致茂(2360)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　　76.10
0
0%		76.50
0.4
0.53%		78.00
1.5
1.96%		80.50
2.5
3.21%		 　80.20
-0.3
-0.37%		82.40
2.2
2.74%		83.30
0.9
1.09%		84.10
0.8
0.96%		82.90
-1.2
-1.43%		 　81.50
-1.4
-1.69%		82.00
0.5
0.61%		82.00
0
0%		81.90
-0.1
-0.12%		81.90
0
0%		 　81.90
0
0%		81.90
0
0%		 81.9
2 月　84.10
2.2
2.69%		84.60
0.5
0.59%		 　84.70
0.1
0.12%		85.00
0.3
0.35%		85.70
0.7
0.82%		87.00
1.3
1.52%		86.00
-1
-1.15%		 　87.80
1.8
2.09%		86.60
-1.2
-1.37%		85.90
-0.7
-0.81%		86.20
0.3
0.35%		87.00
0.8
0.93%		87.80
0.8
0.92%		 87.50
-0.3
-0.34%		88.50
1
1.14%		94.90
6.4
7.23%		95.50
0.6
0.63%		93.80
-1.7
-1.78%		 88.56
3 月91.60
-2.2
-2.35%		90.70
-0.9
-0.98%		91.90
1.2
1.32%		 　92.20
0.3
0.33%		95.00
2.8
3.04%		96.10
1.1
1.16%		95.00
-1.1
-1.14%		94.40
-0.6
-0.63%		 　93.60
-0.8
-0.85%		94.50
0.9
0.96%		95.00
0.5
0.53%		96.20
1.2
1.26%		96.20
0
0%		 　95.50
-0.7
-0.73%		96.00
0.5
0.52%		94.10
-1.9
-1.98%		93.80
-0.3
-0.32%		95.00
1.2
1.28%		 　92.70
-2.3
-2.42%		91.50
-1.2
-1.29%		93.50
2
2.19%		91.80
-1.7
-1.82%		91.90
0.1
0.11%		93.79
4 月 　　　92.80
0.9
0.98%		91.90
-0.9
-0.97%		89.80
-2.1
-2.29%		 　88.80
-1
-1.11%		89.80
1
1.13%		89.20
-0.6
-0.67%		88.30
-0.9
-1.01%		87.00
-1.3
-1.47%		 　86.90
-0.1
-0.11%		86.00
-0.9
-1.04%		89.40
3.4
3.95%		90.00
0.6
0.67%		90.00
0
0%		 　89.40
-0.6
-0.67%		91.00
1.6
1.79%		93.90
2.9
3.19%		94.10
0.2
0.21%		94.40
0.3
0.32%		 90.28
5 月　92.10
-2.3
-2.44%		92.30
0.2
0.22%		93.50
1.2
1.3%		92.10
-1.4
-1.5%		 　92.20
0.1
0.11%		91.50
-0.7
-0.76%		95.90
4.4
4.81%		94.00
-1.9
-1.98%		92.70
-1.3
-1.38%		 　95.00
2.3
2.48%		95.90
0.9
0.95%		94.30
-1.6
-1.67%		92.30
-2
-2.12%		91.50
-0.8
-0.87%		 　93.00
1.5
1.64%		93.80
0.8
0.86%		93.00
-0.8
-0.85%		94.20
1.2
1.29%		94.00
-0.2
-0.21%		 94.30
0.3
0.32%		93.52
6 月94.00
-0.3
-0.32%		95.30
1.3
1.38%		95.30
0
0%		 　96.00
0.7
0.73%		96.00
0
0%		96.50
0.5
0.52%		94.00
-2.5
-2.59%		 　91.50
-2.5
-2.66%		91.10
-0.4
-0.44%		91.00
-0.1
-0.11%		92.90
1.9
2.09%		92.90
0
0%		 　94.60
1.7
1.83%		93.30
-1.3
-1.37%		95.00
1.7
1.82%		97.70
2.7
2.84%		97.10
-0.6
-0.61%		 　97.60
0.5
0.51%		99.30
1.7
1.74%		97.30
-2
-2.01%		97.60
0.3
0.31%		98.00
0.4
0.41%		 95.14
7 月　　95.20
-2.8
-2.86%		96.50
1.3
1.37%		94.00
-2.5
-2.59%		93.80
-0.2
-0.21%		93.30
-0.5
-0.53%		 　92.60
-0.7
-0.75%		95.70
3.1
3.35%		97.40
1.7
1.78%		98.20
0.8
0.82%		100.50
2.3
2.34%		 　100.00
-0.5
-0.5%		103.50
3.5
3.5%		103.00
-0.5
-0.48%		100.00
-3
-2.91%		100.00
0
0%		 　97.00
-3
-3%		96.30
-0.7
-0.72%		97.10
0.8
0.83%		97.40
0.3
0.31%		96.30
-1.1
-1.13%		 95.50
-0.8
-0.83%		97.07
8 月94.80
-0.7
-0.73%		93.90
-0.9
-0.95%		95.50
1.6
1.7%		94.30
-1.2
-1.26%		 　95.00
0.7
0.74%		95.50
0.5
0.53%		96.40
0.9
0.94%		97.40
1
1.04%		94.00
-3.4
-3.49%		 　94.80
0.8
0.85%		96.90
2.1
2.22%		97.00
0.1
0.1%		96.60
-0.4
-0.41%		97.30
0.7
0.72%		 　97.20
-0.1
-0.1%		98.10
0.9
0.93%		98.20
0.1
0.1%		99.00
0.8
0.81%		101.50
2.5
2.53%		 　99.20
-2.3
-2.27%		99.40
0.2
0.2%		107.50
8.1
8.15%		103.50
-4
-3.72%		97.38
9 月101.50
-2
-1.93%		 　101.50
0
0%		100.50
-1
-0.99%		101.00
0.5
0.5%		99.60
-1.4
-1.39%		101.00
1.4
1.41%		 　101.00
0
0%		101.50
0.5
0.5%		100.00
-1.5
-1.48%		103.00
3
3%		101.50
-1.5
-1.46%		 　101.50
0
0%		102.00
0.5
0.49%		108.50
6.5
6.37%		109.50
1
0.92%		107.50
-2
-1.83%		 　105.00
-2.5
-2.33%		105.00
0
0%		104.50
-0.5
-0.48%		106.50
2
1.91%		107.00
0.5
0.47%		105.50
-1.5
-1.4%		 103.47
10 月　110.00
4.5
4.27%		108.50
-1.5
-1.36%		 116.00
7.5
6.91%		123.00
7
6.03%		 　　　131.00
8
6.5%		132.00
1
0.76%		129.00
-3
-2.27%		 　129.50
0.5
0.39%		124.50
-5
-3.86%		123.00
-1.5
-1.2%		128.00
5
4.07%		126.50
-1.5
-1.17%		 　125.50
-1
-0.79%		135.50
10
7.97%		134.00
-1.5
-1.11%		138.00
4
2.99%		129.50
-8.5
-6.16%		 　134.00
4.5
3.47%		147.00
13
9.7%		127.52
11 月142.50
-4.5
-3.06%		144.00
1.5
1.05%		150.00
6
4.17%		 　150.00
0
0%		153.50
3.5
2.33%		151.00
-2.5
-1.63%		159.00
8
5.3%		160.00
1
0.63%		 　156.00
-4
-2.5%		152.00
-4
-2.56%		154.00
2
1.32%		156.00
2
1.3%		157.00
1
0.64%		 　165.00
8
5.1%		172.50
7.5
4.55%		169.50
-3
-1.74%		167.00
-2.5
-1.47%		170.00
3
1.8%		 　171.50
1.5
0.88%		172.00
0.5
0.29%		181.00
9
5.23%		176.50
-4.5
-2.49%		 160.76
12 月168.00
-8.5
-4.82%		 　159.00
-9
-5.36%		151.00
-8
-5.03%		161.00
10
6.62%		151.50
-9.5
-5.9%		149.50
-2
-1.32%		 　155.50
6
4.01%		150.50
-5
-3.22%		157.00
6.5
4.32%		158.00
1
0.64%		159.00
1
0.63%		 　157.50
-1.5
-0.94%		159.50
2
1.27%		161.50
2
1.25%		161.50
0
0%		160.00
-1.5
-0.93%		 　158.50
-1.5
-0.94%		156.50
-2
-1.26%		157.00
0.5
0.32%		162.50
5.5
3.5%		162.00
-0.5
-0.31%		　　157.88

說明:最高漲幅:9.7%最低跌幅:-6.16% 最高價:181.00最低價:76.10平均價:106.92,灰色底表示週末,漲157天(347.8)元,跌137天(-264.7)元,平盤22天
10%=1,8%=2,7%=6,6%=2,5%=6,4%=10,3%=19,2%=22,1%=60,0%=51,-0%=2,-1%=2,-2%=5,-3%=15,-4%=19,-5%=35,-6%=59,

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 2360 435760 346 33096656 75.40 76.40 75.40 76.10 0.70 0% 75.80 5 76.10 12 18.47
2017-01-04 2360 343007 246 26228035 76.30 76.60 76.10 76.50 0.40 0.53% 76.50 46 76.60 47 18.57
2017-01-05 2360 1050888 808 81438005 77.00 78.10 76.20 78.00 1.50 1.96% 77.80 65 78.00 3 18.93
2017-01-06 2360 1357718 1041 108202453 78.00 80.60 78.00 80.50 2.50 3.21% 80.30 1 80.50 28 19.54
2017-01-09 2360 745641 548 59914436 80.50 80.70 80.00 80.20 0.30 -0.37% 80.20 19 80.30 1 19.47
2017-01-10 2360 1823677 1245 149736293 80.00 82.80 79.80 82.40 2.20 2.74% 82.40 38 82.50 6 20.00
2017-01-11 2360 1222919 902 101313190 82.40 83.30 82.10 83.30 0.90 1.09% 83.10 2 83.30 2 20.22
2017-01-12 2360 1813001 639 152188339 83.30 84.40 83.10 84.10 0.80 0.96% 84.00 85 84.10 27 20.41
2017-01-13 2360 829740 651 68771996 83.20 83.80 82.20 82.90 1.20 -1.43% 82.80 2 82.90 41 20.12
2017-01-16 2360 378208 315 30947351 82.00 82.40 81.50 81.50 1.40 -1.69% 81.50 12 81.60 1 19.78
2017-01-17 2360 437822 309 35831519 82.00 82.30 81.40 82.00 0.50 0.61% 81.90 4 82.00 7 19.90
2017-01-18 2360 1069367 680 87716210 82.20 82.40 81.60 82.00 0.00 0% 82.00 5 82.20 2 19.90
2017-01-19 2360 329671 243 26964852 82.30 82.30 81.60 81.90 0.10 -0.12% 81.70 1 81.90 1 19.88
2017-01-20 2360 285141 253 23359091 81.80 82.00 81.70 81.90 0.00 0% 81.90 17 82.00 8 19.88
2017-01-23 2360 281447 238 23041484 81.90 82.10 81.10 81.90 0.00 0% 81.90 4 82.00 5 19.88
2017-01-24 2360 487276 399 39804964 81.90 82.00 81.40 81.90 0.00 0% 81.80 10 81.90 7 19.88
2017-02-02 2360 1784189 1280 149988576 83.70 84.60 83.60 84.10 2.20 2.69% 84.00 90 84.10 4 20.41
2017-02-03 2360 1197189 838 101371886 84.00 85.10 82.50 84.60 0.50 0.59% 84.50 44 84.70 1 20.53
2017-02-06 2360 894303 622 75940171 84.90 85.30 84.00 84.70 0.10 0.12% 84.70 35 85.00 7 20.56
2017-02-07 2360 613352 445 52090578 84.70 85.00 84.30 85.00 0.30 0.35% 85.00 3 85.10 8 20.63
2017-02-08 2360 755738 599 64560839 85.40 85.70 85.00 85.70 0.70 0.82% 85.60 29 85.70 22 20.80
2017-02-09 2360 1307210 706 113302925 85.90 87.30 85.50 87.00 1.30 1.52% 87.00 61 87.10 4 21.12
2017-02-10 2360 707258 462 61054980 87.00 87.00 85.80 86.00 1.00 -1.15% 85.80 13 86.00 24 20.87
2017-02-13 2360 1327418 912 116110772 86.40 88.10 86.30 87.80 1.80 2.09% 87.70 5 87.80 10 21.31
2017-02-14 2360 1378672 1137 119800327 87.80 87.90 86.40 86.60 1.20 -1.37% 86.60 1 86.90 7 21.02
2017-02-15 2360 798969 593 68635449 86.10 86.40 85.50 85.90 0.70 -0.81% 85.90 8 86.10 3 20.85
2017-02-16 2360 1700627 1061 146043495 86.30 86.70 85.00 86.20 0.30 0.35% 86.00 14 86.20 4 20.92
2017-02-17 2360 1384650 796 119818590 86.40 87.20 85.00 87.00 0.80 0.93% 86.90 1 87.00 45 21.12
2017-02-18 2360 870466 505 76120578 86.00 87.80 86.00 87.80 0.80 0.92% 87.70 1 87.80 4 21.31
2017-02-20 2360 2002317 1178 176206895 88.10 88.30 87.00 87.50 0.30 -0.34% 87.40 12 87.50 2 21.24
2017-02-21 2360 2692549 1403 237015827 88.00 88.70 87.30 88.50 1.00 1.14% 88.40 5 88.50 60 21.48
2017-02-22 2360 6115650 3511 573444914 89.50 97.30 89.40 94.90 6.40 7.23% 94.80 2 94.90 6 23.03
2017-02-23 2360 5758215 3662 555957131 97.50 99.40 94.80 95.50 0.60 0.63% 95.50 138 95.60 6 23.18
2017-02-24 2360 3381111 1607 321274454 95.50 96.70 93.80 93.80 1.70 -1.78% 93.80 34 94.00 1 22.77
2017-03-01 2360 3241985 2099 301637130 94.70 95.00 91.60 91.60 2.20 -2.35% 91.50 54 91.60 26 22.23
2017-03-02 2360 3220678 2192 291650190 92.80 92.90 89.30 90.70 0.90 -0.98% 90.70 19 90.80 22 22.01
2017-03-03 2360 4304731 2158 393408134 91.80 92.70 90.60 91.90 1.20 1.32% 91.80 1 91.90 9 22.31
2017-03-06 2360 2606610 2056 242041897 93.60 94.80 92.00 92.20 0.30 0.33% 92.20 5 92.30 1 22.38
2017-03-07 2360 2903408 1715 272928801 93.20 95.00 92.70 95.00 2.80 3.04% 94.80 4 95.00 42 23.06
2017-03-08 2360 2197152 1438 210160698 95.50 96.30 94.50 96.10 1.10 1.16% 96.00 19 96.10 2 23.33
2017-03-09 2360 1257204 890 119660678 95.90 95.90 94.20 95.00 1.10 -1.14% 94.90 1 95.00 38 23.06
2017-03-10 2360 1287100 724 121444718 94.60 95.00 93.60 94.40 0.60 -0.63% 94.30 11 94.40 11 22.91
2017-03-13 2360 674627 518 63283559 94.30 94.30 93.60 93.60 0.80 -0.85% 93.60 16 93.90 14 22.72
2017-03-14 2360 2704966 1969 257695782 94.40 97.00 93.90 94.50 0.90 0.96% 94.40 2 94.50 6 22.94
2017-03-15 2360 1334839 1086 126592784 94.00 95.50 94.00 95.00 0.50 0.53% 95.00 5 95.10 10 23.06
2017-03-16 2360 1938581 1368 185821405 95.90 96.50 95.40 96.20 1.20 1.26% 96.00 1 96.20 42 23.35
2017-03-17 2360 1326333 971 127201629 96.50 96.70 95.50 96.20 0.00 0% 96.10 2 96.20 22 23.35
2017-03-20 2360 646809 404 61974274 96.20 96.20 95.40 95.50 0.70 -0.73% 95.50 232 95.90 2 23.18
2017-03-21 2360 1162511 804 111728844 96.20 96.90 95.80 96.00 0.50 0.52% 95.90 10 96.00 16 23.30
2017-03-22 2360 894454 633 84221194 95.40 95.40 93.50 94.10 1.90 -1.98% 94.00 11 94.20 1 21.24
2017-03-23 2360 5793214 1288 509813669 94.40 94.50 91.80 93.80 0.30 -0.32% 93.80 1 93.90 1 21.17
2017-03-24 2360 1220715 807 115578837 93.90 95.20 93.80 95.00 1.20 1.28% 94.80 2 95.00 10 21.44
2017-03-27 2360 892445 685 83590050 95.00 95.00 92.70 92.70 2.30 -2.42% 92.60 7 93.10 4 20.93
2017-03-28 2360 1478521 1040 135526011 93.00 93.20 90.60 91.50 1.20 -1.29% 91.50 119 92.00 17 20.65
2017-03-29 2360 609905 508 56569465 92.30 93.50 91.70 93.50 2.00 2.19% 93.00 3 93.50 8 21.11
2017-03-30 2360 708412 528 65077030 93.00 93.10 91.00 91.80 1.70 -1.82% 91.70 3 92.00 1 20.72
2017-03-31 2360 501010 332 45784310 92.40 92.40 90.90 91.90 0.10 0.11% 91.60 1 91.90 6 20.74
2017-04-05 2360 960185 762 89269433 93.50 94.60 92.00 92.80 0.90 0.98% 92.60 2 92.80 7 20.95
2017-04-06 2360 1141242 712 104701413 92.70 92.70 91.30 91.90 0.90 -0.97% 91.90 1 92.00 37 20.74
2017-04-07 2360 841437 645 75877555 91.50 91.70 89.60 89.80 2.10 -2.29% 89.80 1 90.30 1 20.27
2017-04-10 2360 1011022 697 89501836 90.00 90.30 87.80 88.80 1.00 -1.11% 88.50 70 88.80 9 20.05
2017-04-11 2360 1578096 809 141725729 88.80 90.80 88.60 89.80 1.00 1.13% 89.70 18 89.90 12 20.27
2017-04-12 2360 889452 792 79267687 89.40 89.70 88.00 89.20 0.60 -0.67% 89.10 3 89.20 2 20.14
2017-04-13 2360 339275 305 30003545 89.20 89.20 88.10 88.30 0.90 -1.01% 88.20 3 88.30 6 19.93
2017-04-14 2360 1347024 1113 117540107 88.20 88.20 86.50 87.00 1.30 -1.47% 86.90 3 87.00 6 19.64
2017-04-17 2360 1843554 799 158403853 87.30 87.30 85.10 86.90 0.10 -0.11% 86.50 2 86.90 11 19.62
2017-04-18 2360 1331120 939 114643720 86.40 87.70 85.60 86.00 0.90 -1.04% 86.00 12 86.10 32 19.41
2017-04-19 2360 2128772 1471 189884108 86.00 90.30 86.00 89.40 3.40 3.95% 89.20 6 89.40 36 20.18
2017-04-20 2360 1418094 1009 127386022 90.80 90.90 88.60 90.00 0.60 0.67% 89.60 6 90.00 39 20.32
2017-04-21 2360 910684 544 81826917 90.50 90.50 89.60 90.00 0.00 0% 89.80 26 90.00 29 20.32
2017-04-24 2360 616045 410 55391900 90.40 90.50 89.40 89.40 0.60 -0.67% 89.40 2 89.90 30 20.18
2017-04-25 2360 1004346 778 90587709 90.40 91.10 89.80 91.00 1.60 1.79% 91.00 3 91.10 14 20.54
2017-04-26 2360 2336722 1455 218814605 92.80 94.60 92.00 93.90 2.90 3.19% 93.80 8 93.90 94 21.20
2017-04-27 2360 1631619 1354 152264146 93.00 94.80 91.50 94.10 0.20 0.21% 94.00 4 94.10 17 21.24
2017-04-28 2360 1178108 844 110328252 94.00 94.40 92.40 94.40 0.30 0.32% 94.30 2 94.40 12 21.31
2017-05-02 2360 1771781 712 164230273 94.30 94.30 91.80 92.10 2.30 -2.44% 92.10 2 92.20 1 20.79
2017-05-03 2360 865375 747 79879400 92.50 92.70 91.90 92.30 0.20 0.22% 92.30 2 92.40 1 20.84
2017-05-04 2360 783200 648 72997100 92.10 93.70 92.10 93.50 1.20 1.3% 93.30 62 93.50 1 21.11
2017-05-05 2360 600264 495 55344680 93.50 93.70 91.90 92.10 1.40 -1.5% 92.10 4 92.60 1 20.79
2017-05-08 2360 794301 290 73357591 92.50 92.90 91.60 92.20 0.10 0.11% 92.10 8 92.50 2 20.81
2017-05-09 2360 927118 570 85213322 93.30 93.30 91.00 91.50 0.70 -0.76% 91.50 29 91.80 4 20.65
2017-05-10 2360 2596333 1869 248282128 92.20 98.50 91.70 95.90 4.40 4.81% 95.90 5 96.00 2 21.65
2017-05-11 2360 1358344 750 128672229 96.90 97.10 93.60 94.00 1.90 -1.98% 94.00 86 94.40 4 21.22
2017-05-12 2360 614205 485 57389062 95.00 95.30 92.60 92.70 1.30 -1.38% 92.70 13 93.00 9 22.18
2017-05-15 2360 1178527 945 110992799 92.50 95.00 92.30 95.00 2.30 2.48% 94.40 1 95.00 29 22.73
2017-05-16 2360 1525607 1042 146308544 97.30 97.40 93.00 95.90 0.90 0.95% 95.90 1 96.00 90 22.94
2017-05-17 2360 1704286 1102 160590966 95.90 95.90 93.80 94.30 1.60 -1.67% 94.00 5 94.30 3 22.56
2017-05-18 2360 985062 752 91159921 93.10 93.20 92.10 92.30 2.00 -2.12% 92.20 15 92.40 2 22.08
2017-05-19 2360 1306364 744 119130005 92.00 92.00 90.90 91.50 0.80 -0.87% 91.40 3 91.50 9 21.89
2017-05-22 2360 989621 638 91731412 91.60 93.40 91.60 93.00 1.50 1.64% 92.80 1 93.00 32 22.25
2017-05-23 2360 1763558 1046 164457426 93.00 93.80 92.10 93.80 0.80 0.86% 93.30 15 93.80 32 22.44
2017-05-24 2360 1402067 1167 131893231 93.70 94.70 93.00 93.00 0.80 -0.85% 92.90 39 93.00 5 22.25
2017-05-25 2360 532153 446 50167782 93.10 94.50 93.10 94.20 1.20 1.29% 94.20 30 94.40 1 22.54
2017-05-26 2360 843513 403 78870252 94.00 94.20 92.70 94.00 0.20 -0.21% 93.60 6 94.00 1 22.49
2017-05-31 2360 743222 458 70025833 94.30 94.60 94.00 94.30 0.30 0.32% 94.20 3 94.30 5 22.56
2017-06-01 2360 684374 558 64535156 94.30 95.30 93.60 94.00 0.30 -0.32% 93.80 1 94.00 7 22.49
2017-06-02 2360 441200 373 41722060 94.20 95.30 94.00 95.30 1.30 1.38% 95.20 5 95.30 16 22.80
2017-06-03 2360 259482 165 24750090 95.30 95.70 94.50 95.30 0.00 0% 95.20 4 95.60 10 22.80
2017-06-06 2360 1376150 855 132077380 95.10 96.50 95.10 96.00 1.00 0.73% 96.00 26 96.30 2 22.97
2017-06-07 2360 1039768 781 100170028 96.80 97.40 95.70 96.00 0.00 0% 95.90 1 96.00 1 22.97
2017-06-08 2360 734060 626 70879760 96.10 97.00 96.00 96.50 0.50 0.52% 96.30 4 96.50 77 23.09
2017-06-09 2360 1402352 775 131844152 96.10 96.10 93.60 94.00 2.50 -2.59% 94.00 46 94.30 2 22.49
2017-06-12 2360 1517097 1298 139624933 94.00 94.30 91.10 91.50 2.50 -2.66% 91.50 8 91.90 2 21.89
2017-06-13 2360 972830 601 88690178 92.10 92.10 90.70 91.10 0.40 -0.44% 91.10 1 91.20 5 21.79
2017-06-14 2360 821947 517 74556777 92.00 92.00 90.10 91.00 0.10 -0.11% 91.00 1 91.20 11 21.77
2017-06-15 2360 1215449 634 108207795 90.70 92.90 90.70 92.90 1.90 2.09% 92.00 5 92.90 1 22.22
2017-06-16 2360 1134008 561 105353437 95.00 95.00 91.80 92.90 0.00 0% 92.90 8 93.00 12 22.22
2017-06-19 2360 716461 476 67391575 92.90 94.60 92.90 94.60 1.70 1.83% 94.40 1 94.60 8 22.63
2017-06-20 2360 367710 327 34417970 94.60 94.60 93.00 93.30 1.30 -1.37% 93.20 8 93.90 6 22.32
2017-06-21 2360 1636085 1094 155663031 93.30 95.90 93.30 95.00 1.70 1.82% 94.80 38 95.00 30 22.73
2017-06-22 2360 1647440 865 159425278 95.00 98.00 94.50 97.70 2.70 2.84% 97.60 1 97.70 7 23.37
2017-06-23 2360 577499 484 56343700 97.90 98.00 97.00 97.10 0.60 -0.61% 97.10 15 97.50 1 23.23
2017-06-26 2360 616738 461 60266058 98.00 98.00 97.30 97.60 0.50 0.51% 97.50 3 97.60 112 23.35
2017-06-27 2360 1613999 879 160145413 98.00 100.00 97.50 99.30 1.70 1.74% 99.30 1 99.50 1 23.76
2017-06-28 2360 3144929 1247 307719163 98.80 99.80 97.10 97.30 2.00 -2.01% 97.20 1 97.30 39 23.28
2017-06-29 2360 481783 365 46943329 97.80 97.80 97.10 97.60 0.30 0.31% 97.20 3 97.60 15 23.35
2017-06-30 2360 929037 476 90974626 97.80 98.50 97.00 98.00 0.40 0.41% 97.90 28 98.00 92 23.44
2017-07-03 2360 2082292 260 199542900 96.70 97.10 95.20 95.20 2.80 -2.86% 95.20 11 95.80 9 22.78
2017-07-04 2360 2203551 1387 205265527 95.00 104.50 89.60 96.50 1.30 1.37% 96.10 3 96.50 85 23.09
2017-07-05 2360 630460 477 59323940 96.50 96.50 93.50 94.00 2.50 -2.59% 93.90 10 94.00 12 22.49
2017-07-06 2360 981150 419 91943068 94.60 94.60 93.30 93.80 0.20 -0.21% 93.70 3 94.00 1 22.44
2017-07-07 2360 838211 196 78410323 93.80 93.80 93.00 93.30 0.50 -0.53% 93.30 2 93.60 2 22.32
2017-07-10 2360 550968 178 51079396 93.50 93.50 92.30 92.60 0.70 -0.75% 92.60 7 92.70 13 22.15
2017-07-11 2360 1389222 771 131281589 93.00 96.00 92.80 95.70 3.10 3.35% 95.60 7 95.70 11 22.89
2017-07-12 2360 1485483 1069 145071947 95.90 98.80 95.90 97.40 1.70 1.78% 97.40 7 97.60 3 23.30
2017-07-13 2360 1078264 568 105149922 97.00 98.90 96.80 98.20 0.80 0.82% 98.10 18 98.70 8 23.49
2017-07-14 2360 812184 679 80965000 98.80 100.50 97.20 100.50 2.30 2.34% 100.00 2 100.50 44 24.04
2017-07-17 2360 483426 408 48546985 101.50 102.50 99.00 100.00 0.50 -0.5% 100.00 11 100.50 50 23.92
2017-07-18 2360 1096817 886 113194451 98.60 104.50 98.60 103.50 3.50 3.5% 103.50 5 104.00 67 24.76
2017-07-19 2360 925328 711 94968456 105.00 105.00 101.00 103.00 0.50 -0.48% 102.50 4 103.00 25 24.64
2017-07-20 2360 1497485 765 149796500 102.50 102.50 99.50 100.00 3.00 -2.91% 100.00 8 100.50 26 23.92
2017-07-21 2360 1640166 1067 163965500 99.10 101.00 99.10 100.00 0.00 0% 100.00 53 100.50 66 23.92
2017-07-24 2360 1254627 852 120747242 96.00 97.40 95.50 97.00 0.00 -3% 97.00 2 97.10 2 23.21
2017-07-25 2360 1229652 1053 118510249 97.30 97.40 95.80 96.30 0.70 -0.72% 96.30 4 96.50 13 23.04
2017-07-26 2360 831322 692 80840073 96.40 99.00 96.10 97.10 0.80 0.83% 97.10 2 97.20 3 23.23
2017-07-27 2360 414405 316 40061000 97.10 97.50 96.20 97.40 0.30 0.31% 97.40 175 97.50 3 23.30
2017-07-28 2360 414408 300 40010325 97.40 97.40 96.30 96.30 1.10 -1.13% 96.30 27 96.70 2 23.04
2017-07-31 2360 418380 248 40003588 96.30 96.30 95.40 95.50 0.80 -0.83% 95.50 29 95.60 1 22.85
2017-08-01 2360 1295046 811 123812170 96.10 96.20 94.70 94.80 0.70 -0.73% 94.80 3 95.00 10 22.68
2017-08-02 2360 1793931 1314 167929747 94.90 95.20 92.60 93.90 0.90 -0.95% 93.70 11 93.90 10 22.46
2017-08-03 2360 1133113 898 107847051 94.00 96.00 94.00 95.50 1.60 1.7% 95.50 100 95.70 2 22.85
2017-08-04 2360 705494 633 66794236 96.00 96.00 94.00 94.30 1.20 -1.26% 94.30 11 94.40 1 22.56
2017-08-07 2360 898675 683 85584025 95.20 96.00 94.50 95.00 0.70 0.74% 95.00 56 95.50 4 22.73
2017-08-08 2360 687467 544 65691996 95.80 96.20 94.60 95.50 0.50 0.53% 95.50 15 95.60 1 22.85
2017-08-09 2360 844420 676 80931220 95.80 96.50 95.00 96.40 0.90 0.94% 96.30 4 96.40 9 23.06
2017-08-10 2360 1509777 1056 146300710 97.00 97.50 96.40 97.40 1.00 1.04% 97.40 2 97.50 12 23.30
2017-08-11 2360 1462962 1092 138549528 97.40 97.40 93.90 94.00 3.40 -3.49% 94.00 7 94.20 3 21.71
2017-08-14 2360 792532 585 75055511 95.00 96.10 93.30 94.80 0.80 0.85% 94.00 4 94.80 22 21.89
2017-08-15 2360 1104101 907 106749684 95.60 97.50 95.20 96.90 2.10 2.22% 96.90 37 97.00 2 22.38
2017-08-16 2360 1841396 1297 181814412 98.00 99.80 97.00 97.00 0.10 0.1% 96.90 8 97.00 16 22.40
2017-08-17 2360 527741 431 51114081 97.50 98.40 96.10 96.60 0.40 -0.41% 96.60 1 96.90 3 22.31
2017-08-18 2360 380742 318 36695725 96.60 97.40 95.70 97.30 0.70 0.72% 97.30 2 97.40 3 22.47
2017-08-21 2360 409389 330 39825153 97.60 98.00 96.10 97.20 0.10 -0.1% 97.10 1 97.20 3 22.45
2017-08-22 2360 470090 349 46306699 97.00 100.00 96.80 98.10 0.90 0.93% 98.10 2 98.20 1 22.66
2017-08-23 2360 410744 360 40465614 99.10 99.10 97.80 98.20 0.10 0.1% 98.20 7 98.30 8 22.68
2017-08-24 2360 1854333 1198 185535400 99.40 101.50 98.90 99.00 0.80 0.81% 99.00 22 99.10 2 22.86
2017-08-25 2360 840346 624 84485046 100.00 101.50 99.30 101.50 2.50 2.53% 101.00 30 101.50 100 23.44
2017-08-28 2360 779298 571 78219347 101.00 103.00 99.00 99.20 2.30 -2.27% 99.20 26 99.50 2 22.91
2017-08-29 2360 376169 249 37446897 98.20 100.50 98.20 99.40 0.20 0.2% 99.40 26 99.50 4 22.96
2017-08-30 2360 4881431 2607 521639117 101.00 109.00 100.50 107.50 8.10 8.15% 107.50 13 108.00 9 24.83
2017-08-31 2360 2528557 1821 262042144 105.00 106.50 102.00 103.50 4.00 -3.72% 103.00 152 103.50 4 23.90
2017-09-01 2360 2104566 1164 214321945 103.50 103.50 101.00 101.50 2.00 -1.93% 101.50 49 102.00 109 23.44
2017-09-04 2360 1492454 1093 150791581 102.00 103.00 100.00 101.50 0.00 0% 101.00 56 101.50 6 23.44
2017-09-05 2360 1417849 1061 143546670 102.50 102.50 100.50 100.50 1.00 -0.99% 100.00 143 100.50 4 23.21
2017-09-06 2360 866628 700 86835000 101.00 101.00 99.40 101.00 0.50 0.5% 100.50 10 101.00 240 23.33
2017-09-07 2360 1196283 658 119835217 101.00 101.50 99.60 99.60 1.40 -1.39% 99.60 2 99.90 1 23.00
2017-09-08 2360 851658 526 85658300 100.50 101.00 99.80 101.00 1.40 1.41% 100.50 8 101.00 23 23.33
2017-09-11 2360 831996 483 84154600 102.00 102.00 100.50 101.00 0.00 0% 100.50 33 101.00 5 23.33
2017-09-12 2360 892341 533 90345941 102.00 102.00 100.50 101.50 0.50 0.5% 101.00 8 101.50 18 23.44
2017-09-13 2360 786513 555 79401013 102.00 102.00 99.80 100.00 1.50 -1.48% 100.00 57 100.50 5 23.09
2017-09-14 2360 2686405 1705 276031511 100.00 104.50 100.00 103.00 3.00 3% 102.50 28 103.00 1 23.79
2017-09-15 2360 1743519 1114 176899178 103.50 104.00 100.00 101.50 1.50 -1.46% 101.00 14 101.50 52 23.44
2017-09-18 2360 575651 340 58387575 101.50 102.00 100.50 101.50 0.00 0% 101.50 10 102.00 128 23.44
2017-09-19 2360 711594 456 72660588 102.00 103.00 101.50 102.00 0.50 0.49% 102.00 67 102.50 54 23.56
2017-09-20 2360 6144397 3606 665617876 103.00 111.50 103.00 108.50 6.50 6.37% 108.50 56 109.00 16 25.06
2017-09-21 2360 2646623 1810 289595214 110.00 111.50 108.50 109.50 1.00 0.92% 109.00 25 109.50 169 25.29
2017-09-22 2360 1809535 1272 193423008 108.00 108.50 105.50 107.50 2.00 -1.83% 107.50 2 108.00 161 24.83
2017-09-25 2360 1041560 745 110297740 108.00 108.50 104.50 105.00 2.50 -2.33% 105.00 29 105.50 11 24.25
2017-09-26 2360 1140603 708 120414212 105.00 107.00 104.00 105.00 0.00 0% 104.50 100 105.00 38 24.25
2017-09-27 2360 1264871 884 131391146 105.50 106.50 103.00 104.50 0.50 -0.48% 104.50 22 105.00 9 24.13
2017-09-28 2360 2668971 1567 288074426 108.00 110.00 106.50 106.50 2.00 1.91% 106.50 6 107.00 20 24.60
2017-09-29 2360 861724 580 91612604 107.00 107.00 105.50 107.00 0.50 0.47% 106.50 22 107.00 54 24.71
2017-09-30 2360 748962 606 80133491 108.00 109.00 105.00 105.50 1.50 -1.4% 105.50 26 106.00 16 24.36
2017-10-02 2360 3461705 1452 374250050 106.00 110.00 106.00 110.00 4.50 4.27% 110.00 13 110.50 61 25.40
2017-10-03 2360 1690300 1162 186407349 111.00 112.50 108.00 108.50 1.50 -1.36% 108.50 31 109.00 3 25.06
2017-10-05 2360 3497582 2339 402521797 109.50 119.00 109.50 116.00 7.50 6.91% 116.00 30 116.50 15 26.79
2017-10-06 2360 6623970 3831 819017739 116.00 127.50 116.00 123.00 7.00 6.03% 123.00 5 123.50 27 28.41
2017-10-11 2360 8201939 4819 1053359217 123.00 132.00 123.00 131.00 8.00 6.5% 130.50 12 131.00 23 30.25
2017-10-12 2360 4990297 2899 648372204 131.00 132.50 127.00 132.00 1.00 0.76% 131.50 68 132.00 2 30.48
2017-10-13 2360 5297585 2083 678632315 132.00 132.50 125.50 129.00 3.00 -2.27% 129.00 112 129.50 1 29.79
2017-10-16 2360 2099462 1391 270134098 126.50 130.50 126.50 129.50 0.50 0.39% 129.00 8 129.50 4 29.91
2017-10-17 2360 2333719 1275 294993394 129.00 129.50 124.50 124.50 5.00 -3.86% 124.50 43 125.00 7 28.75
2017-10-18 2360 2309472 1456 284646504 124.00 125.00 122.00 123.00 1.50 -1.2% 123.00 24 123.50 44 28.41
2017-10-19 2360 3210290 1964 408107430 123.50 130.50 123.50 128.00 5.00 4.07% 127.50 6 128.00 255 29.56
2017-10-20 2360 1135156 766 142635156 126.00 127.50 123.50 126.50 1.50 -1.17% 126.00 11 126.50 14 29.21
2017-10-23 2360 1262253 595 158030697 127.00 127.00 124.00 125.50 1.00 -0.79% 125.50 53 126.00 36 28.98
2017-10-24 2360 5296597 3497 699588387 126.50 137.50 126.50 135.50 10.00 7.97% 135.50 11 136.00 52 31.29
2017-10-25 2360 3633852 2213 485313848 137.00 138.50 130.00 134.00 1.50 -1.11% 134.00 14 134.50 2 30.95
2017-10-26 2360 5890762 3535 822038156 134.00 145.00 133.00 138.00 4.00 2.99% 138.00 251 138.50 2 31.87
2017-10-27 2360 3022713 1907 403185616 137.50 137.50 129.50 129.50 8.50 -6.16% 129.50 30 130.00 4 29.91
2017-10-30 2360 1681379 1331 223558407 131.00 136.00 130.50 134.00 4.50 3.47% 134.00 14 134.50 1 30.95
2017-10-31 2360 7837070 4903 1117404790 140.00 147.00 136.50 147.00 13.00 9.7% 147.00 352 0.00 0 33.95
2017-11-01 2360 5035735 3439 728521231 148.50 149.00 142.00 142.50 4.50 -3.06% 142.00 59 142.50 80 32.91
2017-11-02 2360 2792311 2029 405100973 142.50 147.50 142.00 144.00 1.50 1.05% 144.00 23 145.00 3 33.26
2017-11-03 2360 4179730 3103 626547500 146.00 154.50 144.00 150.00 6.00 4.17% 150.00 13 150.50 1 34.64
2017-11-06 2360 4551091 3425 696107650 151.00 157.00 149.00 150.00 0.00 0% 150.00 16 151.00 7 34.64
2017-11-07 2360 2099061 1650 313827272 148.50 154.00 147.00 153.50 3.50 2.33% 153.00 14 153.50 7 35.45
2017-11-08 2360 2305929 1590 350806099 154.00 154.00 150.50 151.00 2.50 -1.63% 150.50 22 151.50 4 34.87
2017-11-09 2360 8311658 5025 1346043552 155.50 166.00 155.50 159.00 8.00 5.3% 158.50 66 159.00 2 36.72
2017-11-10 2360 2384207 1817 382126327 161.00 163.00 157.00 160.00 1.00 0.63% 160.00 19 161.00 3 36.95
2017-11-13 2360 2653695 1957 420525460 160.50 163.00 155.00 156.00 4.00 -2.5% 156.00 43 157.50 3 30.95
2017-11-14 2360 3784279 2276 577001129 158.00 159.00 149.50 152.00 4.00 -2.56% 152.00 61 152.50 2 30.16
2017-11-15 2360 2992478 1857 450230112 150.50 154.00 149.00 154.00 2.00 1.32% 153.50 6 154.00 34 30.56
2017-11-16 2360 1689039 1269 264065062 152.00 159.50 151.00 156.00 2.00 1.3% 156.00 30 156.50 22 30.95
2017-11-17 2360 1717676 1312 272115632 157.50 161.00 156.50 157.00 1.00 0.64% 157.00 21 158.00 30 31.15
2017-11-20 2360 3262281 2483 531768584 157.00 166.50 156.50 165.00 8.00 5.1% 164.50 8 165.00 9 32.74
2017-11-21 2360 5680718 3772 974059347 168.00 175.00 166.00 172.50 7.50 4.55% 172.50 1 173.00 10 34.23
2017-11-22 2360 1888719 1441 322159870 172.50 173.00 168.50 169.50 3.00 -1.74% 169.00 20 169.50 1 33.63
2017-11-23 2360 2466929 1792 421682572 171.00 175.00 167.00 167.00 2.50 -1.47% 167.00 74 167.50 3 33.13
2017-11-24 2360 1274141 996 216066898 168.00 171.50 168.00 170.00 3.00 1.8% 170.00 6 170.50 58 33.73
2017-11-27 2360 2848929 2234 498229359 175.00 179.00 171.50 171.50 1.50 0.88% 171.50 17 172.00 3 34.03
2017-11-28 2360 2069604 1272 356696534 171.50 174.50 170.00 172.00 0.50 0.29% 172.00 9 173.00 2 34.13
2017-11-29 2360 6496628 4084 1186227168 175.00 188.00 175.00 181.00 9.00 5.23% 181.00 51 182.00 1 35.91
2017-11-30 2360 3489417 2294 621304726 179.00 181.00 176.00 176.50 4.50 -2.49% 176.50 80 177.00 1 35.02
2017-12-01 2360 4709306 3245 812998408 178.50 181.50 168.00 168.00 8.50 -4.82% 168.00 63 169.00 1 33.33
2017-12-04 2360 4873293 3273 790175935 169.00 169.00 158.50 159.00 9.00 -5.36% 159.00 52 159.50 33 31.55
2017-12-05 2360 5308605 3342 820363355 158.00 158.00 151.00 151.00 8.00 -5.03% 151.00 116 151.50 1 29.96
2017-12-06 2360 7511418 4500 1217749380 160.00 166.00 156.50 161.00 10.00 6.62% 160.50 22 161.00 19 31.94
2017-12-07 2360 5298380 3806 807492064 159.00 159.00 148.50 151.50 9.50 -5.9% 151.50 10 152.00 6 30.06
2017-12-08 2360 4845969 3421 721971863 152.50 154.00 144.00 149.50 2.00 -1.32% 149.00 41 149.50 1 29.66
2017-12-11 2360 4885633 2958 754949748 152.00 157.00 151.00 155.50 6.00 4.01% 155.00 25 155.50 4 30.85
2017-12-12 2360 2594236 1907 395019987 153.00 155.00 150.50 150.50 5.00 -3.22% 150.50 58 151.00 3 29.86
2017-12-13 2360 3602656 2490 563754161 150.00 159.50 150.00 157.00 6.50 4.32% 157.00 3 157.50 16 31.15
2017-12-14 2360 8194795 5611 1360650810 160.00 172.00 158.00 158.00 1.00 0.64% 158.00 84 158.50 6 31.35
2017-12-15 2360 3257437 2258 517348483 158.50 162.00 156.00 159.00 1.00 0.63% 158.50 3 159.00 30 31.55
2017-12-18 2360 1570175 1141 248661475 160.00 161.00 157.00 157.50 1.50 -0.94% 157.50 7 158.00 15 31.25
2017-12-19 2360 3774263 2646 612657445 159.00 165.00 158.00 159.50 2.00 1.27% 159.50 43 160.00 29 31.65
2017-12-20 2360 2721531 1904 440654254 160.00 164.00 159.50 161.50 2.00 1.25% 161.50 57 162.50 51 32.04
2017-12-21 2360 1710865 1179 277008923 161.50 163.00 160.50 161.50 0.00 0% 161.00 90 161.50 45 32.04
2017-12-22 2360 1115574 848 180219414 163.00 163.50 160.00 160.00 1.50 -0.93% 160.00 18 160.50 6 31.75
2017-12-25 2360 915634 662 145724940 160.00 161.00 158.00 158.50 1.50 -0.94% 158.50 28 159.00 9 31.45
2017-12-26 2360 1894070 1098 297741453 158.50 160.00 155.50 156.50 2.00 -1.26% 156.50 48 157.00 110 31.05
2017-12-27 2360 837771 652 131495047 157.00 158.00 156.00 157.00 0.50 0.32% 156.50 56 157.00 2 31.15
2017-12-28 2360 2924936 1603 473070598 158.00 165.50 158.00 162.50 5.50 3.5% 162.00 40 163.00 8 32.24
2017-12-29 2360 2612963 1685 427448043 164.50 167.00 160.00 162.00 0.50 -0.31% 161.00 4 162.00 70 32.14