順德(2351)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　　41.35
0
0%		41.25
-0.1
-0.24%		41.50
0.25
0.61%		41.25
-0.25
-0.6%		 　42.50
1.25
3.03%		42.70
0.2
0.47%		42.80
0.1
0.23%		44.80
2
4.67%		44.15
-0.65
-1.45%		 　44.90
0.75
1.7%		45.00
0.1
0.22%		45.20
0.2
0.44%		44.45
-0.75
-1.66%		44.65
0.2
0.45%		 　44.95
0.3
0.67%		45.85
0.9
2%		 44.82
2 月　47.95
2.1
4.58%		47.25
-0.7
-1.46%		 　47.35
0.1
0.21%		48.25
0.9
1.9%		48.30
0.05
0.1%		49.20
0.9
1.86%		54.10
4.9
9.96%		 　53.60
-0.5
-0.92%		54.50
0.9
1.68%		55.00
0.5
0.92%		53.60
-1.4
-2.55%		53.60
0
0%		53.40
-0.2
-0.37%		 52.50
-0.9
-1.69%		51.10
-1.4
-2.67%		52.70
1.6
3.13%		52.40
-0.3
-0.57%		52.00
-0.4
-0.76%		 51.46
3 月51.50
-0.5
-0.96%		52.00
0.5
0.97%		51.90
-0.1
-0.19%		 　52.90
1
1.93%		52.40
-0.5
-0.95%		52.90
0.5
0.95%		51.70
-1.2
-2.27%		50.40
-1.3
-2.51%		 　50.10
-0.3
-0.6%		50.10
0
0%		49.45
-0.65
-1.3%		50.50
1.05
2.12%		50.10
-0.4
-0.79%		 　52.00
1.9
3.79%		50.60
-1.4
-2.69%		49.80
-0.8
-1.58%		49.70
-0.1
-0.2%		49.90
0.2
0.4%		 　49.00
-0.9
-1.8%		47.35
-1.65
-3.37%		47.40
0.05
0.11%		48.00
0.6
1.27%		47.95
-0.05
-0.1%		50.43
4 月 　　　47.80
-0.15
-0.31%		48.60
0.8
1.67%		48.05
-0.55
-1.13%		 　48.30
0.25
0.52%		46.90
-1.4
-2.9%		45.15
-1.75
-3.73%		45.25
0.1
0.22%		43.30
-1.95
-4.31%		 　43.00
-0.3
-0.69%		44.10
1.1
2.56%		44.10
0
0%		43.35
-0.75
-1.7%		43.85
0.5
1.15%		 　44.40
0.55
1.25%		45.20
0.8
1.8%		45.60
0.4
0.88%		45.50
-0.1
-0.22%		49.30
3.8
8.35%		 46.17
5 月　49.70
0.4
0.81%		49.00
-0.7
-1.41%		49.75
0.75
1.53%		49.40
-0.35
-0.7%		 　49.15
-0.25
-0.51%		48.25
-0.9
-1.83%		51.50
3.25
6.74%		52.00
0.5
0.97%		53.10
1.1
2.12%		 　52.70
-0.4
-0.75%		51.50
-1.2
-2.28%		52.00
0.5
0.97%		51.10
-0.9
-1.73%		53.40
2.3
4.5%		 　54.50
1.1
2.06%		54.20
-0.3
-0.55%		53.70
-0.5
-0.92%		53.70
0
0%		54.50
0.8
1.49%		 53.70
-0.8
-1.47%		52.15
6 月52.70
-1
-1.86%		52.40
-0.3
-0.57%		53.10
0.7
1.34%		 　51.30
-1.8
-3.39%		51.30
0
0%		52.40
1.1
2.14%		52.10
-0.3
-0.57%		 　51.20
-0.9
-1.73%		51.20
0
0%		51.00
-0.2
-0.39%		51.40
0.4
0.78%		55.00
3.6
7%		 　60.50
5.5
10%		60.00
-0.5
-0.83%		63.80
3.8
6.33%		63.80
0
0%		63.20
-0.6
-0.94%		 　64.70
1.5
2.37%		63.90
-0.8
-1.24%		63.00
-0.9
-1.41%		62.00
-1
-1.59%		61.80
-0.2
-0.32%		 57.16
7 月　　63.90
2.1
3.4%		62.80
-1.1
-1.72%		63.50
0.7
1.11%		61.60
-1.9
-2.99%		61.60
0
0%		 　63.30
1.7
2.76%		64.90
1.6
2.53%		64.50
-0.4
-0.62%		64.50
0
0%		65.60
1.1
1.71%		 　64.20
-1.4
-2.13%		64.80
0.6
0.93%		64.60
-0.2
-0.31%		63.40
-1.2
-1.86%		62.40
-1
-1.58%		 　62.00
-0.4
-0.64%		62.70
0.7
1.13%		63.80
1.1
1.75%		63.20
-0.6
-0.94%		62.80
-0.4
-0.63%		 63.70
0.9
1.43%		63.49
8 月61.80
-1.9
-2.98%		67.30
5.5
8.9%		64.80
-2.5
-3.71%		65.50
0.7
1.08%		 　64.70
-0.8
-1.22%		62.00
-2.7
-4.17%		60.20
-1.8
-2.9%		60.20
0
0%		60.30
0.1
0.17%		 　57.20
-3.1
-5.14%		59.20
2
3.5%		57.80
-1.4
-2.36%		60.70
2.9
5.02%		59.00
-1.7
-2.8%		 　58.50
-0.5
-0.85%		58.80
0.3
0.51%		59.80
1
1.7%		61.30
1.5
2.51%		62.30
1
1.63%		 　62.00
-0.3
-0.48%		60.90
-1.1
-1.77%		61.90
1
1.64%		60.90
-1
-1.62%		61.09
9 月60.60
-0.3
-0.49%		 　60.90
0.3
0.5%		63.00
2.1
3.45%		62.00
-1
-1.59%		63.60
1.6
2.58%		63.10
-0.5
-0.79%		 　61.50
-1.6
-2.54%		61.70
0.2
0.33%		62.40
0.7
1.13%		64.40
2
3.21%		66.20
1.8
2.8%		 　65.80
-0.4
-0.6%		69.50
3.7
5.62%		72.40
2.9
4.17%		79.60
7.2
9.94%		81.10
1.5
1.88%		 　77.00
-4.1
-5.06%		75.50
-1.5
-1.95%		76.70
1.2
1.59%		79.50
2.8
3.65%		78.60
-0.9
-1.13%		82.00
3.4
4.33%		 69.42
10 月　82.00
0
0%		82.00
0
0%		 78.50
-3.5
-4.27%		78.50
0
0%		 　　　79.20
0.7
0.89%		82.80
3.6
4.55%		86.00
3.2
3.86%		 　84.50
-1.5
-1.74%		80.70
-3.8
-4.5%		82.50
1.8
2.23%		90.70
8.2
9.94%		87.70
-3
-3.31%		 　87.70
0
0%		88.00
0.3
0.34%		86.70
-1.3
-1.48%		88.30
1.6
1.85%		92.00
3.7
4.19%		 　91.50
-0.5
-0.54%		94.50
3
3.28%		85.22
11 月97.10
2.6
2.75%		95.10
-2
-2.06%		93.50
-1.6
-1.68%		 　91.10
-2.4
-2.57%		95.50
4.4
4.83%		95.50
0
0%		93.50
-2
-2.09%		93.20
-0.3
-0.32%		 　92.30
-0.9
-0.97%		87.40
-4.9
-5.31%		92.50
5.1
5.84%		92.80
0.3
0.32%		93.00
0.2
0.22%		 　91.50
-1.5
-1.61%		92.50
1
1.09%		93.10
0.6
0.65%		89.30
-3.8
-4.08%		89.00
-0.3
-0.34%		 　87.50
-1.5
-1.69%		85.60
-1.9
-2.17%		89.10
3.5
4.09%		87.60
-1.5
-1.68%		 91.3
12 月85.10
-2.5
-2.85%		 　82.50
-2.6
-3.06%		80.20
-2.3
-2.79%		80.00
-0.2
-0.25%		81.50
1.5
1.88%		84.00
2.5
3.07%		 　87.00
3
3.57%		87.50
0.5
0.57%		84.80
-2.7
-3.09%		86.40
1.6
1.89%		85.00
-1.4
-1.62%		 　86.00
1
1.18%		86.30
0.3
0.35%		86.10
-0.2
-0.23%		85.50
-0.6
-0.7%		86.00
0.5
0.58%		 　87.00
1
1.16%		85.50
-1.5
-1.72%		82.30
-3.2
-3.74%		84.20
1.9
2.31%		85.90
1.7
2.02%		　　84.85

說明:最高漲幅:10%最低跌幅:-5.31% 最高價:97.10最低價:41.25平均價:62.91,灰色底表示週末,漲144天(218.5)元,跌154天(-174.85)元,平盤18天
10%=5,9%=1,8%=1,7%=2,6%=3,5%=13,4%=11,3%=17,2%=31,1%=43,0%=35,-0%=6,-1%=8,-2%=18,-3%=23,-4%=38,-5%=61,

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 2351 291100 192 11998600 41.65 41.65 41.00 41.35 0.10 0% 41.20 3 41.35 9 11.92
2017-01-04 2351 262100 156 10796450 41.50 41.50 41.10 41.25 0.10 -0.24% 41.20 1 41.30 75 11.89
2017-01-05 2351 266000 177 11023700 41.25 41.60 41.25 41.50 0.25 0.61% 41.40 2 41.50 3 11.96
2017-01-06 2351 291001 189 12036541 41.80 41.80 41.25 41.25 0.25 -0.6% 41.25 15 41.40 13 11.89
2017-01-09 2351 2300314 1391 97837027 41.35 43.00 41.35 42.50 1.25 3.03% 42.50 23 42.55 7 12.25
2017-01-10 2351 1824015 994 78551943 42.65 43.40 42.60 42.70 0.20 0.47% 42.70 22 42.85 1 12.31
2017-01-11 2351 930125 472 39870817 43.00 43.20 42.60 42.80 0.10 0.23% 42.80 17 42.85 4 12.33
2017-01-12 2351 3487806 1813 153523154 43.10 44.95 42.65 44.80 2.00 4.67% 44.80 2 44.85 21 12.91
2017-01-13 2351 6238171 3473 283146254 44.75 46.85 43.80 44.15 0.65 -1.45% 44.15 85 44.20 3 12.72
2017-01-16 2351 2039910 1199 90919525 44.40 45.20 43.90 44.90 0.75 1.7% 44.85 28 44.90 1 12.94
2017-01-17 2351 1264696 739 56952570 45.25 45.35 44.70 45.00 0.10 0.22% 45.00 92 45.10 15 12.97
2017-01-18 2351 1175831 772 52833695 45.00 45.20 44.40 45.20 0.20 0.44% 45.20 1 45.25 15 13.03
2017-01-19 2351 2682224 1714 120842480 45.40 46.20 44.35 44.45 0.75 -1.66% 44.40 79 44.50 1 12.81
2017-01-20 2351 1206300 683 53584958 44.50 44.95 44.00 44.65 0.20 0.45% 44.60 7 44.65 2 12.87
2017-01-23 2351 1422461 981 63978320 44.80 45.45 44.65 44.95 0.30 0.67% 44.95 50 45.00 11 12.95
2017-01-24 2351 1832550 1223 83493462 45.50 46.00 45.05 45.85 0.90 2% 45.85 13 45.90 19 13.21
2017-02-02 2351 3762942 2143 178366424 46.85 48.20 46.05 47.95 2.10 4.58% 47.90 14 47.95 2 13.82
2017-02-03 2351 1865100 1101 88720894 48.25 48.30 47.00 47.25 0.70 -1.46% 47.25 6 47.35 1 13.62
2017-02-06 2351 1131850 646 53990120 47.80 48.20 47.15 47.35 0.10 0.21% 47.35 5 47.45 1 13.65
2017-02-07 2351 1784040 1159 85774128 47.40 48.90 47.15 48.25 0.90 1.9% 48.20 3 48.25 5 13.90
2017-02-08 2351 1943700 1203 94542950 48.40 49.30 47.90 48.30 0.05 0.1% 48.30 25 48.45 2 13.92
2017-02-09 2351 1749012 1106 84475682 48.25 49.20 47.50 49.20 0.90 1.86% 49.10 2 49.20 19 14.18
2017-02-10 2351 3244443 1008 174736260 53.00 54.10 52.50 54.10 4.90 9.96% 54.10 7325 0.00 0 15.59
2017-02-13 2351 7944221 3634 433678339 54.50 56.50 52.60 53.60 0.50 -0.92% 53.60 8 53.70 3 15.45
2017-02-14 2351 2811695 1622 152227497 54.60 55.50 53.00 54.50 0.90 1.68% 54.40 7 54.50 12 15.71
2017-02-15 2351 2230621 1273 121744055 54.80 55.40 53.90 55.00 0.50 0.92% 54.90 4 55.00 22 15.85
2017-02-16 2351 2767988 1541 148697858 55.60 55.60 52.70 53.60 1.40 -2.55% 53.50 51 53.60 37 15.45
2017-02-17 2351 2388903 1322 127317699 53.00 54.30 52.50 53.60 0.00 0% 53.60 11 53.70 11 15.45
2017-02-18 2351 1061183 629 56600314 53.60 54.00 53.10 53.40 0.20 -0.37% 53.40 13 53.50 9 15.39
2017-02-20 2351 1499952 968 79251497 53.40 53.80 52.50 52.50 0.90 -1.69% 52.50 1 52.60 2 15.13
2017-02-21 2351 1576554 1000 81160874 53.00 53.00 50.90 51.10 1.40 -2.67% 51.10 98 51.20 1 14.73
2017-02-22 2351 1613877 964 84870841 51.80 53.40 51.70 52.70 1.60 3.13% 52.70 5 52.80 5 15.19
2017-02-23 2351 757165 538 39793744 52.70 53.40 52.00 52.40 0.30 -0.57% 52.40 14 52.60 1 15.10
2017-02-24 2351 654364 435 34269455 52.70 53.10 52.00 52.00 0.40 -0.76% 52.00 24 52.30 7 14.99
2017-03-01 2351 862081 444 44720446 52.10 52.70 51.20 51.50 0.50 -0.96% 51.50 16 51.70 3 14.84
2017-03-02 2351 836139 568 43439414 52.10 52.40 51.40 52.00 0.50 0.97% 52.00 8 52.20 2 14.99
2017-03-03 2351 1025050 681 53259390 51.70 52.50 51.20 51.90 0.10 -0.19% 51.90 10 52.10 2 14.96
2017-03-06 2351 785333 530 41119345 51.90 52.90 51.70 52.90 1.00 1.93% 52.90 7 53.00 48 15.24
2017-03-07 2351 1780182 1163 94470780 53.80 54.20 52.40 52.40 0.50 -0.95% 52.40 80 52.50 3 15.10
2017-03-08 2351 1381249 875 72625797 52.50 53.10 51.80 52.90 0.50 0.95% 52.90 5 53.00 21 15.24
2017-03-09 2351 937333 650 48775113 52.90 52.90 51.60 51.70 1.20 -2.27% 51.60 22 51.70 1 14.90
2017-03-10 2351 1708116 934 86266333 51.70 52.00 49.90 50.40 1.30 -2.51% 50.30 14 50.40 4 14.52
2017-03-13 2351 874063 600 43855862 50.10 50.40 49.90 50.10 0.30 -0.6% 50.10 35 50.30 10 14.44
2017-03-14 2351 965550 583 48480470 50.20 50.90 49.95 50.10 0.00 0% 50.10 47 50.30 15 14.44
2017-03-15 2351 1758120 1144 87016637 49.80 49.90 49.20 49.45 0.65 -1.3% 49.45 10 49.50 3 14.25
2017-03-16 2351 1207600 863 60634379 50.10 51.00 49.60 50.50 1.05 2.12% 50.40 17 50.50 2 14.55
2017-03-17 2351 941063 594 47337050 50.90 50.90 49.90 50.10 0.40 -0.79% 50.10 33 50.40 1 14.44
2017-03-20 2351 2186301 1233 112576401 50.60 52.30 50.60 52.00 1.90 3.79% 52.00 12 52.10 18 14.99
2017-03-21 2351 1215361 819 62410354 51.70 51.90 50.60 50.60 1.40 -2.69% 50.60 14 50.70 11 14.58
2017-03-22 2351 1605355 908 79959750 50.00 50.10 49.60 49.80 0.80 -1.58% 49.80 1 49.85 5 14.35
2017-03-23 2351 616002 482 30730300 50.00 50.40 49.60 49.70 0.10 -0.2% 49.70 8 49.75 1 14.32
2017-03-24 2351 615267 366 30703941 49.75 50.20 49.60 49.90 0.20 0.4% 49.90 2 50.10 3 14.38
2017-03-27 2351 763945 509 37859364 50.00 50.30 49.00 49.00 0.90 -1.8% 49.00 71 49.10 1 14.12
2017-03-28 2351 1744325 916 83280800 49.25 49.40 46.80 47.35 1.65 -3.37% 47.35 4 47.60 1 13.65
2017-03-29 2351 664227 420 31476710 47.35 48.00 46.90 47.40 0.05 0.11% 47.40 3 47.55 2 11.85
2017-03-30 2351 614165 350 29211570 47.70 48.00 47.15 48.00 0.60 1.27% 47.80 3 48.00 12 12.00
2017-03-31 2351 270008 202 12949485 48.00 48.10 47.85 47.95 0.05 -0.1% 47.95 5 48.10 3 11.99
2017-04-05 2351 799200 514 38218650 48.00 48.10 47.55 47.80 0.15 -0.31% 47.75 2 47.80 3 11.95
2017-04-06 2351 2361530 1311 116299857 47.75 50.30 47.75 48.60 0.80 1.67% 48.60 18 48.70 10 12.15
2017-04-07 2351 878122 614 42105218 48.45 48.60 47.50 48.05 0.55 -1.13% 48.00 28 48.10 2 12.01
2017-04-10 2351 628000 404 30302500 48.05 48.65 47.60 48.30 0.25 0.52% 48.30 12 48.40 1 12.08
2017-04-11 2351 1979726 1084 93559966 48.30 48.30 46.30 46.90 1.40 -2.9% 46.90 7 47.00 2 11.73
2017-04-12 2351 2140400 1259 97788958 46.50 46.75 44.70 45.15 1.75 -3.73% 45.05 3 45.20 15 11.29
2017-04-13 2351 916057 632 41642892 45.15 45.80 45.15 45.25 0.10 0.22% 45.25 15 45.40 6 11.31
2017-04-14 2351 2032300 941 89401230 45.30 45.30 43.10 43.30 1.95 -4.31% 43.25 2 43.30 9 10.83
2017-04-17 2351 2031203 924 87146129 43.55 43.75 42.20 43.00 0.30 -0.69% 43.00 24 43.20 5 10.75
2017-04-18 2351 1350100 937 59383630 43.70 44.40 43.60 44.10 1.10 2.56% 44.10 9 44.15 1 11.03
2017-04-19 2351 1183034 647 52523788 44.00 44.95 43.80 44.10 0.00 0% 44.10 11 44.50 27 11.03
2017-04-20 2351 891225 499 38974430 44.15 44.45 43.25 43.35 0.75 -1.7% 43.30 26 43.55 1 10.84
2017-04-21 2351 552457 377 24227558 44.20 44.25 43.60 43.85 0.50 1.15% 43.80 11 43.85 1 10.96
2017-04-24 2351 622020 408 27575193 44.20 44.80 43.90 44.40 0.55 1.25% 44.40 9 44.55 1 11.10
2017-04-25 2351 1632177 927 74055419 44.70 45.95 44.70 45.20 0.80 1.8% 45.20 8 45.30 3 11.30
2017-04-26 2351 874300 565 39530294 45.70 45.70 44.75 45.60 0.40 0.88% 45.30 3 45.60 7 11.40
2017-04-27 2351 664000 420 30118050 45.60 45.65 45.00 45.50 0.10 -0.22% 45.45 16 45.50 1 11.38
2017-04-28 2351 4958880 2633 238265603 45.40 49.35 45.30 49.30 3.80 8.35% 49.30 18 49.35 12 12.33
2017-05-02 2351 3048826 1560 150140349 49.30 49.90 48.55 49.70 0.40 0.81% 49.70 21 49.75 2 12.43
2017-05-03 2351 2389194 1217 119060506 49.65 50.70 48.85 49.00 0.70 -1.41% 49.00 17 49.05 2 12.25
2017-05-04 2351 859228 525 42476243 49.50 49.80 48.95 49.75 0.75 1.53% 49.70 2 49.75 5 12.44
2017-05-05 2351 1176249 581 57957313 49.90 49.90 48.75 49.40 0.35 -0.7% 49.40 33 49.45 5 12.35
2017-05-08 2351 992010 551 49090144 49.50 50.20 49.10 49.15 0.25 -0.51% 49.15 4 49.35 7 12.29
2017-05-09 2351 1228289 716 59637822 48.85 49.75 47.70 48.25 0.90 -1.83% 48.10 29 48.30 9 12.06
2017-05-10 2351 6708639 3558 345333857 48.40 53.00 48.40 51.50 3.25 6.74% 51.40 19 51.50 13 12.88
2017-05-11 2351 6942795 3786 367087240 52.90 54.20 51.60 52.00 0.50 0.97% 52.00 75 52.10 5 13.00
2017-05-12 2351 4242582 2030 225001961 51.80 54.10 51.70 53.10 1.10 2.12% 53.10 3 53.20 34 13.28
2017-05-15 2351 1599770 1035 84651210 53.50 53.50 52.10 52.70 0.40 -0.75% 52.70 8 52.80 5 13.18
2017-05-16 2351 1928111 1062 100531613 52.70 53.50 51.30 51.50 1.20 -2.28% 51.50 7 51.70 15 12.88
2017-05-17 2351 2418000 1334 124587900 51.80 52.50 50.60 52.00 0.50 0.97% 52.00 10 52.10 1 13.00
2017-05-18 2351 1823580 1169 94296094 51.10 52.80 51.00 51.10 0.90 -1.73% 51.10 39 51.40 14 12.78
2017-05-19 2351 2505791 1576 131573836 51.00 53.60 50.80 53.40 2.30 4.5% 53.30 5 53.50 58 13.35
2017-05-22 2351 6681351 3196 363130164 54.00 55.10 53.30 54.50 1.10 2.06% 54.50 8 54.60 2 13.63
2017-05-23 2351 3265397 1922 178505814 54.50 55.00 54.20 54.20 0.30 -0.55% 54.20 76 54.30 3 13.55
2017-05-24 2351 2499252 1360 134834231 54.20 54.50 53.40 53.70 0.50 -0.92% 53.70 28 53.80 11 13.43
2017-05-25 2351 2232600 1119 120390500 53.70 54.40 53.40 53.70 0.00 0% 53.70 14 53.80 15 13.43
2017-05-26 2351 2880050 1555 155943224 54.00 54.60 53.50 54.50 0.80 1.49% 54.40 1 54.50 40 13.63
2017-05-31 2351 2840676 1714 155901166 55.50 56.00 53.60 53.70 0.80 -1.47% 53.60 50 53.80 12 13.43
2017-06-01 2351 2276939 1394 119789483 53.50 53.70 51.90 52.70 1.00 -1.86% 52.70 24 52.80 4 13.18
2017-06-02 2351 1128066 699 59293642 52.70 53.00 52.30 52.40 0.30 -0.57% 52.40 27 52.50 1 13.10
2017-06-03 2351 700002 397 37062906 52.50 53.20 52.50 53.10 0.70 1.34% 53.10 28 53.20 9 13.28
2017-06-06 2351 1575146 895 81102856 52.20 52.20 51.20 51.30 0.90 -3.39% 51.30 33 51.40 3 12.83
2017-06-07 2351 956275 557 49109551 51.80 52.00 51.10 51.30 0.00 0% 51.30 32 51.40 3 12.83
2017-06-08 2351 1308366 730 67544004 51.30 52.40 51.00 52.40 1.10 2.14% 52.30 13 52.40 1 13.10
2017-06-09 2351 1117366 667 58149358 52.20 52.60 51.60 52.10 0.30 -0.57% 52.00 43 52.20 30 13.03
2017-06-12 2351 874258 475 44760012 51.80 51.80 50.90 51.20 0.90 -1.73% 51.20 5 51.30 1 12.80
2017-06-13 2351 613020 360 31439526 51.50 51.80 51.00 51.20 0.00 0% 51.20 18 51.40 1 12.80
2017-06-14 2351 1525040 784 77661643 51.50 51.70 50.00 51.00 0.20 -0.39% 51.00 18 51.10 9 12.75
2017-06-15 2351 724300 433 36962330 51.00 51.40 50.70 51.40 0.40 0.78% 51.30 12 51.40 16 12.85
2017-06-16 2351 11019250 5482 610954364 53.00 56.50 53.00 55.00 3.60 7% 55.00 64 55.10 2 13.75
2017-06-19 2351 15933401 7745 940037255 55.00 60.50 55.00 60.50 5.50 10% 60.50 194 0.00 0 15.13
2017-06-20 2351 8473604 5103 517335540 61.90 62.30 59.50 60.00 0.50 -0.83% 60.00 23 60.10 5 15.00
2017-06-21 2351 8509951 5340 527299968 60.00 64.70 59.30 63.80 3.80 6.33% 63.70 5 63.80 23 15.95
2017-06-22 2351 4255976 2564 271380874 64.80 64.80 63.00 63.80 0.00 0% 63.60 43 63.80 21 15.95
2017-06-23 2351 1902236 1131 120575068 63.90 64.40 62.80 63.20 0.60 -0.94% 63.10 59 63.20 1 15.80
2017-06-26 2351 2439412 1462 155852729 63.70 64.80 62.90 64.70 1.50 2.37% 64.70 13 64.80 127 16.18
2017-06-27 2351 3675700 2625 235573328 65.10 65.40 62.90 63.90 0.80 -1.24% 63.80 80 64.00 3 15.98
2017-06-28 2351 2324651 1360 146743813 63.30 64.20 62.70 63.00 0.90 -1.41% 62.90 2 63.00 19 15.75
2017-06-29 2351 2024061 1138 126446869 63.40 63.40 61.90 62.00 1.00 -1.59% 62.00 4 62.10 19 15.50
2017-06-30 2351 1167249 662 72342438 62.00 62.70 61.30 61.80 0.20 -0.32% 61.80 13 62.00 1 15.45
2017-07-03 2351 6446637 4144 418178475 63.00 66.90 63.00 63.90 2.10 3.4% 63.90 7 64.00 24 15.98
2017-07-04 2351 2766495 1615 174742184 63.00 64.20 62.60 62.80 1.10 -1.72% 62.80 18 62.90 8 15.70
2017-07-05 2351 1905385 1395 121035370 62.80 64.10 62.80 63.50 0.70 1.11% 63.50 21 63.70 2 15.88
2017-07-06 2351 2292773 1405 142890271 63.50 63.50 61.60 61.60 1.90 -2.99% 61.60 34 61.70 2 15.40
2017-07-07 2351 2006637 1257 124032473 61.30 62.40 61.00 61.60 0.00 0% 61.50 11 61.60 6 15.40
2017-07-10 2351 1938230 1143 121700103 62.30 63.50 61.70 63.30 1.70 2.76% 63.20 18 63.30 15 15.83
2017-07-11 2351 4636200 2643 300776578 63.30 65.70 63.30 64.90 1.60 2.53% 64.90 50 65.00 3 16.23
2017-07-12 2351 2298331 1364 148816915 65.10 65.60 64.00 64.50 0.40 -0.62% 64.50 16 64.90 24 16.13
2017-07-13 2351 987150 680 63734030 64.90 65.10 64.00 64.50 0.00 0% 64.50 10 64.60 5 16.13
2017-07-14 2351 2242975 1137 145504460 65.30 65.80 64.20 65.60 1.10 1.71% 65.60 18 65.70 12 16.40
2017-07-17 2351 2223477 1352 143892508 66.00 66.10 64.00 64.20 1.40 -2.13% 64.20 18 64.40 2 16.05
2017-07-18 2351 1472695 846 94989527 64.20 65.00 63.80 64.80 0.60 0.93% 64.80 13 64.90 20 16.20
2017-07-19 2351 1682205 993 108751284 64.80 65.40 64.10 64.60 0.20 -0.31% 64.50 3 64.60 1 16.15
2017-07-20 2351 2317325 1293 147670167 64.90 64.90 63.00 63.40 1.20 -1.86% 63.40 16 63.50 4 15.85
2017-07-21 2351 1268015 748 79206934 63.40 63.40 62.20 62.40 1.00 -1.58% 62.40 9 62.50 8 15.60
2017-07-24 2351 829550 479 51534800 62.40 62.40 61.90 62.00 0.40 -0.64% 62.00 31 62.10 1 15.50
2017-07-25 2351 1425252 906 89733099 62.00 64.50 61.80 62.70 0.70 1.13% 62.70 3 62.80 3 15.68
2017-07-26 2351 1101930 701 69609555 62.70 63.80 62.50 63.80 1.10 1.75% 63.70 2 63.80 3 15.95
2017-07-27 2351 1202350 780 76576155 64.00 64.20 63.20 63.20 0.60 -0.94% 63.20 51 63.30 2 15.80
2017-07-28 2351 920739 495 58085057 63.00 63.70 62.70 62.80 0.40 -0.63% 62.80 5 62.90 4 15.70
2017-07-31 2351 1908610 1098 121387595 62.80 64.30 62.50 63.70 0.90 1.43% 63.70 19 63.80 28 15.93
2017-08-01 2351 1837355 1143 113667337 61.70 62.30 61.50 61.80 0.00 -2.98% 61.80 50 61.90 1 15.45
2017-08-02 2351 8203643 4162 543589664 62.40 67.90 62.30 67.30 5.50 8.9% 67.20 4 67.30 60 16.83
2017-08-03 2351 8561627 5232 577299102 67.50 68.80 64.60 64.80 2.50 -3.71% 64.80 80 65.00 7 16.20
2017-08-04 2351 2955172 1795 191991564 64.80 66.00 64.00 65.50 0.70 1.08% 65.40 17 65.60 1 16.38
2017-08-07 2351 2010200 1268 131692860 65.80 66.40 64.70 64.70 0.80 -1.22% 64.70 1 64.80 5 16.18
2017-08-08 2351 2738700 1691 173447137 64.80 65.50 62.00 62.00 2.70 -4.17% 62.00 85 62.10 8 15.50
2017-08-09 2351 3030011 1778 183779471 61.90 62.70 59.80 60.20 1.80 -2.9% 60.10 15 60.20 13 15.05
2017-08-10 2351 2133828 1525 128923660 61.00 61.00 59.60 60.20 0.00 0% 60.20 79 60.30 2 15.05
2017-08-11 2351 1123207 824 67997722 59.50 61.50 59.50 60.30 0.10 0.17% 60.30 13 60.40 2 15.08
2017-08-14 2351 2584765 1580 151258314 60.40 60.50 57.10 57.20 3.10 -5.14% 57.20 20 57.30 11 14.30
2017-08-15 2351 2812380 1783 164041771 57.80 59.50 57.00 59.20 2.00 3.5% 59.10 16 59.30 7 14.80
2017-08-16 2351 1568007 941 91219055 59.20 59.30 57.60 57.80 1.40 -2.36% 57.80 27 58.20 3 14.45
2017-08-17 2351 2073493 1369 123746226 58.30 60.70 58.30 60.70 2.90 5.02% 60.50 3 60.70 4 15.18
2017-08-18 2351 1577100 1095 93594100 59.40 59.90 58.90 59.00 1.70 -2.8% 59.00 25 59.10 1 14.75
2017-08-21 2351 1260500 817 73573998 58.70 59.00 58.00 58.50 0.50 -0.85% 58.40 20 58.50 10 14.63
2017-08-22 2351 1696022 1082 100709306 58.50 60.30 58.50 58.80 0.30 0.51% 58.80 14 59.00 3 14.70
2017-08-23 2351 1496370 959 89700815 59.40 60.90 59.00 59.80 1.00 1.7% 59.80 7 59.90 7 14.95
2017-08-24 2351 2098511 1377 127473018 60.00 61.50 59.90 61.30 1.50 2.51% 61.20 1 61.30 12 15.33
2017-08-25 2351 2447379 1517 153493333 62.50 63.90 62.00 62.30 1.00 1.63% 62.30 12 62.40 14 15.58
2017-08-28 2351 1375757 918 86532581 63.70 63.70 62.00 62.00 0.30 -0.48% 62.00 30 62.10 1 15.50
2017-08-29 2351 771312 498 47226436 61.50 62.00 60.90 60.90 1.10 -1.77% 60.90 13 61.00 10 15.23
2017-08-30 2351 853360 475 52676847 61.30 62.40 61.00 61.90 1.00 1.64% 61.90 5 62.00 5 15.48
2017-08-31 2351 1051541 612 64735041 62.10 62.30 60.60 60.90 1.00 -1.62% 60.90 11 61.00 5 15.23
2017-09-01 2351 780063 560 47431129 61.10 61.10 60.60 60.60 0.30 -0.49% 60.60 20 60.70 4 15.15
2017-09-04 2351 1026136 675 62049377 60.20 61.20 59.00 60.90 0.30 0.5% 60.80 6 60.90 5 15.23
2017-09-05 2351 2276092 1601 142495274 60.30 63.40 60.30 63.00 2.10 3.45% 63.00 9 63.10 1 15.75
2017-09-06 2351 1103868 847 68505849 62.20 62.70 61.50 62.00 1.00 -1.59% 62.00 89 62.20 11 15.50
2017-09-07 2351 4498728 2735 286858479 62.70 64.80 62.50 63.60 1.60 2.58% 63.60 13 63.70 18 15.90
2017-09-08 2351 1858328 1019 118258929 63.90 64.30 63.10 63.10 0.50 -0.79% 63.10 39 63.30 4 15.78
2017-09-11 2351 1516480 923 94277406 63.20 63.70 61.50 61.50 1.60 -2.54% 61.50 24 61.60 5 15.38
2017-09-12 2351 810238 475 50197756 62.20 62.40 61.60 61.70 0.20 0.33% 61.70 14 61.80 12 15.43
2017-09-13 2351 1026701 723 64254391 61.60 63.50 61.50 62.40 0.70 1.13% 62.30 2 62.40 3 15.60
2017-09-14 2351 2546858 1573 162524667 62.70 64.50 62.20 64.40 2.00 3.21% 64.30 26 64.40 23 16.10
2017-09-15 2351 4142642 2701 272637272 64.40 66.70 64.10 66.20 1.80 2.8% 66.10 3 66.20 59 16.55
2017-09-18 2351 2058149 1310 135606348 66.40 67.10 65.10 65.80 0.40 -0.6% 65.70 4 65.80 1 16.45
2017-09-19 2351 13231289 7380 932126781 66.00 72.30 66.00 69.50 3.70 5.62% 69.40 14 69.50 14 17.38
2017-09-20 2351 10529811 6635 759245411 71.30 74.20 69.90 72.40 2.90 4.17% 72.40 34 72.50 30 18.10
2017-09-21 2351 7634910 3399 599646129 77.50 79.60 76.70 79.60 7.20 9.94% 79.60 4486 0.00 0 19.90
2017-09-22 2351 18240373 11588 1492024458 81.80 84.60 78.30 81.10 1.50 1.88% 81.10 6 81.20 12 20.28
2017-09-25 2351 5780409 3669 452992193 81.60 81.80 76.90 77.00 4.10 -5.06% 77.00 9 77.30 6 19.25
2017-09-26 2351 7481751 4630 583298399 77.50 80.50 75.50 75.50 1.50 -1.95% 75.50 33 76.00 6 18.88
2017-09-27 2351 8940730 6147 701586583 77.00 80.80 75.50 76.70 1.20 1.59% 76.70 11 77.20 3 19.18
2017-09-28 2351 6518191 4478 515005104 77.50 80.50 77.50 79.50 2.80 3.65% 79.40 1 79.50 52 19.88
2017-09-29 2351 4872877 3156 386274281 80.00 81.50 77.60 78.60 0.90 -1.13% 78.60 5 78.70 4 19.65
2017-09-30 2351 4939173 3180 398486086 79.60 82.30 78.10 82.00 3.40 4.33% 82.00 60 82.10 8 20.50
2017-10-02 2351 6424924 4146 529893868 82.50 84.20 80.80 82.00 0.00 0% 82.00 55 82.10 2 20.50
2017-10-03 2351 3553100 2251 292619800 82.70 83.50 81.40 82.00 0.00 0% 82.00 286 82.30 2 20.50
2017-10-05 2351 12115418 6872 944992708 78.00 80.10 76.80 78.50 3.50 -4.27% 78.50 4 78.60 8 19.63
2017-10-06 2351 2994884 2067 235512526 78.70 79.50 77.80 78.50 0.00 0% 78.50 270 78.60 6 19.63
2017-10-11 2351 3536302 1988 281413558 79.70 80.70 78.60 79.20 0.70 0.89% 79.20 7 79.30 3 19.80
2017-10-12 2351 6164075 4304 507893376 80.00 83.80 79.60 82.80 3.60 4.55% 82.80 30 82.90 14 20.70
2017-10-13 2351 6598295 4261 557163570 82.60 86.20 81.30 86.00 3.20 3.86% 85.70 9 86.00 14 21.50
2017-10-16 2351 4454241 2912 375769566 86.00 86.00 83.00 84.50 1.50 -1.74% 84.50 7 84.60 13 21.13
2017-10-17 2351 3003130 1984 249213186 84.60 85.50 80.30 80.70 3.80 -4.5% 80.70 75 80.90 1 20.18
2017-10-18 2351 3020600 1926 249110400 81.40 83.80 81.30 82.50 1.80 2.23% 82.50 659 82.60 3 20.63
2017-10-19 2351 7798684 4329 693551734 84.50 90.70 84.00 90.70 8.20 9.94% 90.70 6305 0.00 0 22.68
2017-10-20 2351 11757943 6937 1066085692 91.00 93.20 87.60 87.70 3.00 -3.31% 87.70 110 88.00 8 21.93
2017-10-23 2351 3223945 2340 282334370 88.20 89.40 86.00 87.70 0.00 0% 87.60 4 87.70 4 21.93
2017-10-24 2351 2352361 1709 205100847 87.50 88.00 86.10 88.00 0.30 0.34% 87.90 3 88.00 15 22.00
2017-10-25 2351 5080149 3553 452429531 88.50 90.80 86.70 86.70 1.30 -1.48% 86.70 8 86.80 1 21.68
2017-10-26 2351 2885012 2281 249815155 86.70 88.40 85.10 88.30 1.60 1.85% 88.00 1 88.30 32 22.08
2017-10-27 2351 12475407 7975 1168386944 88.90 97.00 88.90 92.00 3.70 4.19% 92.00 11 92.20 3 23.00
2017-10-30 2351 4763887 3404 443183317 96.00 96.60 91.10 91.50 0.50 -0.54% 91.50 21 91.60 2 22.88
2017-10-31 2351 6230674 4221 590940290 92.00 96.60 92.00 94.50 3.00 3.28% 94.50 35 94.60 4 23.63
2017-11-01 2351 3510366 2399 338483554 97.30 97.50 95.10 97.10 2.60 2.75% 97.00 4 97.10 61 24.28
2017-11-02 2351 2471296 1863 238240556 97.50 98.80 94.80 95.10 2.00 -2.06% 95.10 5 95.40 1 23.78
2017-11-03 2351 3181263 2331 294537287 94.10 95.90 90.00 93.50 1.60 -1.68% 93.40 6 93.50 1 23.38
2017-11-06 2351 1923481 1354 176203817 92.10 93.80 90.60 91.10 2.40 -2.57% 91.00 64 91.10 10 22.78
2017-11-07 2351 4770177 3063 451963900 92.40 96.10 92.40 95.50 4.40 4.83% 95.50 4 95.60 10 23.88
2017-11-08 2351 2101545 1542 200181727 96.00 96.90 94.20 95.50 0.00 0% 95.40 2 95.50 3 23.88
2017-11-09 2351 2831369 1768 267171617 95.00 97.10 92.70 93.50 2.00 -2.09% 93.50 7 93.60 25 23.38
2017-11-10 2351 1760749 1169 164906080 94.50 94.70 92.00 93.20 0.30 -0.32% 93.10 1 93.20 2 23.30
2017-11-13 2351 2214876 1425 205679492 93.00 93.70 92.10 92.30 0.90 -0.97% 92.30 11 92.40 5 22.40
2017-11-14 2351 4153934 3004 366470323 93.00 93.90 85.50 87.40 4.90 -5.31% 87.30 2 87.40 14 21.21
2017-11-15 2351 3928659 2886 357163228 87.40 92.90 87.40 92.50 5.10 5.84% 92.40 4 92.50 1 22.45
2017-11-16 2351 2796564 1735 258813481 92.00 93.60 90.50 92.80 0.30 0.32% 92.80 3 92.90 2 22.52
2017-11-17 2351 1087737 795 101387045 93.20 94.00 92.10 93.00 0.20 0.22% 93.00 93 93.20 2 22.57
2017-11-20 2351 984600 706 90672358 93.10 93.30 91.50 91.50 1.50 -1.61% 91.50 98 91.80 1 22.21
2017-11-21 2351 1013611 741 93102753 92.00 92.80 90.60 92.50 1.00 1.09% 92.30 64 92.50 4 22.45
2017-11-22 2351 1578500 897 146780000 93.80 93.90 91.80 93.10 0.60 0.65% 93.10 1 93.20 1 22.60
2017-11-23 2351 3159600 2335 283770679 93.00 93.00 88.30 89.30 3.80 -4.08% 89.30 30 89.40 2 21.67
2017-11-24 2351 2160170 1495 192856344 89.30 91.30 88.40 89.00 0.30 -0.34% 88.90 4 89.00 181 21.60
2017-11-27 2351 1113250 811 98600599 89.20 90.50 87.30 87.50 1.50 -1.69% 87.50 5 87.70 1 21.24
2017-11-28 2351 1932600 1378 166186137 87.60 87.90 84.70 85.60 1.90 -2.17% 85.60 19 85.90 1 20.78
2017-11-29 2351 2555253 1970 228997317 86.30 91.00 86.30 89.10 3.50 4.09% 89.10 3 89.60 1 21.63
2017-11-30 2351 2191157 1085 192496868 88.00 89.50 87.10 87.60 1.50 -1.68% 87.50 18 87.60 1 21.26
2017-12-01 2351 2049415 1446 175295365 86.80 88.20 84.00 85.10 2.50 -2.85% 85.00 11 85.10 2 20.66
2017-12-04 2351 1320200 904 110002720 85.00 85.10 82.50 82.50 2.60 -3.06% 82.50 71 82.80 1 20.02
2017-12-05 2351 1492748 1109 121325285 81.50 83.60 80.10 80.20 2.30 -2.79% 80.20 18 80.40 2 19.47
2017-12-06 2351 1587150 981 128747000 81.60 81.90 80.00 80.00 0.20 -0.25% 80.00 29 80.10 1 19.42
2017-12-07 2351 1766120 1029 141971700 80.20 82.30 78.50 81.50 1.50 1.88% 81.50 22 82.00 11 19.78
2017-12-08 2351 1713960 1192 143204646 82.20 84.70 81.70 84.00 2.50 3.07% 84.00 233 84.20 11 20.39
2017-12-11 2351 1127348 731 97037236 85.00 87.70 83.20 87.00 3.00 3.57% 87.00 161 87.10 7 21.12
2017-12-12 2351 1290165 946 112613136 86.50 88.90 84.30 87.50 0.50 0.57% 87.50 260 87.60 11 21.24
2017-12-13 2351 742100 593 64085100 87.50 88.00 84.60 84.80 2.70 -3.09% 84.80 3 84.90 6 20.58
2017-12-14 2351 831055 634 72088352 85.20 87.50 85.20 86.40 1.60 1.89% 86.40 3 86.60 1 20.97
2017-12-15 2351 415500 342 35364100 86.40 86.40 84.40 85.00 1.40 -1.62% 84.90 1 85.00 55 20.63
2017-12-18 2351 499772 416 42889027 85.00 86.80 84.00 86.00 1.00 1.18% 85.90 1 86.00 18 20.87
2017-12-19 2351 978828 866 85719541 86.70 88.60 86.10 86.30 0.30 0.35% 86.30 9 86.50 13 20.95
2017-12-20 2351 434015 303 37535591 85.70 87.10 85.60 86.10 0.20 -0.23% 86.10 2 86.30 10 20.90
2017-12-21 2351 417165 321 35923857 85.70 87.10 85.10 85.50 0.60 -0.7% 85.50 12 86.40 1 20.75
2017-12-22 2351 1825015 1460 159977190 86.50 89.50 86.00 86.00 0.50 0.58% 86.00 21 86.30 1 20.87
2017-12-25 2351 617265 409 53654148 85.60 87.50 85.50 87.00 1.00 1.16% 86.90 10 87.00 4 21.12
2017-12-26 2351 541527 334 46673599 86.90 87.30 85.00 85.50 1.50 -1.72% 85.50 5 85.60 2 20.75
2017-12-27 2351 1582540 1067 131184394 86.10 86.10 81.50 82.30 3.20 -3.74% 82.30 32 82.40 5 19.98
2017-12-28 2351 689123 499 57577606 83.20 84.80 82.40 84.20 1.90 2.31% 84.20 2 84.30 1 20.44
2017-12-29 2351 1317801 939 111694185 85.90 86.50 83.30 85.90 1.70 2.02% 85.40 1 85.90 24 20.85