661580100 103.00 104.00 99.70 100.50 4.00 -3.83% 100.00 171 100.50 1 22.43
2017-12-06 2345 5182537 3104 524888961 100.50 103.50 100.00 100.00 0.50 -0.5% 100.00 492 100.50 8 22.32
2017-12-07 2345 5039002 3199 500194802 100.00 101.50 97.50 101.50 1.50 1.5% 101.00 45 101.50 186 22.66
2017-12-08 2345 6037218 3837 607305854 102.50 103.00 98.10 103.00 1.50 1.48% 103.00 9 103.50 164 22.99
2017-12-11 2345 6478107 4000 653876207 104.00 104.00 99.50 100.00 3.00 -2.91% 100.00 118 100.50 38 22.32
2017-12-12 2345 6235515 3961 639941597 100.00 104.50 99.40 104.00 4.00 4% 103.50 45 104.00 83 23.21
2017-12-13 2345 6510295 3976 656216732 103.50 104.00 99.20 99.50 4.50 -4.33% 99.50 1 99.60 8 22.21
2017-12-14 2345 6581009 4549 649180463 100.00 101.00 96.60 97.00 2.50 -2.51% 97.00 19 97.30 10 21.65
2017-12-15 2345 15920485 8275 1520398331 96.00 97.90 93.80 97.90 0.90 0.93% 97.00 25 97.90 42 21.85
2017-12-18 2345 7490978 4293 739164811 97.80 100.50 96.60 99.10 1.20 1.23% 99.10 19 99.40 5 22.12
2017-12-19 2345 4405367 3223 432711599 100.00 100.50 96.40 96.80 2.30 -2.32% 96.80 26 96.90 3 21.61
2017-12-20 2345 4798080 3295 474417818 97.00 100.50 97.00 99.50 2.70 2.79% 99.00 5 99.50 28 22.21
2017-12-21 2345 3751163 2585 373724979 98.80 101.00 98.20 99.60 0.10 0.1% 99.60 2 99.80 6 22.23
2017-12-22 2345 1655928 1120 163574092 98.90 99.50 98.20 98.90 0.70 -0.7% 98.70 9 98.90 2 22.08
2017-12-25 2345 3126174 2040 315709900 100.00 102.00 99.70 101.00 2.10 2.12% 100.50 141 101.00 9 22.54
2017-12-26 2345 2371986 1579 236868111 101.00 101.50 99.00 99.00 2.00 -1.98% 99.00 21 99.40 1 22.10
2017-12-27 2345 2942802 2078 296530804 99.10 102.00 99.10 102.00 3.00 3.03% 101.50 28 102.00 29 22.77
2017-12-28 2345 9163157 5181 962261799 104.00 107.50 101.50 107.50 5.50 5.39% 107.00 34 107.50 261 24.00
2017-12-29 2345 6608344 4210 704732464 107.50 108.50 104.50 106.00 1.50 -1.4% 106.00 165 106.50 8 23.66