廣達(2382)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　　60.00
0
0%		60.00
0
0%		60.00
0
0%		60.40
0.4
0.67%		 　61.60
1.2
1.99%		61.50
-0.1
-0.16%		63.00
1.5
2.44%		63.50
0.5
0.79%		64.00
0.5
0.79%		 　63.50
-0.5
-0.78%		63.60
0.1
0.16%		63.50
-0.1
-0.16%		64.00
0.5
0.79%		63.30
-0.7
-1.09%		 　63.50
0.2
0.32%		63.60
0.1
0.16%		 62.72
2 月　63.30
-0.3
-0.47%		62.40
-0.9
-1.42%		 　62.50
0.1
0.16%		62.00
-0.5
-0.8%		61.10
-0.9
-1.45%		61.50
0.4
0.65%		63.40
1.9
3.09%		 　63.70
0.3
0.47%		63.90
0.2
0.31%		64.00
0.1
0.16%		64.10
0.1
0.16%		63.20
-0.9
-1.4%		63.40
0.2
0.32%		 62.90
-0.5
-0.79%		62.00
-0.9
-1.43%		61.90
-0.1
-0.16%		63.80
1.9
3.07%		63.70
-0.1
-0.16%		 62.84
3 月62.50
-1.2
-1.88%		64.10
1.6
2.56%		64.00
-0.1
-0.16%		 　64.00
0
0%		64.90
0.9
1.41%		63.90
-1
-1.54%		63.80
-0.1
-0.16%		64.30
0.5
0.78%		 　64.90
0.6
0.93%		66.00
1.1
1.69%		66.00
0
0%		66.20
0.2
0.3%		66.20
0
0%		 　65.70
-0.5
-0.76%		66.60
0.9
1.37%		64.90
-1.7
-2.55%		65.40
0.5
0.77%		65.40
0
0%		 　66.00
0.6
0.92%		66.00
0
0%		62.50
-3.5
-5.3%		61.90
-0.6
-0.96%		61.70
-0.2
-0.32%		64.72
4 月 　　　63.00
1.3
2.11%		62.50
-0.5
-0.79%		62.50
0
0%		 　63.60
1.1
1.76%		63.10
-0.5
-0.79%		63.10
0
0%		63.50
0.4
0.63%		63.20
-0.3
-0.47%		 　63.60
0.4
0.63%		62.80
-0.8
-1.26%		62.40
-0.4
-0.64%		61.90
-0.5
-0.8%		62.00
0.1
0.16%		 　63.40
1.4
2.26%		64.20
0.8
1.26%		62.10
-2.1
-3.27%		62.00
-0.1
-0.16%		62.50
0.5
0.81%		 62.94
5 月　62.80
0.3
0.48%		63.50
0.7
1.11%		63.00
-0.5
-0.79%		63.10
0.1
0.16%		 　63.20
0.1
0.16%		62.80
-0.4
-0.63%		63.70
0.9
1.43%		63.10
-0.6
-0.94%		63.10
0
0%		 　64.80
1.7
2.69%		64.70
-0.1
-0.15%		64.10
-0.6
-0.93%		63.60
-0.5
-0.78%		63.50
-0.1
-0.16%		 　64.60
1.1
1.73%		64.20
-0.4
-0.62%		65.80
1.6
2.49%		66.90
1.1
1.67%		68.00
1.1
1.64%		 68.80
0.8
1.18%		65
6 月68.20
-0.6
-0.87%		68.00
-0.2
-0.29%		67.90
-0.1
-0.15%		 　66.60
-1.3
-1.91%		68.20
1.6
2.4%		68.20
0
0%		70.20
2
2.93%		 　70.10
-0.1
-0.14%		69.80
-0.3
-0.43%		69.60
-0.2
-0.29%		68.90
-0.7
-1.01%		69.90
1
1.45%		 　73.30
3.4
4.86%		73.00
-0.3
-0.41%		72.80
-0.2
-0.27%		71.80
-1
-1.37%		72.00
0.2
0.28%		 　73.10
1.1
1.53%		72.50
-0.6
-0.82%		72.20
-0.3
-0.41%		72.60
0.4
0.55%		72.00
-0.6
-0.83%		 70.59
7 月　　71.80
-0.2
-0.28%		70.70
-1.1
-1.53%		71.80
1.1
1.56%		71.60
-0.2
-0.28%		71.80
0.2
0.28%		 　72.00
0.2
0.28%		72.80
0.8
1.11%		72.50
-0.3
-0.41%		73.90
1.4
1.93%		73.80
-0.1
-0.14%		 　74.00
0.2
0.27%		74.20
0.2
0.27%		74.70
0.5
0.67%		74.40
-0.3
-0.4%		76.20
1.8
2.42%		 　77.50
1.3
1.71%		79.20
1.7
2.19%		77.10
-2.1
-2.65%		77.40
0.3
0.39%		77.30
-0.1
-0.13%		 71.60
-5.7
-7.37%		73.96
8 月72.90
1.3
1.82%		74.80
1.9
2.61%		75.00
0.2
0.27%		75.90
0.9
1.2%		 　75.90
0
0%		76.20
0.3
0.4%		76.00
-0.2
-0.26%		75.70
-0.3
-0.39%		72.00
-3.7
-4.89%		 　69.90
-2.1
-2.92%		71.20
1.3
1.86%		70.00
-1.2
-1.69%		70.00
0
0%		69.40
-0.6
-0.86%		 　69.60
0.2
0.29%		70.00
0.4
0.57%		69.10
-0.9
-1.29%		69.00
-0.1
-0.14%		68.60
-0.4
-0.58%		 　70.10
1.5
2.19%		68.30
-1.8
-2.57%		68.80
0.5
0.73%		68.70
-0.1
-0.15%		71.58
9 月68.70
0
0%		 　68.80
0.1
0.15%		68.80
0
0%		68.00
-0.8
-1.16%		67.80
-0.2
-0.29%		67.50
-0.3
-0.44%		 　67.70
0.2
0.3%		68.30
0.6
0.89%		70.40
2.1
3.07%		70.00
-0.4
-0.57%		68.80
-1.2
-1.71%		 　69.60
0.8
1.16%		71.40
1.8
2.59%		71.70
0.3
0.42%		73.10
1.4
1.95%		70.80
-2.3
-3.15%		 　68.50
-2.3
-3.25%		69.10
0.6
0.88%		67.50
-1.6
-2.32%		69.80
2.3
3.41%		69.80
0
0%		69.90
0.1
0.14%		 69.29
10 月　70.20
0.3
0.43%		70.20
0
0%		 69.80
-0.4
-0.57%		69.30
-0.5
-0.72%		 　　　69.00
-0.3
-0.43%		69.60
0.6
0.87%		69.10
-0.5
-0.72%		 　74.00
4.9
7.09%		72.90
-1.1
-1.49%		72.30
-0.6
-0.82%		73.20
0.9
1.24%		71.70
-1.5
-2.05%		 　72.10
0.4
0.56%		71.30
-0.8
-1.11%		71.30
0
0%		71.20
-0.1
-0.14%		70.90
-0.3
-0.42%		 　70.50
-0.4
-0.56%		71.00
0.5
0.71%		71.04
11 月70.80
-0.2
-0.28%		72.10
1.3
1.84%		73.10
1
1.39%		 　72.30
-0.8
-1.09%		72.00
-0.3
-0.41%		71.60
-0.4
-0.56%		72.30
0.7
0.98%		71.90
-0.4
-0.55%		 　71.40
-0.5
-0.7%		72.30
0.9
1.26%		65.30
-7
-9.68%		66.20
0.9
1.38%		65.90
-0.3
-0.45%		 　66.10
0.2
0.3%		66.20
0.1
0.15%		66.80
0.6
0.91%		65.40
-1.4
-2.1%		65.20
-0.2
-0.31%		 　64.70
-0.5
-0.77%		64.70
0
0%		63.60
-1.1
-1.7%		61.50
-2.1
-3.3%		 68.07
12 月62.10
0.6
0.98%		 　61.40
-0.7
-1.13%		60.80
-0.6
-0.98%		59.30
-1.5
-2.47%		59.70
0.4
0.67%		59.80
0.1
0.17%		 　60.10
0.3
0.5%		61.10
1
1.66%		61.40
0.3
0.49%		62.20
0.8
1.3%		61.30
-0.9
-1.45%		 　61.00
-0.3
-0.49%		60.70
-0.3
-0.49%		62.00
1.3
2.14%		61.00
-1
-1.61%		61.50
0.5
0.82%		 　61.40
-0.1
-0.16%		61.20
-0.2
-0.33%		61.30
0.1
0.16%		61.50
0.2
0.33%		61.90
0.4
0.65%		　　61.06

說明:最高漲幅:7.09%最低跌幅:-9.68% 最高價:79.20最低價:59.30平均價:66.99,灰色底表示週末,漲148天(120)元,跌146天(-121.6)元,平盤22天
7%=2,5%=2,3%=10,2%=32,1%=54,0%=70,-0%=1,-1%=2,-2%=3,-3%=10,-4%=20,-5%=55,-6%=55,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2382 3453237 2056 207766720 60.40 60.80 59.90 60.00 0.30 0% 59.90 158 60.00 438 14.42
2017-01-04 2382 9128734 1743 548010888 60.10 60.60 59.90 60.00 0.00 0% 59.90 95 60.00 4106 14.42
2017-01-05 2382 10064829 2548 606282568 60.30 60.70 59.90 60.00 0.00 0% 60.00 216 60.30 160 14.42
2017-01-06 2382 7916383 5643 477161980 60.50 60.60 60.00 60.40 0.40 0.67% 60.30 10 60.40 148 14.52
2017-01-09 2382 4438540 2632 272238993 60.40 61.70 60.40 61.60 1.20 1.99% 61.50 651 61.60 599 14.81
2017-01-10 2382 4981411 2255 306283789 61.60 61.70 60.90 61.50 0.10 -0.16% 61.40 80 61.50 463 14.78
2017-01-11 2382 6833263 3460 430787131 62.50 63.50 62.50 63.00 1.50 2.44% 62.90 88 63.00 659 15.14
2017-01-12 2382 9304507 2570 590359488 63.30 63.60 63.00 63.50 0.50 0.79% 63.40 53 63.50 1022 15.26
2017-01-13 2382 5777185 2483 367479358 63.50 64.00 63.00 64.00 0.50 0.79% 63.90 25 64.00 1601 15.38
2017-01-16 2382 4334737 2272 274508747 64.00 64.00 63.00 63.50 0.50 -0.78% 63.40 2 63.50 227 15.26
2017-01-17 2382 5420481 2030 344405991 63.70 63.90 63.30 63.60 0.10 0.16% 63.60 133 63.70 2 15.29
2017-01-18 2382 5391656 2322 343725187 63.50 64.20 63.10 63.50 0.10 -0.16% 63.40 296 63.50 420 15.26
2017-01-19 2382 4960261 2513 316640620 63.10 64.10 62.70 64.00 0.50 0.79% 63.90 1 64.00 86 15.38
2017-01-20 2382 3526008 1341 223092997 63.20 63.80 63.00 63.30 0.70 -1.09% 63.30 261 63.40 214 15.22
2017-01-23 2382 12436891 1519 788597968 63.50 63.60 63.40 63.50 0.20 0.32% 63.40 12 63.50 120 15.26
2017-01-24 2382 6526300 2775 414710479 63.40 64.00 63.40 63.60 0.10 0.16% 63.60 86 63.70 109 15.29
2017-02-02 2382 10780332 4272 679953976 64.00 64.00 61.80 63.30 0.30 -0.47% 63.30 1 63.40 214 15.22
2017-02-03 2382 6300682 3227 393360249 63.00 63.20 62.00 62.40 0.90 -1.42% 62.30 22 62.40 7 15.00
2017-02-06 2382 5447064 2486 340460195 62.40 62.80 62.00 62.50 0.10 0.16% 62.40 123 62.50 762 15.02
2017-02-07 2382 5728852 2559 355559624 62.10 62.50 61.80 62.00 0.50 -0.8% 61.90 100 62.00 510 14.90
2017-02-08 2382 9295457 3631 568270561 61.80 62.00 60.80 61.10 0.90 -1.45% 61.00 500 61.10 90 14.69
2017-02-09 2382 11477816 4838 706337579 61.50 61.70 61.20 61.50 0.40 0.65% 61.50 204 61.60 1 14.78
2017-02-10 2382 10937011 4721 691194184 61.70 63.60 61.70 63.40 1.90 3.09% 63.30 143 63.50 43 15.24
2017-02-13 2382 8026589 3771 511871500 63.70 64.00 63.10 63.70 0.30 0.47% 63.70 548 63.80 651 15.31
2017-02-14 2382 8294031 3443 530380065 63.70 64.10 63.60 63.90 0.20 0.31% 63.80 44 63.90 74 15.36
2017-02-15 2382 9523045 4083 609595596 64.10 64.10 63.60 64.00 0.10 0.16% 63.90 92 64.00 852 15.38
2017-02-16 2382 8466300 4128 542609832 64.10 64.40 63.80 64.10 0.10 0.16% 64.00 65 64.10 35 15.41
2017-02-17 2382 4141295 2300 262141885 63.60 63.60 63.00 63.20 0.90 -1.4% 63.10 1324 63.20 91 15.19
2017-02-18 2382 1460601 812 92424518 63.10 63.70 63.10 63.40 0.20 0.32% 63.30 50 63.40 7 15.24
2017-02-20 2382 5432127 2641 342860020 63.20 63.60 62.90 62.90 0.50 -0.79% 62.90 251 63.00 832 15.12
2017-02-21 2382 3943268 2591 244759816 62.80 62.90 61.70 62.00 0.90 -1.43% 61.90 81 62.00 423 14.90
2017-02-22 2382 6242830 2298 387425632 62.80 62.80 61.80 61.90 0.10 -0.16% 61.90 739 62.00 941 14.88
2017-02-23 2382 8986673 3697 567381509 61.90 63.80 61.90 63.80 1.90 3.07% 63.70 1 63.80 17 15.34
2017-02-24 2382 7191166 3470 458576998 63.30 64.20 62.40 63.70 0.10 -0.16% 63.70 355 63.80 2 15.31
2017-03-01 2382 5894073 3490 370554463 62.70 63.60 62.50 62.50 1.20 -1.88% 62.50 124 62.60 1 15.02
2017-03-02 2382 10639997 5208 678588427 62.80 64.50 62.80 64.10 1.60 2.56% 64.00 9 64.10 13 15.41
2017-03-03 2382 6215606 2989 396422757 63.60 64.10 62.90 64.00 0.10 -0.16% 64.00 306 64.10 636 15.38
2017-03-06 2382 1887279 1091 120649421 63.40 64.10 63.40 64.00 0.00 0% 63.90 1 64.00 184 15.38
2017-03-07 2382 4821467 2657 312439317 64.00 65.00 64.00 64.90 0.90 1.41% 64.80 7 64.90 44 15.60
2017-03-08 2382 3285325 1898 210302118 64.90 64.90 63.70 63.90 1.00 -1.54% 63.80 172 63.90 11 15.36
2017-03-09 2382 4696263 2953 297991072 63.60 64.10 62.70 63.80 0.10 -0.16% 63.70 73 63.80 178 15.34
2017-03-10 2382 3354184 1866 214907388 63.60 64.50 63.20 64.30 0.50 0.78% 64.30 94 64.40 138 15.46
2017-03-13 2382 3141830 1687 203265994 64.60 64.90 64.30 64.90 0.60 0.93% 64.80 1 64.90 489 15.60
2017-03-14 2382 5614807 3134 368921813 64.90 66.00 64.70 66.00 1.10 1.69% 65.90 1 66.00 683 15.87
2017-03-15 2382 3870688 1926 254333301 66.00 66.00 65.00 66.00 0.00 0% 65.90 2 66.00 497 15.87
2017-03-16 2382 5527407 2942 365665202 65.90 66.80 65.70 66.20 0.20 0.3% 66.00 461 66.20 129 15.91
2017-03-17 2382 4750317 1700 314151074 66.20 66.70 65.80 66.20 0.00 0% 66.20 31 66.30 219 15.91
2017-03-20 2382 2957215 1223 194035254 65.50 65.80 65.40 65.70 0.50 -0.76% 65.60 74 65.70 9 15.79
2017-03-21 2382 8275656 3484 549309279 66.00 66.70 65.70 66.60 0.90 1.37% 66.50 5 66.60 18 16.01
2017-03-22 2382 6842484 3533 444922748 66.00 66.10 64.70 64.90 1.70 -2.55% 64.90 1 65.00 1837 15.60
2017-03-23 2382 2643208 1508 172027635 64.50 65.40 64.50 65.40 0.50 0.77% 65.30 60 65.40 119 15.72
2017-03-24 2382 2802001 1333 183313062 65.40 65.70 65.00 65.40 0.00 0% 65.40 4 65.50 239 15.72
2017-03-27 2382 3605869 2089 236919516 64.60 66.20 64.60 66.00 0.60 0.92% 65.90 5 66.00 86 15.87
2017-03-28 2382 5338158 2667 351267223 66.40 66.40 65.00 66.00 0.00 0% 65.90 1 66.00 645 15.87
2017-03-29 2382 15365606 7352 967297528 64.60 64.80 62.50 62.50 3.50 -5.3% 62.50 627 62.60 250 15.02
2017-03-30 2382 8725064 4306 541549868 62.90 62.90 61.80 61.90 0.60 -0.96% 61.80 427 61.90 513 15.75
2017-03-31 2382 7673478 3257 475325838 62.00 62.40 61.70 61.70 0.20 -0.32% 61.70 338 61.80 4 15.70
2017-04-05 2382 8302221 4280 517395523 61.80 63.00 61.80 63.00 1.30 2.11% 62.90 5 63.00 271 16.03
2017-04-06 2382 7931123 2962 495159721 62.70 62.90 62.20 62.50 0.50 -0.79% 62.40 68 62.50 1 15.90
2017-04-07 2382 10546658 4028 650495324 62.00 62.50 61.00 62.50 0.00 0% 62.30 4 62.50 258 15.90
2017-04-10 2382 5885498 2823 372575515 62.80 63.80 62.70 63.60 1.10 1.76% 63.50 661 63.60 4 16.18
2017-04-11 2382 7179051 3520 453426229 63.20 63.50 62.60 63.10 0.50 -0.79% 63.10 38 63.20 250 16.06
2017-04-12 2382 6320100 2026 398773574 62.90 63.40 62.80 63.10 0.00 0% 63.00 114 63.10 697 16.06
2017-04-13 2382 4316497 2368 274329055 63.10 63.70 63.10 63.50 0.40 0.63% 63.50 441 63.60 264 16.16
2017-04-14 2382 2200543 1016 138988409 63.00 63.40 62.80 63.20 0.30 -0.47% 63.20 384 63.30 423 16.08
2017-04-17 2382 1935767 950 122514746 62.90 63.60 62.40 63.60 0.40 0.63% 63.50 62 63.60 130 16.18
2017-04-18 2382 6881506 2660 433367920 63.90 63.90 62.60 62.80 0.80 -1.26% 62.70 32 62.80 2 15.98
2017-04-19 2382 6554461 3271 408034559 62.10 62.90 62.00 62.40 0.40 -0.64% 62.40 119 62.50 9 15.88
2017-04-20 2382 3710326 1539 230013072 62.10 62.60 61.70 61.90 0.50 -0.8% 61.90 186 62.00 2 15.75
2017-04-21 2382 2792272 1178 173665378 61.90 62.50 61.90 62.00 0.10 0.16% 62.00 261 62.20 5 15.78
2017-04-24 2382 2361594 1235 149326449 62.90 63.40 62.90 63.40 1.40 2.26% 63.20 2 63.40 209 16.13
2017-04-25 2382 6212593 2745 396687181 63.80 64.20 63.40 64.20 0.80 1.26% 64.00 2 64.20 71 16.34
2017-04-26 2382 8517563 4338 534497453 63.70 63.80 62.10 62.10 2.10 -3.27% 62.10 174 62.20 64 15.80
2017-04-27 2382 4960573 2183 308055726 62.10 62.60 61.90 62.00 0.10 -0.16% 62.00 5 62.10 13 15.78
2017-04-28 2382 3093645 1602 192473807 62.00 62.50 62.00 62.50 0.50 0.81% 62.40 2 62.50 204 15.90
2017-05-02 2382 5327601 2981 336330738 62.80 63.60 62.30 62.80 0.30 0.48% 62.80 348 62.90 4 15.98
2017-05-03 2382 2287173 1327 144511123 63.20 63.50 62.90 63.50 0.70 1.11% 63.30 4 63.50 243 16.16
2017-05-04 2382 2784663 1652 175563469 63.60 63.60 62.90 63.00 0.50 -0.79% 63.00 66 63.10 49 16.03
2017-05-05 2382 1437688 922 90821505 62.90 63.50 62.90 63.10 0.10 0.16% 63.10 38 63.20 175 16.06
2017-05-08 2382 2761011 1188 174539285 63.60 63.60 63.00 63.20 0.10 0.16% 63.10 3 63.20 27 16.08
2017-05-09 2382 4605679 1748 290118059 63.30 63.50 62.80 62.80 0.40 -0.63% 62.80 290 63.00 2 15.98
2017-05-10 2382 3353903 1763 212971541 63.30 63.70 63.20 63.70 0.90 1.43% 63.60 4 63.70 198 16.21
2017-05-11 2382 3894291 1835 246443253 63.50 63.50 63.00 63.10 0.60 -0.94% 63.10 133 63.20 3 16.06
2017-05-12 2382 5224823 2996 328880225 63.10 63.40 62.70 63.10 0.00 0% 63.10 6 63.20 11 17.01
2017-05-15 2382 5645162 3239 361331932 63.00 64.80 63.00 64.80 1.70 2.69% 64.70 36 64.80 37 17.47
2017-05-16 2382 7617457 4148 492029222 64.80 64.80 64.40 64.70 0.10 -0.15% 64.50 29 64.70 146 17.44
2017-05-17 2382 5313310 2411 341048758 65.00 65.00 63.80 64.10 0.60 -0.93% 64.10 62 64.30 2 17.28
2017-05-18 2382 6475542 1951 412066915 64.00 64.00 63.50 63.60 0.50 -0.78% 63.60 82 63.70 56 17.14
2017-05-19 2382 3375364 1283 214218612 63.60 63.90 63.30 63.50 0.10 -0.16% 63.50 412 63.60 731 17.12
2017-05-22 2382 6778710 2919 438059399 64.80 64.90 64.20 64.60 1.10 1.73% 64.60 50 64.70 14 17.41
2017-05-23 2382 4724390 2460 303426131 64.20 64.50 63.90 64.20 0.40 -0.62% 64.20 95 64.30 1 17.30
2017-05-24 2382 9154007 4559 600705752 64.60 66.50 64.20 65.80 1.60 2.49% 65.70 333 65.80 65 17.74
2017-05-25 2382 9758452 4299 650852188 66.00 67.30 66.00 66.90 1.10 1.67% 66.80 1 66.90 72 18.03
2017-05-26 2382 18379640 7596 1262440427 68.20 70.00 67.50 68.00 1.10 1.64% 67.90 1 68.00 3 18.33
2017-05-31 2382 17570716 6991 1212733721 70.00 70.20 68.00 68.80 0.80 1.18% 68.70 30 68.80 135 18.54
2017-06-01 2382 7772721 3634 537908650 68.60 70.00 68.20 68.20 0.60 -0.87% 68.20 1478 68.30 1 18.38
2017-06-02 2382 10914579 4992 741786687 68.50 69.00 67.20 68.00 0.20 -0.29% 67.80 54 68.00 73 18.33
2017-06-03 2382 1264158 536 86198404 68.00 68.70 67.90 67.90 0.10 -0.15% 67.90 92 68.00 609 18.30
2017-06-06 2382 10245476 5612 684740493 67.50 67.70 66.50 66.60 1.00 -1.91% 66.60 129 66.70 4 17.95
2017-06-07 2382 18480662 7252 1257822156 67.20 68.60 67.20 68.20 1.60 2.4% 68.20 46 68.30 2 18.38
2017-06-08 2382 7308204 3969 500899072 68.50 69.00 68.00 68.20 0.00 0% 68.20 90 68.30 20 18.38
2017-06-09 2382 12674734 5851 886910420 68.50 70.50 68.50 70.20 2.00 2.93% 70.10 9 70.20 306 18.92
2017-06-12 2382 7326190 3643 513081045 69.90 70.30 69.20 70.10 0.10 -0.14% 70.00 3613 70.10 135 18.89
2017-06-13 2382 7504472 3164 525155687 70.00 70.10 69.40 69.80 0.30 -0.43% 69.80 590 69.90 216 18.81
2017-06-14 2382 3921717 2677 273648913 70.00 70.30 69.40 69.60 0.20 -0.29% 69.60 151 69.70 2 18.76
2017-06-15 2382 4902924 1877 339264467 69.60 69.80 68.60 68.90 0.70 -1.01% 68.80 32 68.90 67 18.57
2017-06-16 2382 7516577 2667 525750244 68.10 70.50 68.10 69.90 1.00 1.45% 69.90 826 70.00 221 18.84
2017-06-19 2382 10905592 5673 795490408 69.90 74.60 69.70 73.30 3.40 4.86% 73.20 14 73.30 56 19.76
2017-06-20 2382 5937059 2717 432785743 73.60 74.00 72.20 73.00 0.30 -0.41% 72.90 2 73.00 233 19.68
2017-06-21 2382 8602274 3254 623347682 72.60 72.90 71.70 72.80 0.20 -0.27% 72.70 8 72.80 525 19.62
2017-06-22 2382 4389974 2413 316401816 72.70 73.40 71.70 71.80 1.00 -1.37% 71.80 4 71.90 43 19.35
2017-06-23 2382 2916793 1161 209872639 72.10 72.20 71.50 72.00 0.20 0.28% 72.00 15 72.10 240 19.41
2017-06-26 2382 4898836 2439 357049458 72.30 73.30 72.30 73.10 1.10 1.53% 73.00 45 73.10 49 19.70
2017-06-27 2382 6518263 3072 472249829 73.30 73.40 72.10 72.50 0.60 -0.82% 72.40 11 72.50 100 19.54
2017-06-28 2382 7721156 3731 554595011 72.00 72.30 71.50 72.20 0.30 -0.41% 72.00 7 72.20 203 19.46
2017-06-29 2382 5387653 1975 390594321 72.90 72.90 72.20 72.60 0.40 0.55% 72.50 115 72.60 67 19.57
2017-06-30 2382 5254550 2109 378330299 72.10 72.40 71.60 72.00 0.60 -0.83% 72.00 467 72.10 2 19.41
2017-07-03 2382 4441158 2646 316354055 71.60 71.80 70.40 71.80 0.20 -0.28% 71.60 2 71.80 168 19.35
2017-07-04 2382 9100918 4366 645159989 71.50 71.70 70.60 70.70 1.10 -1.53% 70.70 578 70.80 292 19.06
2017-07-05 2382 5302412 2529 378682104 70.70 71.90 70.70 71.80 1.10 1.56% 71.70 124 71.80 132 19.35
2017-07-06 2382 5255561 3038 376551938 71.80 72.00 70.90 71.60 0.20 -0.28% 71.60 74 71.80 34 19.30
2017-07-07 2382 9336068 2695 671254640 71.90 72.10 71.00 71.80 0.20 0.28% 71.80 451 71.90 9 19.35
2017-07-10 2382 3849597 1873 277207596 71.50 72.20 71.50 72.00 0.20 0.28% 72.00 412 72.10 66 19.41
2017-07-11 2382 10566659 2851 766370628 72.00 72.80 72.00 72.80 0.80 1.11% 72.60 8 72.80 153 19.62
2017-07-12 2382 6295041 2562 459175860 73.10 73.50 72.30 72.50 0.30 -0.41% 72.50 294 72.70 2 19.54
2017-07-13 2382 5874423 2675 432965755 73.00 74.00 73.00 73.90 1.40 1.93% 73.80 28 73.90 62 19.92
2017-07-14 2382 4101069 1608 302832368 74.00 74.20 73.40 73.80 0.10 -0.14% 73.80 109 73.90 146 19.89
2017-07-17 2382 4279244 2256 317125792 73.80 74.60 73.80 74.00 0.20 0.27% 74.00 228 74.10 4 19.95
2017-07-18 2382 2974656 1187 219982070 74.10 74.20 73.80 74.20 0.20 0.27% 74.00 3 74.20 96 20.00
2017-07-19 2382 3608923 1937 269204361 74.30 74.80 74.30 74.70 0.50 0.67% 74.60 4 74.70 6 20.13
2017-07-20 2382 7397855 2343 551666433 75.00 75.00 74.40 74.40 0.30 -0.4% 74.40 366 74.50 13 20.05
2017-07-21 2382 6962975 3689 530760586 74.40 77.30 74.30 76.20 1.80 2.42% 76.20 157 76.30 103 20.54
2017-07-24 2382 9298459 3846 718869278 76.40 78.00 76.40 77.50 1.30 1.71% 77.40 7 77.50 54 20.89
2017-07-25 2382 11201607 4510 883371253 78.00 79.40 78.00 79.20 1.70 2.19% 79.20 23 79.30 65 21.35
2017-07-26 2382 16529260 4617 1295086782 79.90 80.00 77.00 77.10 2.10 -2.65% 77.10 66 77.40 112 20.78
2017-07-27 2382 7797288 3502 604561174 77.40 78.50 77.00 77.40 0.30 0.39% 77.40 57 77.50 630 20.86
2017-07-28 2382 11814762 4224 913669804 77.40 77.90 77.00 77.30 0.10 -0.13% 77.20 209 77.30 25 20.84
2017-07-31 2382 16082639 4981 1159905871 74.00 74.10 71.60 71.60 0.00 -7.37% 71.60 151 71.80 1 19.30
2017-08-01 2382 11584587 5624 846566726 72.00 74.30 72.00 72.90 1.30 1.82% 72.80 78 72.90 482 19.65
2017-08-02 2382 7829055 3910 580933095 74.10 74.80 73.60 74.80 1.90 2.61% 74.70 62 74.80 103 20.16
2017-08-03 2382 5314470 2842 397208399 74.50 75.30 74.00 75.00 0.20 0.27% 74.90 18 75.00 113 20.22
2017-08-04 2382 9383803 4325 713418001 75.70 76.40 75.30 75.90 0.90 1.2% 75.90 39 76.00 45 20.46
2017-08-07 2382 5522840 2929 419820758 76.60 77.10 75.50 75.90 0.00 0% 75.90 74 76.00 85 20.46
2017-08-08 2382 4370524 2405 332585412 76.50 76.50 75.50 76.20 0.30 0.4% 76.20 92 76.30 67 20.54
2017-08-09 2382 7706715 2707 586907138 75.60 76.70 75.50 76.00 0.20 -0.26% 75.90 50 76.00 55 20.49
2017-08-10 2382 8786144 3587 665602578 76.20 77.00 74.80 75.70 0.30 -0.39% 75.60 1 75.70 179 19.71
2017-08-11 2382 22700396 6945 1630972644 71.10 72.40 70.50 72.00 3.70 -4.89% 71.90 276 72.00 650 18.75
2017-08-14 2382 12551626 5239 886369773 72.50 72.60 69.10 69.90 2.10 -2.92% 69.90 97 70.00 49 18.20
2017-08-15 2382 5806483 2366 412633293 70.60 71.60 70.60 71.20 1.30 1.86% 71.10 131 71.20 215 18.54
2017-08-16 2382 9988672 4645 699347840 70.60 70.60 69.60 70.00 1.20 -1.69% 69.90 98 70.00 198 18.23
2017-08-17 2382 6340141 2710 444268870 70.00 70.40 69.80 70.00 0.00 0% 69.90 72 70.00 193 18.23
2017-08-18 2382 6805395 2908 470587605 69.60 69.80 68.70 69.40 0.60 -0.86% 69.40 45 69.50 115 18.07
2017-08-21 2382 3572280 2257 247708280 69.10 69.80 68.90 69.60 0.20 0.29% 69.60 246 69.70 13 18.13
2017-08-22 2382 4693240 1871 328023120 69.70 70.30 69.40 70.00 0.40 0.57% 70.00 684 70.10 94 18.23
2017-08-23 2382 4583904 1993 318383445 70.00 70.10 69.00 69.10 0.90 -1.29% 69.10 80 69.20 64 17.99
2017-08-24 2382 4144057 2383 286748526 69.00 69.80 68.80 69.00 0.10 -0.14% 69.00 137 69.20 15 17.97
2017-08-25 2382 13781148 3627 945911690 69.00 69.50 68.40 68.60 0.40 -0.58% 68.60 14 68.70 23 17.86
2017-08-28 2382 6213536 3211 433931458 69.00 70.30 68.90 70.10 1.50 2.19% 70.10 16 70.20 86 18.26
2017-08-29 2382 9937733 5194 680780721 70.00 70.00 68.20 68.30 1.80 -2.57% 68.30 262 68.40 89 17.79
2017-08-30 2382 8035134 2899 551529024 68.50 69.00 68.20 68.80 0.50 0.73% 68.70 88 68.80 260 17.92
2017-08-31 2382 8258002 3997 568119419 69.10 69.20 68.60 68.70 0.10 -0.15% 68.60 180 68.70 197 17.89
2017-09-01 2382 3439789 1928 237040996 68.80 69.00 68.70 68.70 0.00 0% 68.60 68 68.70 3 17.89
2017-09-04 2382 2901645 1581 200008666 68.90 69.20 68.60 68.80 0.10 0.15% 68.70 15 68.80 16 17.92
2017-09-05 2382 6037440 2232 414610048 69.20 69.20 68.50 68.80 0.00 0% 68.80 35 68.90 84 17.92
2017-09-06 2382 5951303 2286 407350514 68.50 68.80 68.00 68.00 0.80 -1.16% 68.00 474 68.10 92 17.71
2017-09-07 2382 4207865 2211 285072340 68.10 68.40 67.50 67.80 0.20 -0.29% 67.70 1 67.80 61 17.66
2017-09-08 2382 4447975 2304 299262305 67.80 67.80 67.00 67.50 0.30 -0.44% 67.40 2 67.50 47 17.58
2017-09-11 2382 3333494 2053 225542836 67.90 67.90 67.50 67.70 0.20 0.3% 67.70 5 67.80 89 17.63
2017-09-12 2382 3003709 1772 205156312 68.10 68.70 67.80 68.30 0.60 0.89% 68.20 42 68.30 9 17.79
2017-09-13 2382 12459782 5737 871252623 69.00 70.80 68.70 70.40 2.10 3.07% 70.40 93 70.50 7 18.33
2017-09-14 2382 7443885 3744 521546850 70.40 70.80 69.00 70.00 0.40 -0.57% 70.00 82 70.10 9 18.23
2017-09-15 2382 10514420 2876 726189392 69.20 70.20 68.80 68.80 1.20 -1.71% 68.80 248 69.00 93 17.92
2017-09-18 2382 7259569 4106 504012985 69.50 69.90 68.90 69.60 0.80 1.16% 69.60 11 69.70 133 18.13
2017-09-19 2382 13863909 6085 986405971 69.80 72.20 69.70 71.40 1.80 2.59% 71.30 51 71.40 13 18.59
2017-09-20 2382 11835207 5122 843094298 71.40 72.10 70.20 71.70 0.30 0.42% 71.60 4 71.70 111 18.67
2017-09-21 2382 11739043 5950 850410013 70.30 73.70 70.30 73.10 1.40 1.95% 73.00 164 73.10 9 19.04
2017-09-22 2382 8351456 4281 595643018 73.00 73.10 70.80 70.80 2.30 -3.15% 70.80 1 71.00 110 18.44
2017-09-25 2382 8456160 5557 581873453 70.20 70.50 68.20 68.50 2.30 -3.25% 68.50 32 68.60 119 17.84
2017-09-26 2382 6964038 3335 477413501 68.50 69.10 67.80 69.10 0.60 0.88% 68.80 1 69.10 82 17.99
2017-09-27 2382 11314519 5285 767860433 68.60 68.70 67.50 67.50 1.60 -2.32% 67.50 634 67.60 48 17.58
2017-09-28 2382 11613930 5170 804414137 68.20 69.90 67.90 69.80 2.30 3.41% 69.80 32 69.90 235 18.18
2017-09-29 2382 5850294 2790 406556217 70.60 70.60 68.90 69.80 0.00 0% 69.80 2 69.90 165 18.18
2017-09-30 2382 812830 462 56665765 69.80 70.00 69.10 69.90 0.10 0.14% 69.90 18 70.00 35 18.20
2017-10-02 2382 3556877 1715 249439590 69.50 70.80 69.50 70.20 0.30 0.43% 70.20 32 70.30 87 18.28
2017-10-03 2382 3544912 1617 247676893 70.00 70.30 69.30 70.20 0.00 0% 70.10 1 70.20 159 18.28
2017-10-05 2382 2370581 1270 165833128 69.50 70.30 69.50 69.80 0.40 -0.57% 69.80 36 69.90 2 18.18
2017-10-06 2382 5483152 2462 379061237 69.20 69.60 68.60 69.30 0.50 -0.72% 69.30 30 69.40 22 18.05
2017-10-11 2382 8909504 3512 614103385 68.40 69.40 68.30 69.00 0.30 -0.43% 68.90 138 69.00 173 17.97
2017-10-12 2382 4652133 2689 323091996 69.50 69.80 69.00 69.60 0.60 0.87% 69.50 4 69.60 125 18.13
2017-10-13 2382 1992244 1283 137743146 69.60 69.70 68.90 69.10 0.50 -0.72% 69.00 177 69.10 25 17.99
2017-10-16 2382 17482550 8034 1270611056 70.50 74.00 70.50 74.00 4.90 7.09% 73.90 42 74.00 326 19.27
2017-10-17 2382 7396325 3902 544004553 74.40 74.40 72.80 72.90 1.10 -1.49% 72.90 43 73.00 245 18.98
2017-10-18 2382 6764071 4099 487153912 73.80 73.80 71.50 72.30 0.60 -0.82% 72.20 68 72.30 105 18.83
2017-10-19 2382 5485909 2976 402838153 72.90 74.60 72.40 73.20 0.90 1.24% 73.20 13 73.30 49 19.06
2017-10-20 2382 6575047 2575 473322251 72.20 72.70 71.70 71.70 1.50 -2.05% 71.70 267 71.80 1 18.67
2017-10-23 2382 1930274 1128 139254838 71.70 72.50 71.70 72.10 0.40 0.56% 72.00 883 72.10 3 18.78
2017-10-24 2382 3771462 1858 269941010 72.80 72.80 71.00 71.30 0.80 -1.11% 71.30 87 71.40 41 18.57
2017-10-25 2382 3340018 1455 238666251 71.70 71.80 71.10 71.30 0.00 0% 71.30 48 71.40 40 18.57
2017-10-26 2382 1851885 1185 131838835 71.30 71.40 71.10 71.20 0.10 -0.14% 71.10 198 71.20 2 18.54
2017-10-27 2382 3127558 1574 221605389 71.30 71.30 70.30 70.90 0.30 -0.42% 70.80 4 70.90 118 18.46
2017-10-30 2382 3336387 1783 236402677 71.30 71.60 70.50 70.50 0.40 -0.56% 70.50 97 70.60 1 18.36
2017-10-31 2382 3990492 1969 283508375 70.40 71.80 70.10 71.00 0.50 0.71% 71.00 374 71.10 8 18.49
2017-11-01 2382 3759937 2198 266292233 71.00 71.00 70.60 70.80 0.20 -0.28% 70.80 3 70.90 155 18.44
2017-11-02 2382 8536907 2316 611912826 70.80 72.70 70.80 72.10 1.30 1.84% 72.00 6 72.10 140 18.78
2017-11-03 2382 5764256 2829 418342394 71.90 73.10 71.70 73.10 1.00 1.39% 73.00 3 73.10 150 19.04
2017-11-06 2382 4406841 1714 318803315 72.80 72.90 71.70 72.30 0.80 -1.09% 72.30 48 72.40 1 18.83
2017-11-07 2382 5078436 1975 365793214 72.20 72.90 71.80 72.00 0.30 -0.41% 71.90 51 72.00 13 18.75
2017-11-08 2382 4822905 2045 346041601 72.00 72.20 71.60 71.60 0.40 -0.56% 71.60 863 71.70 60 18.65
2017-11-09 2382 3752629 1732 270405818 71.60 72.30 71.50 72.30 0.70 0.98% 71.90 3 72.30 97 18.83
2017-11-10 2382 2471693 1344 177311013 72.40 72.40 71.30 71.90 0.40 -0.55% 71.80 67 72.00 46 18.72
2017-11-13 2382 2897254 1420 208584629 72.40 72.80 71.40 71.40 0.50 -0.7% 71.40 10 71.50 16 18.59
2017-11-14 2382 5527924 1753 397051278 71.20 72.40 70.90 72.30 0.90 1.26% 72.20 111 72.30 23 18.78
2017-11-15 2382 41936359 16318 2147483647 68.60 68.70 65.10 65.30 7.00 -9.68% 65.20 199 65.30 316 16.96
2017-11-16 2382 13600997 6167 892411797 65.10 66.30 64.00 66.20 0.90 1.38% 66.10 49 66.20 8 17.19
2017-11-17 2382 10333784 4282 681243544 66.50 66.50 65.50 65.90 0.30 -0.45% 65.90 263 66.00 11 17.12
2017-11-20 2382 8099111 4527 534586676 66.50 66.60 65.30 66.10 0.20 0.3% 66.00 109 66.10 5 17.17
2017-11-21 2382 8671871 3963 575848727 66.10 66.90 66.00 66.20 0.10 0.15% 66.20 75 66.40 58 17.19
2017-11-22 2382 10574645 4881 708068515 66.40 67.60 66.30 66.80 0.60 0.91% 66.70 43 66.80 221 17.35
2017-11-23 2382 9802692 4950 645869100 66.80 66.80 65.30 65.40 1.40 -2.1% 65.40 160 65.50 1 16.99
2017-11-24 2382 11220229 4071 736591693 65.40 66.30 65.20 65.20 0.20 -0.31% 65.20 288 65.60 77 16.94
2017-11-27 2382 5849596 3214 380170265 65.20 65.70 64.70 64.70 0.50 -0.77% 64.70 99 64.80 3 16.81
2017-11-28 2382 3002375 1496 194945075 65.00 65.40 64.70 64.70 0.00 0% 64.70 670 64.90 9 16.81
2017-11-29 2382 8719803 3642 557833645 64.80 64.90 63.60 63.60 1.10 -1.7% 63.60 302 63.70 1 16.52
2017-11-30 2382 25874600 7440 1597300740 62.20 62.60 61.00 61.50 2.10 -3.3% 61.50 433 61.70 2 15.97
2017-12-01 2382 20653404 6627 1273615179 61.70 62.10 61.10 62.10 0.60 0.98% 62.00 5 62.10 37 16.13
2017-12-04 2382 10428491 3909 643652633 62.10 62.10 61.30 61.40 0.70 -1.13% 61.40 28 61.50 138 15.95
2017-12-05 2382 9366204 4958 571893641 61.40 61.50 60.80 60.80 0.60 -0.98% 60.80 181 60.90 57 15.79
2017-12-06 2382 14852998 5430 891404165 60.80 61.40 59.20 59.30 1.50 -2.47% 59.30 186 59.50 62 15.40
2017-12-07 2382 7253381 3120 435397760 59.90 60.20 59.60 59.70 0.40 0.67% 59.70 127 59.80 2 15.51
2017-12-08 2382 12770480 3351 762500838 59.70 60.10 59.50 59.80 0.10 0.17% 59.80 66 59.90 75 15.53
2017-12-11 2382 6692426 2496 403558070 59.90 60.60 59.90 60.10 0.30 0.5% 60.10 496 60.20 12 15.61
2017-12-12 2382 7734510 3384 471168252 60.50 61.50 60.30 61.10 1.00 1.66% 61.10 25 61.20 189 15.87
2017-12-13 2382 6913797 3038 424073827 61.40 61.80 60.70 61.40 0.30 0.49% 61.40 9 61.50 5 15.95
2017-12-14 2382 8934465 3953 557833807 61.80 63.00 61.40 62.20 0.80 1.3% 62.20 27 62.30 9 16.16
2017-12-15 2382 7738578 2607 475218859 62.20 62.20 61.20 61.30 0.90 -1.45% 61.30 48 61.50 415 15.92
2017-12-18 2382 3473218 1832 212213654 61.50 61.50 60.80 61.00 0.30 -0.49% 60.90 128 61.00 2 15.84
2017-12-19 2382 3928033 1900 239360596 61.10 61.60 60.70 60.70 0.30 -0.49% 60.70 435 60.80 192 15.77
2017-12-20 2382 2780391 1617 170945642 61.00 62.00 61.00 62.00 1.30 2.14% 61.90 1 62.00 135 16.10
2017-12-21 2382 3482277 1710 213431402 62.10 62.10 61.00 61.00 1.00 -1.61% 61.00 1062 61.10 55 15.84
2017-12-22 2382 2887362 1391 177431760 61.40 61.60 61.20 61.50 0.50 0.82% 61.40 165 61.50 20 15.97
2017-12-25 2382 964343 619 59344390 61.70 61.70 61.30 61.40 0.10 -0.16% 61.30 135 61.40 35 15.95
2017-12-26 2382 1438358 689 88128440 61.40 61.80 61.00 61.20 0.20 -0.33% 61.20 64 61.30 5 15.90
2017-12-27 2382 1354622 817 83158081 61.30 61.60 61.20 61.30 0.10 0.16% 61.30 131 61.40 1 15.92
2017-12-28 2382 4224801 1711 260183057 61.50 62.00 61.30 61.50 0.20 0.33% 61.50 22 61.60 14 15.97
2017-12-29 2382 8745902 3378 542585704 61.90 62.50 61.50 61.90 0.40 0.65% 61.80 1 61.90 44 16.08