敬鵬(2355)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　　61.10
0
0%		62.00
0.9
1.47%		61.80
-0.2
-0.32%		61.50
-0.3
-0.49%		 　62.00
0.5
0.81%		62.10
0.1
0.16%		61.80
-0.3
-0.48%		62.00
0.2
0.32%		61.40
-0.6
-0.97%		 　60.20
-1.2
-1.95%		61.30
1.1
1.83%		61.00
-0.3
-0.49%		61.60
0.6
0.98%		61.60
0
0%		 　61.70
0.1
0.16%		61.90
0.2
0.32%		 61.73
2 月　62.30
0.4
0.65%		62.60
0.3
0.48%		 　63.60
1
1.6%		62.90
-0.7
-1.1%		62.50
-0.4
-0.64%		63.10
0.6
0.96%		61.90
-1.2
-1.9%		 　61.80
-0.1
-0.16%		61.10
-0.7
-1.13%		60.50
-0.6
-0.98%		61.10
0.6
0.99%		62.20
1.1
1.8%		61.80
-0.4
-0.64%		 60.80
-1
-1.62%		60.10
-0.7
-1.15%		60.70
0.6
1%		60.40
-0.3
-0.49%		61.40
1
1.66%		 61.62
3 月61.20
-0.2
-0.33%		60.90
-0.3
-0.49%		60.50
-0.4
-0.66%		 　61.00
0.5
0.83%		61.00
0
0%		60.00
-1
-1.64%		59.90
-0.1
-0.17%		60.10
0.2
0.33%		 　59.30
-0.8
-1.33%		60.00
0.7
1.18%		59.80
-0.2
-0.33%		60.60
0.8
1.34%		61.10
0.5
0.83%		 　60.70
-0.4
-0.65%		60.70
0
0%		60.70
0
0%		61.70
1
1.65%		61.80
0.1
0.16%		 　60.80
-1
-1.62%		60.50
-0.3
-0.49%		61.90
1.4
2.31%		62.40
0.5
0.81%		61.70
-0.7
-1.12%		60.74
4 月 　　　61.20
-0.5
-0.81%		60.80
-0.4
-0.65%		60.50
-0.3
-0.49%		 　60.60
0.1
0.17%		60.40
-0.2
-0.33%		60.20
-0.2
-0.33%		60.20
0
0%		59.10
-1.1
-1.83%		 　58.70
-0.4
-0.68%		59.00
0.3
0.51%		59.00
0
0%		59.10
0.1
0.17%		59.60
0.5
0.85%		 　59.70
0.1
0.17%		60.50
0.8
1.34%		60.40
-0.1
-0.17%		60.60
0.2
0.33%		61.60
1
1.65%		 60.18
5 月　61.00
-0.6
-0.97%		60.60
-0.4
-0.66%		60.40
-0.2
-0.33%		60.00
-0.4
-0.66%		 　59.50
-0.5
-0.83%		58.40
-1.1
-1.85%		59.30
0.9
1.54%		59.20
-0.1
-0.17%		58.30
-0.9
-1.52%		 　57.70
-0.6
-1.03%		58.10
0.4
0.69%		58.10
0
0%		57.70
-0.4
-0.69%		58.40
0.7
1.21%		 　58.00
-0.4
-0.68%		58.90
0.9
1.55%		59.80
0.9
1.53%		59.20
-0.6
-1%		58.20
-1
-1.69%		 58.20
0
0%		58.78
6 月58.00
-0.2
-0.34%		57.90
-0.1
-0.17%		59.20
1.3
2.25%		 　59.40
0.2
0.34%		59.70
0.3
0.51%		60.40
0.7
1.17%		61.00
0.6
0.99%		 　60.70
-0.3
-0.49%		61.30
0.6
0.99%		60.60
-0.7
-1.14%		59.90
-0.7
-1.16%		60.80
0.9
1.5%		 　61.00
0.2
0.33%		61.20
0.2
0.33%		61.50
0.3
0.49%		62.00
0.5
0.81%		61.30
-0.7
-1.13%		 　61.60
0.3
0.49%		62.00
0.4
0.65%		61.90
-0.1
-0.16%		61.30
-0.6
-0.97%		62.00
0.7
1.14%		 60.7
7 月　　61.40
-0.6
-0.97%		61.40
0
0%		61.10
-0.3
-0.49%		60.80
-0.3
-0.49%		60.10
-0.7
-1.15%		 　59.30
-0.8
-1.33%		60.00
0.7
1.18%		59.80
-0.2
-0.33%		59.90
0.1
0.17%		60.00
0.1
0.17%		 　60.70
0.7
1.17%		61.20
0.5
0.82%		61.30
0.1
0.16%		61.10
-0.2
-0.33%		60.80
-0.3
-0.49%		 　60.60
-0.2
-0.33%		60.50
-0.1
-0.17%		60.80
0.3
0.5%		60.50
-0.3
-0.49%		60.20
-0.3
-0.5%		 59.70
-0.5
-0.83%		60.43
8 月57.60
-2.1
-3.52%		57.20
-0.4
-0.69%		57.10
-0.1
-0.17%		57.60
0.5
0.88%		 　57.90
0.3
0.52%		57.80
-0.1
-0.17%		57.00
-0.8
-1.38%		55.30
-1.7
-2.98%		55.60
0.3
0.54%		 　53.80
-1.8
-3.24%		54.60
0.8
1.49%		55.00
0.4
0.73%		54.80
-0.2
-0.36%		54.40
-0.4
-0.73%		 　54.00
-0.4
-0.74%		54.50
0.5
0.93%		54.50
0
0%		54.20
-0.3
-0.55%		53.90
-0.3
-0.55%		 　54.50
0.6
1.11%		54.00
-0.5
-0.92%		54.40
0.4
0.74%		54.50
0.1
0.18%		55.35
9 月55.70
1.2
2.2%		 　55.20
-0.5
-0.9%		55.60
0.4
0.72%		54.80
-0.8
-1.44%		54.10
-0.7
-1.28%		54.10
0
0%		 　53.70
-0.4
-0.74%		54.10
0.4
0.74%		54.30
0.2
0.37%		56.50
2.2
4.05%		57.00
0.5
0.88%		 　57.80
0.8
1.4%		57.50
-0.3
-0.52%		56.30
-1.2
-2.09%		58.10
1.8
3.2%		58.40
0.3
0.52%		 　56.70
-1.7
-2.91%		55.90
-0.8
-1.41%		56.40
0.5
0.89%		59.00
2.6
4.61%		58.20
-0.8
-1.36%		58.30
0.1
0.17%		 56.31
10 月　59.20
0.9
1.54%		60.10
0.9
1.52%		 60.40
0.3
0.5%		60.00
-0.4
-0.66%		 　　　60.00
0
0%		60.30
0.3
0.5%		60.70
0.4
0.66%		 　62.00
1.3
2.14%		61.30
-0.7
-1.13%		61.50
0.2
0.33%		62.10
0.6
0.98%		61.20
-0.9
-1.45%		 　60.70
-0.5
-0.82%		62.10
1.4
2.31%		62.70
0.6
0.97%		62.80
0.1
0.16%		62.20
-0.6
-0.96%		 　62.40
0.2
0.32%		62.90
0.5
0.8%		61.25
11 月63.30
0.4
0.64%		64.50
1.2
1.9%		63.50
-1
-1.55%		 　62.50
-1
-1.57%		62.20
-0.3
-0.48%		62.80
0.6
0.96%		61.70
-1.1
-1.75%		62.60
0.9
1.46%		 　61.00
-1.6
-2.56%		60.00
-1
-1.64%		60.40
0.4
0.67%		60.50
0.1
0.17%		61.70
1.2
1.98%		 　61.30
-0.4
-0.65%		61.40
0.1
0.16%		61.50
0.1
0.16%		61.70
0.2
0.33%		62.00
0.3
0.49%		 　62.30
0.3
0.48%		62.20
-0.1
-0.16%		63.40
1.2
1.93%		61.70
-1.7
-2.68%		 61.93
12 月60.90
-0.8
-1.3%		 　61.00
0.1
0.16%		60.50
-0.5
-0.82%		59.00
-1.5
-2.48%		57.70
-1.3
-2.2%		58.30
0.6
1.04%		 　57.30
-1
-1.72%		58.10
0.8
1.4%		58.60
0.5
0.86%		59.60
1
1.71%		59.40
-0.2
-0.34%		 　60.00
0.6
1.01%		59.60
-0.4
-0.67%		59.50
-0.1
-0.17%		58.60
-0.9
-1.51%		58.00
-0.6
-1.02%		 　57.60
-0.4
-0.69%		57.40
-0.2
-0.35%		57.60
0.2
0.35%		57.70
0.1
0.17%		58.10
0.4
0.69%		　　58.82

說明:最高漲幅:4.61%最低跌幅:-3.52% 最高價:64.50最低價:53.70平均價:59.81,灰色底表示週末,漲142天(77.4)元,跌156天(-92)元,平盤18天
5%=1,4%=1,3%=1,2%=24,1%=72,0%=61,-0%=1,-1%=8,-2%=23,-3%=47,-4%=77,

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 2355 336475 255 20500575 60.80 61.10 60.70 61.10 0.40 0% 61.10 12 61.20 6 9.98
2017-01-04 2355 1311989 990 81299421 61.10 62.30 61.10 62.00 0.90 1.47% 61.90 28 62.00 299 10.13
2017-01-05 2355 1224404 775 75909548 62.10 62.50 61.60 61.80 0.20 -0.32% 61.80 15 61.90 1 10.10
2017-01-06 2355 918301 604 56641162 61.80 62.30 61.50 61.50 0.30 -0.49% 61.50 36 61.60 1 10.05
2017-01-09 2355 1393115 842 86142811 62.00 62.10 61.50 62.00 0.50 0.81% 61.90 8 62.00 43 10.13
2017-01-10 2355 1124500 772 69513098 62.20 62.20 61.40 62.10 0.10 0.16% 62.00 3 62.10 8 10.15
2017-01-11 2355 929573 635 57509810 62.20 62.20 61.60 61.80 0.30 -0.48% 61.80 15 61.90 8 10.10
2017-01-12 2355 1182193 710 73359505 62.00 62.40 61.80 62.00 0.20 0.32% 62.00 11 62.10 429 10.13
2017-01-13 2355 1156156 915 71342875 62.20 62.20 61.10 61.40 0.60 -0.97% 61.30 17 61.40 22 10.03
2017-01-16 2355 1403312 980 84883641 61.10 61.10 60.20 60.20 1.20 -1.95% 60.20 30 60.40 16 9.84
2017-01-17 2355 736641 497 44765835 60.30 61.30 60.30 61.30 1.10 1.83% 61.10 1 61.30 11 10.02
2017-01-18 2355 615717 491 37628137 61.30 61.40 60.80 61.00 0.30 -0.49% 61.00 10 61.20 6 9.97
2017-01-19 2355 932089 538 57322870 61.40 61.90 60.80 61.60 0.60 0.98% 61.60 18 61.70 4 10.07
2017-01-20 2355 602860 343 37253989 61.60 62.10 61.60 61.60 0.00 0% 61.60 44 61.70 10 10.07
2017-01-23 2355 632113 410 39128658 62.00 62.10 61.60 61.70 0.10 0.16% 61.70 4 61.80 18 10.08
2017-01-24 2355 863482 549 53470981 61.90 62.20 61.60 61.90 0.20 0.32% 61.90 19 62.00 5 10.11
2017-02-02 2355 1406145 845 87711830 62.80 62.90 61.80 62.30 0.40 0.65% 62.20 6 62.30 1 10.18
2017-02-03 2355 1670074 956 104256062 62.30 62.70 62.00 62.60 0.30 0.48% 62.60 11 62.70 47 10.23
2017-02-06 2355 3250620 1963 207365127 63.00 64.50 62.90 63.60 1.00 1.6% 63.50 161 63.60 8 10.39
2017-02-07 2355 1521427 996 95711701 63.60 63.80 62.60 62.90 0.70 -1.1% 62.90 12 63.00 182 10.28
2017-02-08 2355 1587486 912 99221170 63.10 63.20 62.10 62.50 0.40 -0.64% 62.40 41 62.50 77 10.21
2017-02-09 2355 2015501 1484 126459910 62.70 63.40 62.00 63.10 0.60 0.96% 63.10 20 63.20 23 10.31
2017-02-10 2355 3822302 1717 237351981 63.10 63.10 61.70 61.90 1.20 -1.9% 61.90 88 62.00 15 10.11
2017-02-13 2355 1236790 740 76656774 62.20 62.40 61.80 61.80 0.10 -0.16% 61.80 80 61.90 20 10.10
2017-02-14 2355 2447249 1306 149730784 61.90 61.90 60.80 61.10 0.70 -1.13% 61.10 7 61.20 11 9.98
2017-02-15 2355 3670051 2221 222620301 61.50 61.50 60.30 60.50 0.60 -0.98% 60.50 5 60.60 1 9.89
2017-02-16 2355 1974353 1173 119558433 60.50 61.10 60.10 61.10 0.60 0.99% 61.10 44 61.20 28 9.98
2017-02-17 2355 3025886 1799 186919335 61.00 62.50 60.70 62.20 1.10 1.8% 62.10 38 62.20 45 10.16
2017-02-18 2355 873457 571 53977634 62.00 62.20 61.40 61.80 0.40 -0.64% 61.80 1 61.90 18 10.10
2017-02-20 2355 2948943 1830 181743923 62.00 62.50 60.80 60.80 1.00 -1.62% 60.70 63 60.80 317 9.93
2017-02-21 2355 2637757 1744 158816069 61.40 61.50 59.80 60.10 0.70 -1.15% 60.10 8 60.20 127 9.82
2017-02-22 2355 2380137 1200 144440721 60.60 61.10 60.30 60.70 0.60 1% 60.70 24 60.90 2 9.92
2017-02-23 2355 1653021 909 100272265 61.20 61.30 60.30 60.40 0.30 -0.49% 60.40 31 60.50 136 9.87
2017-02-24 2355 5242515 3073 321611317 60.40 62.10 60.30 61.40 1.00 1.66% 61.30 19 61.40 17 10.03
2017-03-01 2355 4423238 2339 274418337 61.90 63.10 61.10 61.20 0.20 -0.33% 61.20 19 61.30 16 10.00
2017-03-02 2355 2141437 1363 131115808 62.10 62.30 60.60 60.90 0.30 -0.49% 60.90 9 61.00 342 9.95
2017-03-03 2355 1930332 971 117040278 60.90 61.20 60.40 60.50 0.40 -0.66% 60.50 17 60.60 6 9.89
2017-03-06 2355 1267069 667 77389832 60.60 61.40 60.60 61.00 0.50 0.83% 60.90 53 61.00 17 9.97
2017-03-07 2355 2187784 1046 133659336 61.30 61.50 60.70 61.00 0.00 0% 60.90 12 61.00 79 9.97
2017-03-08 2355 3688315 1896 222223039 61.00 61.10 59.80 60.00 1.00 -1.64% 59.90 184 60.00 112 9.80
2017-03-09 2355 1852732 885 111256034 60.30 60.50 59.80 59.90 0.10 -0.17% 59.90 15 60.00 661 9.79
2017-03-10 2355 1631772 922 97724391 60.10 60.30 59.30 60.10 0.20 0.33% 60.00 23 60.10 22 9.82
2017-03-13 2355 2555536 1359 152131031 60.10 60.20 58.90 59.30 0.80 -1.33% 59.20 34 59.30 177 9.69
2017-03-14 2355 1110065 630 66557100 59.50 60.20 59.40 60.00 0.70 1.18% 59.90 70 60.00 39 9.80
2017-03-15 2355 1446917 906 86922787 60.30 60.40 59.80 59.80 0.20 -0.33% 59.80 137 59.90 2 9.77
2017-03-16 2355 1299199 897 78403950 60.20 60.60 60.00 60.60 0.80 1.34% 60.50 75 60.60 29 9.90
2017-03-17 2355 2293721 1486 139555889 61.00 61.10 60.60 61.10 0.50 0.83% 61.00 16 61.10 36 9.98
2017-03-20 2355 958559 671 58298407 61.30 61.30 60.60 60.70 0.40 -0.65% 60.60 48 60.70 2 9.92
2017-03-21 2355 1283180 828 77935807 61.00 61.10 60.50 60.70 0.00 0% 60.60 30 60.70 8 9.92
2017-03-22 2355 1278740 829 77243579 60.50 60.70 60.00 60.70 0.00 0% 60.60 41 60.70 10 9.92
2017-03-23 2355 6052336 2936 375357082 62.00 62.70 61.60 61.70 1.00 1.65% 61.70 80 62.00 22 9.86
2017-03-24 2355 2508564 1341 154802197 62.20 62.20 61.40 61.80 0.10 0.16% 61.80 10 61.90 22 9.87
2017-03-27 2355 2082658 1383 127798438 62.10 62.20 60.80 60.80 1.00 -1.62% 60.70 25 60.80 13 9.71
2017-03-28 2355 1455787 1029 88492565 61.50 61.50 60.10 60.50 0.30 -0.49% 60.50 10 60.70 1 9.66
2017-03-29 2355 3369033 1654 207059726 60.60 61.90 60.40 61.90 1.40 2.31% 61.80 13 61.90 122 9.89
2017-03-30 2355 4285132 2460 267134322 62.20 63.00 61.70 62.40 0.50 0.81% 62.40 19 62.50 23 9.97
2017-03-31 2355 1948525 1327 120712278 62.30 62.50 61.60 61.70 0.70 -1.12% 61.70 36 61.80 53 9.86
2017-04-05 2355 2594766 1820 159119742 61.80 62.20 60.70 61.20 0.50 -0.81% 61.20 31 61.30 58 9.78
2017-04-06 2355 1479892 1052 90190916 61.10 61.20 60.80 60.80 0.40 -0.65% 60.80 169 60.90 15 9.71
2017-04-07 2355 1709221 1191 103589080 61.10 61.30 60.40 60.50 0.30 -0.49% 60.50 39 60.60 13 9.66
2017-04-10 2355 1182737 823 72038861 60.60 61.30 60.60 60.60 0.10 0.17% 60.60 81 60.70 10 9.68
2017-04-11 2355 1545446 1147 93596596 60.80 61.20 60.20 60.40 0.20 -0.33% 60.30 39 60.40 5 9.65
2017-04-12 2355 1424665 878 85655326 60.30 60.40 59.60 60.20 0.20 -0.33% 60.10 1 60.20 2 9.62
2017-04-13 2355 629639 432 38086161 60.20 60.90 60.20 60.20 0.00 0% 60.20 62 60.30 8 9.62
2017-04-14 2355 1887358 1104 112001920 60.00 60.10 59.00 59.10 1.10 -1.83% 59.00 256 59.10 6 9.44
2017-04-17 2355 1205166 658 70881009 59.30 59.60 58.20 58.70 0.40 -0.68% 58.70 13 58.80 11 9.38
2017-04-18 2355 814399 590 48136233 58.90 59.50 58.90 59.00 0.30 0.51% 59.00 18 59.10 155 9.42
2017-04-19 2355 583410 425 34379229 58.80 59.30 58.60 59.00 0.00 0% 59.00 1 59.10 7 9.42
2017-04-20 2355 905997 599 53748819 59.00 60.00 58.70 59.10 0.10 0.17% 59.10 12 59.20 2 9.44
2017-04-21 2355 1452481 777 86397460 59.90 59.90 59.10 59.60 0.50 0.85% 59.60 15 59.70 4 9.52
2017-04-24 2355 902012 572 53888020 60.00 60.00 59.40 59.70 0.10 0.17% 59.70 51 59.80 31 9.54
2017-04-25 2355 957088 696 57634746 60.00 60.50 59.90 60.50 0.80 1.34% 60.50 2 60.60 21 9.66
2017-04-26 2355 702550 526 42494118 60.40 60.80 60.20 60.40 0.10 -0.17% 60.40 20 60.50 27 9.65
2017-04-27 2355 1313362 637 79400535 60.50 60.80 60.00 60.60 0.20 0.33% 60.60 20 60.70 3 9.68
2017-04-28 2355 3099035 1687 190080150 61.00 62.10 60.50 61.60 1.00 1.65% 61.60 7 61.70 68 9.84
2017-05-02 2355 1481980 875 90805480 61.80 62.00 60.90 61.00 0.60 -0.97% 60.90 40 61.00 1 9.74
2017-05-03 2355 1116354 667 67913949 61.30 61.30 60.60 60.60 0.40 -0.66% 60.50 46 60.70 6 9.68
2017-05-04 2355 1681286 885 101295572 60.60 60.80 60.00 60.40 0.20 -0.33% 60.40 4 60.50 476 9.65
2017-05-05 2355 826632 533 49712579 60.80 60.80 60.00 60.00 0.40 -0.66% 60.00 9 60.20 21 9.58
2017-05-08 2355 1094647 632 65509024 60.00 60.60 59.50 59.50 0.50 -0.83% 59.50 47 59.70 2 9.50
2017-05-09 2355 1955056 1072 115076177 59.40 59.50 58.40 58.40 1.10 -1.85% 58.40 163 58.60 15 9.33
2017-05-10 2355 1689371 954 99702197 58.70 59.60 58.50 59.30 0.90 1.54% 59.30 1 59.40 22 9.47
2017-05-11 2355 1429431 764 85241115 59.40 60.00 59.10 59.20 0.10 -0.17% 59.10 26 59.30 29 9.46
2017-05-12 2355 3224707 1862 188510056 58.90 59.00 58.00 58.30 0.90 -1.52% 58.20 39 58.30 55 10.39
2017-05-15 2355 2203241 1235 127413378 57.50 58.20 57.20 57.70 0.60 -1.03% 57.70 21 57.80 29 10.29
2017-05-16 2355 1895666 1208 109407859 57.90 58.10 57.40 58.10 0.40 0.69% 58.00 5 58.10 7 10.36
2017-05-17 2355 1860578 1394 108335338 58.50 58.70 58.00 58.10 0.00 0% 58.10 75 58.20 3 10.36
2017-05-18 2355 1232221 756 71138991 58.00 58.00 57.60 57.70 0.40 -0.69% 57.70 15 57.90 17 10.29
2017-05-19 2355 715806 425 41702268 58.40 58.50 57.90 58.40 0.70 1.21% 58.30 24 58.40 11 10.41
2017-05-22 2355 1378725 793 79992621 58.30 58.30 57.80 58.00 0.40 -0.68% 57.90 42 58.10 15 10.34
2017-05-23 2355 1202513 831 70639711 58.40 59.20 58.00 58.90 0.90 1.55% 58.90 3 59.00 39 10.50
2017-05-24 2355 3678290 2135 220261167 59.00 60.30 59.00 59.80 0.90 1.53% 59.80 70 59.90 1 10.66
2017-05-25 2355 2120057 1253 126571111 60.30 60.30 59.20 59.20 0.60 -1% 59.20 13 59.30 5 10.55
2017-05-26 2355 1920956 1407 112583096 59.30 59.30 58.10 58.20 1.00 -1.69% 58.20 42 58.30 4 10.37
2017-05-31 2355 1174102 915 68623366 58.40 58.70 58.10 58.20 0.00 0% 58.20 3 58.30 10 10.37
2017-06-01 2355 1192440 956 69435750 58.30 58.50 58.00 58.00 0.20 -0.34% 58.00 95 58.20 77 10.34
2017-06-02 2355 1261239 857 73109031 58.20 58.40 57.80 57.90 0.10 -0.17% 57.90 88 58.00 439 10.32
2017-06-03 2355 1558188 902 91377527 58.00 59.40 57.90 59.20 1.30 2.25% 59.10 10 59.20 33 10.55
2017-06-06 2355 1259663 895 74879078 59.50 59.80 59.20 59.40 0.20 0.34% 59.40 37 59.50 3 10.59
2017-06-07 2355 1302605 901 77564014 59.20 59.80 59.20 59.70 0.30 0.51% 59.60 15 59.70 20 10.64
2017-06-08 2355 3054337 1738 184728820 59.70 61.10 59.60 60.40 0.70 1.17% 60.30 30 60.40 39 10.77
2017-06-09 2355 3961465 2124 241033165 60.50 61.20 60.20 61.00 0.60 0.99% 61.00 3 61.10 42 10.87
2017-06-12 2355 1431993 962 87081474 60.80 61.00 60.30 60.70 0.30 -0.49% 60.70 10 60.80 3 10.82
2017-06-13 2355 2037787 1357 124615407 60.90 61.50 60.70 61.30 0.60 0.99% 61.20 21 61.30 15 10.93
2017-06-14 2355 2372256 1466 144100309 61.40 61.60 60.30 60.60 0.70 -1.14% 60.60 21 60.70 30 10.80
2017-06-15 2355 1628113 1057 98020867 60.30 60.60 59.70 59.90 0.70 -1.16% 59.90 84 60.00 7 10.68
2017-06-16 2355 2050100 1018 123777257 59.90 61.00 59.40 60.80 0.90 1.5% 60.70 14 60.80 2 10.84
2017-06-19 2355 1609349 868 98118389 60.80 61.20 60.30 61.00 0.20 0.33% 60.90 19 61.10 12 10.87
2017-06-20 2355 1529224 798 93467849 61.10 61.40 60.50 61.20 0.20 0.33% 61.20 1 61.30 128 10.91
2017-06-21 2355 2007802 1114 122919499 61.00 61.50 60.40 61.50 0.30 0.49% 61.40 1 61.50 174 10.96
2017-06-22 2355 3756649 2095 233606766 61.40 62.80 61.20 62.00 0.50 0.81% 62.00 204 62.10 14 11.05
2017-06-23 2355 1362367 846 83957231 61.90 62.30 61.30 61.30 0.70 -1.13% 61.30 22 61.40 9 10.93
2017-06-26 2355 2092200 950 129226636 61.30 62.10 61.10 61.60 0.30 0.49% 61.60 45 61.70 6 10.98
2017-06-27 2355 2366678 1427 147067364 61.40 62.60 61.40 62.00 0.40 0.65% 62.00 68 62.10 3 11.05
2017-06-28 2355 1083784 646 67015869 61.80 62.30 61.30 61.90 0.10 -0.16% 61.80 39 61.90 8 11.03
2017-06-29 2355 1063121 636 65458213 62.20 62.20 61.00 61.30 0.60 -0.97% 61.20 5 61.30 3 10.93
2017-06-30 2355 1643325 836 101533250 61.20 62.00 60.90 62.00 0.70 1.14% 61.90 3 62.00 43 11.05
2017-07-03 2355 562523 376 34631609 61.70 61.90 61.30 61.40 0.60 -0.97% 61.40 20 61.50 1 10.94
2017-07-04 2355 661957 499 40774156 61.50 62.00 61.20 61.40 0.00 0% 61.40 3 61.50 1 10.94
2017-07-05 2355 802182 517 48992302 61.40 61.60 60.80 61.10 0.30 -0.49% 61.00 17 61.10 2 10.89
2017-07-06 2355 781585 508 47432891 61.10 61.10 60.40 60.80 0.30 -0.49% 60.60 11 60.80 34 10.84
2017-07-07 2355 736471 515 44432304 60.50 60.70 60.10 60.10 0.70 -1.15% 60.10 56 60.20 8 10.71
2017-07-10 2355 1489726 913 88627512 59.80 59.90 59.20 59.30 0.80 -1.33% 59.30 122 59.40 23 10.57
2017-07-11 2355 1240042 816 74378812 59.80 60.40 59.50 60.00 0.70 1.18% 60.00 23 60.20 2 10.70
2017-07-12 2355 961982 544 57616023 60.00 60.20 59.80 59.80 0.20 -0.33% 59.70 39 59.80 51 10.66
2017-07-13 2355 894295 646 53562007 60.20 60.20 59.70 59.90 0.10 0.17% 59.80 58 59.90 21 10.68
2017-07-14 2355 634646 342 38118560 60.30 60.30 59.90 60.00 0.10 0.17% 60.00 16 60.10 8 10.70
2017-07-17 2355 706825 474 42745312 60.40 60.70 60.10 60.70 0.70 1.17% 60.60 17 60.70 25 10.82
2017-07-18 2355 1002554 703 61168647 60.80 61.40 60.20 61.20 0.50 0.82% 61.20 34 61.30 8 10.91
2017-07-19 2355 738758 541 45308658 61.20 61.50 61.00 61.30 0.10 0.16% 61.20 22 61.30 4 10.93
2017-07-20 2355 485427 288 29765585 61.60 61.60 61.10 61.10 0.20 -0.33% 61.10 34 61.20 1 10.89
2017-07-21 2355 454471 312 27698534 61.20 61.30 60.80 60.80 0.30 -0.49% 60.80 47 60.90 7 10.84
2017-07-24 2355 588608 394 35673143 60.80 61.00 60.50 60.60 0.20 -0.33% 60.50 55 60.60 5 10.80
2017-07-25 2355 845103 430 51166006 60.90 60.90 60.40 60.50 0.10 -0.17% 60.50 1 60.60 5 10.78
2017-07-26 2355 1106077 621 67124270 60.90 61.20 60.30 60.80 0.30 0.5% 60.70 24 60.80 12 10.84
2017-07-27 2355 2060055 829 124830223 60.70 61.00 60.30 60.50 0.30 -0.49% 60.40 47 60.50 1 10.78
2017-07-28 2355 1826147 738 110503030 60.90 61.00 60.20 60.20 0.30 -0.5% 60.20 43 60.30 16 10.73
2017-07-31 2355 2744341 1332 164570565 60.50 60.60 59.70 59.70 0.50 -0.83% 59.70 102 59.80 23 10.64
2017-08-01 2355 2894961 1094 165852945 57.00 57.80 57.00 57.60 0.00 -3.52% 57.50 40 57.60 29 10.27
2017-08-02 2355 1289710 553 74091430 57.90 57.90 57.20 57.20 0.40 -0.69% 57.20 49 57.30 2 10.20
2017-08-03 2355 1083440 506 61916984 57.20 57.50 57.00 57.10 0.10 -0.17% 57.10 8 57.20 6 10.18
2017-08-04 2355 709539 493 40780045 57.30 57.60 57.30 57.60 0.50 0.88% 57.40 1 57.60 2 10.27
2017-08-07 2355 839635 464 48590265 57.80 58.00 57.70 57.90 0.30 0.52% 57.90 22 58.00 112 10.32
2017-08-08 2355 980183 626 56750574 57.90 58.50 57.60 57.80 0.10 -0.17% 57.70 4 57.80 12 10.30
2017-08-09 2355 1167380 762 66779760 57.80 57.80 57.00 57.00 0.80 -1.38% 57.00 41 57.10 7 10.16
2017-08-10 2355 2204985 1115 122877164 57.20 57.50 55.10 55.30 1.70 -2.98% 55.30 8 55.40 2 9.86
2017-08-11 2355 1181223 510 65609794 55.10 55.90 54.90 55.60 0.30 0.54% 55.60 34 55.70 1 10.99
2017-08-14 2355 1810115 1064 98553423 56.00 56.00 53.80 53.80 1.80 -3.24% 53.80 22 54.00 3 10.63
2017-08-15 2355 1106847 683 60050143 54.00 54.80 53.90 54.60 0.80 1.49% 54.60 9 54.70 2 10.79
2017-08-16 2355 1191477 877 65805235 55.10 55.50 54.80 55.00 0.40 0.73% 55.00 75 55.10 2 10.87
2017-08-17 2355 834251 660 45734905 55.00 55.30 54.50 54.80 0.20 -0.36% 54.80 32 54.90 2 10.83
2017-08-18 2355 701774 628 38115060 54.80 54.80 54.10 54.40 0.40 -0.73% 54.30 31 54.40 4 10.75
2017-08-21 2355 783603 571 42494400 54.50 54.80 54.00 54.00 0.40 -0.74% 54.00 12 54.20 11 10.67
2017-08-22 2355 721700 504 39421747 54.20 54.90 54.20 54.50 0.50 0.93% 54.50 44 54.70 10 10.77
2017-08-23 2355 688644 500 37686760 54.90 55.10 54.50 54.50 0.00 0% 54.50 145 54.80 8 10.77
2017-08-24 2355 962399 643 52245681 54.50 54.80 54.00 54.20 0.30 -0.55% 54.20 28 54.30 2 10.71
2017-08-25 2355 780029 584 42147366 54.10 54.40 53.90 53.90 0.30 -0.55% 53.90 84 54.00 69 10.65
2017-08-28 2355 611597 494 33166834 53.90 54.60 53.80 54.50 0.60 1.11% 54.40 1 54.50 50 10.77
2017-08-29 2355 762678 617 41293546 54.60 54.60 54.00 54.00 0.50 -0.92% 54.00 77 54.10 3 10.67
2017-08-30 2355 608988 493 33005183 54.10 54.50 54.00 54.40 0.40 0.74% 54.30 3 54.40 4 10.75
2017-08-31 2355 534354 408 29040827 54.30 54.50 54.20 54.50 0.10 0.18% 54.30 8 54.50 16 10.77
2017-09-01 2355 1825098 1263 101280452 54.80 56.20 54.70 55.70 1.20 2.2% 55.60 56 55.70 21 11.01
2017-09-04 2355 1422181 827 78347490 55.40 55.40 54.80 55.20 0.50 -0.9% 55.20 13 55.30 9 10.91
2017-09-05 2355 1802500 1106 99726946 56.00 56.00 55.00 55.60 0.40 0.72% 55.50 2 55.60 4 10.99
2017-09-06 2355 1042101 594 57326844 55.60 55.60 54.60 54.80 0.80 -1.44% 54.80 25 55.00 3 10.83
2017-09-07 2355 751369 526 40944088 54.90 55.10 54.10 54.10 0.70 -1.28% 54.10 38 54.20 13 10.69
2017-09-08 2355 1590413 762 86328921 54.30 54.60 54.00 54.10 0.00 0% 54.10 3 54.30 24 10.69
2017-09-11 2355 1494777 935 80658058 54.60 54.70 53.60 53.70 0.40 -0.74% 53.70 19 53.90 11 10.61
2017-09-12 2355 733271 425 39608756 54.20 54.20 53.90 54.10 0.40 0.74% 54.00 87 54.10 37 10.69
2017-09-13 2355 1004373 655 54577489 54.30 54.60 54.20 54.30 0.20 0.37% 54.30 23 54.40 9 10.73
2017-09-14 2355 3955175 2493 221057499 54.90 56.60 54.70 56.50 2.20 4.05% 56.40 12 56.50 47 11.17
2017-09-15 2355 4141711 2187 237149627 57.50 57.90 56.90 57.00 0.50 0.88% 56.90 58 57.00 1 11.26
2017-09-18 2355 3857744 2057 223100876 57.80 58.30 57.30 57.80 0.80 1.4% 57.80 27 57.90 36 11.42
2017-09-19 2355 2025988 1251 117049986 58.70 58.70 57.20 57.50 0.30 -0.52% 57.40 36 57.50 9 11.36
2017-09-20 2355 2380918 1405 135242378 57.50 57.90 56.10 56.30 1.20 -2.09% 56.30 39 56.40 3 11.13
2017-09-21 2355 3685701 2140 212607822 57.00 58.60 56.80 58.10 1.80 3.2% 58.10 13 58.20 112 11.48
2017-09-22 2355 3060623 1969 178524044 58.70 58.90 57.80 58.40 0.30 0.52% 58.40 12 58.50 4 11.54
2017-09-25 2355 2984697 1977 170666486 58.90 59.00 56.50 56.70 1.70 -2.91% 56.70 19 56.80 17 11.21
2017-09-26 2355 2766900 1886 155585100 57.00 57.20 55.80 55.90 0.80 -1.41% 55.90 4 56.00 253 11.05
2017-09-27 2355 1773560 1132 100525980 57.00 57.30 56.10 56.40 0.50 0.89% 56.40 11 56.50 7 11.15
2017-09-28 2355 5068537 2889 295159471 57.20 59.00 57.00 59.00 2.60 4.61% 58.90 9 59.00 202 11.66
2017-09-29 2355 10599478 5802 637614459 60.50 61.50 58.20 58.20 0.80 -1.36% 58.20 10 58.30 20 11.50
2017-09-30 2355 1546049 966 90364982 58.80 59.00 57.60 58.30 0.10 0.17% 58.30 5 58.40 11 11.52
2017-10-02 2355 1749925 1186 102970486 58.80 59.70 58.40 59.20 0.90 1.54% 59.20 20 59.30 3 11.70
2017-10-03 2355 5458457 3202 329996661 59.60 61.10 59.50 60.10 0.90 1.52% 60.10 63 60.20 3 11.88
2017-10-05 2355 2879854 1710 174773774 60.60 61.20 60.10 60.40 0.30 0.5% 60.40 28 60.50 6 11.94
2017-10-06 2355 1583391 992 95016776 60.80 60.90 59.60 60.00 0.40 -0.66% 60.00 13 60.10 6 11.86
2017-10-11 2355 2404253 1394 145458380 60.50 61.30 59.80 60.00 0.00 0% 60.00 74 60.40 6 11.86
2017-10-12 2355 1957212 1012 118443680 60.30 61.00 60.10 60.30 0.30 0.5% 60.30 2 60.40 16 11.92
2017-10-13 2355 2253986 1360 137016150 60.30 61.30 60.10 60.70 0.40 0.66% 60.70 15 60.80 4 12.00
2017-10-16 2355 6472522 3542 401938499 61.50 62.80 61.00 62.00 1.30 2.14% 62.00 108 62.10 2 12.25
2017-10-17 2355 1999142 1285 123629459 62.40 62.40 61.30 61.30 0.70 -1.13% 61.30 41 61.50 15 12.11
2017-10-18 2355 1864592 1213 114440705 62.00 62.10 61.00 61.50 0.20 0.33% 61.40 9 61.50 15 12.15
2017-10-19 2355 2627414 1487 163401900 62.00 62.50 61.60 62.10 0.60 0.98% 62.10 20 62.20 5 12.27
2017-10-20 2355 1805212 1001 110863411 62.00 62.00 61.10 61.20 0.90 -1.45% 61.10 112 61.20 10 12.09
2017-10-23 2355 1459452 856 88942579 61.60 61.80 60.50 60.70 0.50 -0.82% 60.70 48 60.80 1 12.00
2017-10-24 2355 2522181 1306 155740722 60.70 62.30 60.70 62.10 1.40 2.31% 62.00 27 62.10 24 12.27
2017-10-25 2355 3955900 2187 248728648 62.90 63.50 62.20 62.70 0.60 0.97% 62.70 104 62.80 37 12.39
2017-10-26 2355 1482702 846 92899574 63.00 63.00 62.00 62.80 0.10 0.16% 62.70 10 62.80 38 12.41
2017-10-27 2355 3374209 1638 213110014 63.40 63.90 62.10 62.20 0.60 -0.96% 62.20 36 62.30 9 12.29
2017-10-30 2355 1366204 766 85552387 63.40 63.50 62.20 62.40 0.20 0.32% 62.30 22 62.40 9 12.33
2017-10-31 2355 1881046 893 118616585 62.70 63.50 62.60 62.90 0.50 0.8% 62.90 20 63.00 32 12.43
2017-11-01 2355 2316351 1236 147122908 63.70 63.90 63.00 63.30 0.40 0.64% 63.30 10 63.40 18 12.51
2017-11-02 2355 4718092 2322 304101401 63.60 65.00 63.60 64.50 1.20 1.9% 64.50 34 64.60 14 12.75
2017-11-03 2355 1744660 1030 111144707 64.30 64.50 63.20 63.50 1.00 -1.55% 63.50 16 63.70 8 12.55
2017-11-06 2355 2362566 1193 147888170 63.50 63.60 62.10 62.50 1.00 -1.57% 62.50 1 62.70 6 12.35
2017-11-07 2355 1208333 704 75494540 62.80 63.10 62.20 62.20 0.30 -0.48% 62.20 198 62.50 1 12.29
2017-11-08 2355 1490214 982 94187335 62.40 63.70 62.40 62.80 0.60 0.96% 62.80 57 62.90 1 12.41
2017-11-09 2355 1512280 981 94117371 63.10 63.30 61.40 61.70 1.10 -1.75% 61.70 1 61.80 3 12.19
2017-11-10 2355 1810098 1307 112507191 61.40 63.00 60.50 62.60 0.90 1.46% 62.60 1 62.80 2 12.37
2017-11-13 2355 1138875 721 69967175 62.60 62.60 61.00 61.00 1.60 -2.56% 61.00 20 61.10 1 12.60
2017-11-14 2355 1510541 899 91155260 60.60 61.00 59.60 60.00 1.00 -1.64% 60.00 29 60.20 7 12.40
2017-11-15 2355 778016 530 47128965 60.20 61.00 60.10 60.40 0.40 0.67% 60.40 1 60.70 12 12.48
2017-11-16 2355 480618 297 29139301 60.40 60.90 60.40 60.50 0.10 0.17% 60.50 36 60.60 6 12.50
2017-11-17 2355 6279384 3392 396882819 62.60 64.50 61.40 61.70 1.20 1.98% 61.60 4 61.80 17 12.75
2017-11-20 2355 1058500 727 65127748 62.00 62.20 61.30 61.30 0.40 -0.65% 61.30 82 61.40 14 12.67
2017-11-21 2355 1123621 537 69173888 62.20 62.20 61.30 61.40 0.10 0.16% 61.40 4 61.60 18 12.69
2017-11-22 2355 1368774 877 83943417 62.10 62.10 60.90 61.50 0.10 0.16% 61.40 9 61.50 18 12.71
2017-11-23 2355 705770 403 43488305 61.70 62.20 61.10 61.70 0.20 0.33% 61.70 32 61.90 2 12.75
2017-11-24 2355 1160355 690 72154200 62.00 62.80 61.90 62.00 0.30 0.49% 61.90 49 62.00 3 12.81
2017-11-27 2355 1972442 1114 123142344 62.30 63.10 61.60 62.30 0.30 0.48% 62.30 13 62.40 4 12.87
2017-11-28 2355 1415520 738 88202642 62.90 62.90 61.90 62.20 0.10 -0.16% 62.20 4 62.30 1 12.85
2017-11-29 2355 4832305 2677 304642272 62.60 63.90 62.20 63.40 1.20 1.93% 63.30 4 63.40 4 13.10
2017-11-30 2355 2819506 1608 176564965 63.90 63.90 61.70 61.70 1.70 -2.68% 61.70 125 61.90 1 12.75
2017-12-01 2355 1417067 1021 86508304 62.20 62.30 60.10 60.90 0.80 -1.3% 60.90 6 61.00 1 12.58
2017-12-04 2355 1934344 1266 120039616 62.50 63.40 60.80 61.00 0.10 0.16% 61.00 67 61.20 1 12.60
2017-12-05 2355 1304850 800 79197822 61.00 61.40 60.20 60.50 0.50 -0.82% 60.50 2 60.60 33 12.50
2017-12-06 2355 1426521 913 84911587 60.10 60.60 59.00 59.00 1.50 -2.48% 59.00 23 59.10 3 12.19
2017-12-07 2355 1492023 985 87164848 59.10 59.50 57.70 57.70 1.30 -2.2% 57.70 36 57.80 3 11.92
2017-12-08 2355 1128754 682 65046633 58.10 58.50 56.90 58.30 0.60 1.04% 58.20 1 58.30 11 12.05
2017-12-11 2355 1761263 1160 100594154 57.70 57.80 56.50 57.30 1.00 -1.72% 57.30 25 57.40 2 11.84
2017-12-12 2355 1037052 755 60470119 58.00 58.80 57.50 58.10 0.80 1.4% 58.10 7 58.30 2 12.00
2017-12-13 2355 507931 365 29741745 58.10 58.70 58.10 58.60 0.50 0.86% 58.60 5 58.70 29 12.11
2017-12-14 2355 1105113 834 65579233 59.50 59.60 58.80 59.60 1.00 1.71% 59.50 1 59.60 26 12.31
2017-12-15 2355 1603555 1055 94720345 60.00 60.00 58.50 59.40 0.20 -0.34% 59.00 3 59.40 21 12.27
2017-12-18 2355 926064 596 55574908 59.90 60.60 59.40 60.00 0.60 1.01% 60.00 7 60.20 30 12.40
2017-12-19 2355 918018 642 55030668 60.80 60.80 59.60 59.60 0.40 -0.67% 59.60 27 59.70 6 12.31
2017-12-20 2355 475192 331 28395322 59.70 60.40 59.50 59.50 0.10 -0.17% 59.50 74 59.70 1 12.29
2017-12-21 2355 985920 686 58212008 59.70 59.90 58.50 58.60 0.90 -1.51% 58.60 6 58.70 1 12.11
2017-12-22 2355 1324011 1100 76874541 58.60 58.80 57.60 58.00 0.60 -1.02% 58.00 15 58.30 7 11.98
2017-12-25 2355 853935 561 49341339 58.00 58.60 57.60 57.60 0.40 -0.69% 57.60 27 57.80 2 11.90
2017-12-26 2355 612358 410 35450720 57.90 58.50 57.40 57.40 0.20 -0.35% 57.40 80 57.60 1 11.86
2017-12-27 2355 231292 161 13338476 57.50 58.00 57.50 57.60 0.20 0.35% 57.60 62 57.90 7 11.90
2017-12-28 2355 205006 157 11878148 58.00 58.20 57.70 57.70 0.10 0.17% 57.70 47 58.00 3 11.92
2017-12-29 2355 328525 239 18996499 57.90 58.10 57.50 58.10 0.40 0.69% 57.90 1 58.10 15 12.00