研華(2395)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　　252.50
0
0%		250.00
-2.5
-0.99%		253.00
3
1.2%		257.00
4
1.58%		 　257.50
0.5
0.19%		257.00
-0.5
-0.19%		258.00
1
0.39%		262.00
4
1.55%		266.00
4
1.53%		 　262.00
-4
-1.5%		263.50
1.5
0.57%		263.00
-0.5
-0.19%		264.00
1
0.38%		265.00
1
0.38%		 　266.50
1.5
0.57%		265.00
-1.5
-0.56%		 260.31
2 月　260.00
-5
-1.89%		260.00
0
0%		 　265.00
5
1.92%		263.00
-2
-0.75%		263.00
0
0%		270.00
7
2.66%		272.00
2
0.74%		 　267.50
-4.5
-1.65%		269.00
1.5
0.56%		271.50
2.5
0.93%		268.00
-3.5
-1.29%		265.50
-2.5
-0.93%		267.50
2
0.75%		 265.00
-2.5
-0.93%		266.00
1
0.38%		268.00
2
0.75%		267.00
-1
-0.37%		261.50
-5.5
-2.06%		 264.16
3 月258.50
-3
-1.15%		259.50
1
0.39%		257.00
-2.5
-0.96%		 　254.00
-3
-1.17%		252.50
-1.5
-0.59%		257.50
5
1.98%		257.50
0
0%		254.00
-3.5
-1.36%		 　257.50
3.5
1.38%		256.00
-1.5
-0.58%		256.00
0
0%		261.50
5.5
2.15%		261.00
-0.5
-0.19%		 　259.00
-2
-0.77%		261.50
2.5
0.97%		256.50
-5
-1.91%		258.00
1.5
0.58%		258.00
0
0%		 　255.00
-3
-1.16%		251.00
-4
-1.57%		249.00
-2
-0.8%		251.00
2
0.8%		254.00
3
1.2%		256.33
4 月 　　　250.00
-4
-1.57%		249.00
-1
-0.4%		249.50
0.5
0.2%		 　250.50
1
0.4%		248.50
-2
-0.8%		246.00
-2.5
-1.01%		247.00
1
0.41%		247.00
0
0%		 　248.00
1
0.4%		244.00
-4
-1.61%		237.00
-7
-2.87%		236.50
-0.5
-0.21%		248.00
11.5
4.86%		 　239.00
-9
-3.63%		242.00
3
1.26%		243.00
1
0.41%		243.50
0.5
0.21%		244.00
0.5
0.21%		 245.34
5 月　244.50
0.5
0.2%		244.50
0
0%		243.00
-1.5
-0.61%		240.00
-3
-1.23%		 　234.00
-6
-2.5%		236.00
2
0.85%		243.00
7
2.97%		239.50
-3.5
-1.44%		242.00
2.5
1.04%		 　243.00
1
0.41%		243.50
0.5
0.21%		245.50
2
0.82%		241.00
-4.5
-1.83%		240.50
-0.5
-0.21%		 　240.00
-0.5
-0.21%		241.00
1
0.42%		242.50
1.5
0.62%		244.50
2
0.82%		245.00
0.5
0.2%		 244.00
-1
-0.41%		241.85
6 月246.50
2.5
1.02%		247.50
1
0.41%		247.00
-0.5
-0.2%		 　249.00
2
0.81%		252.50
3.5
1.41%		252.00
-0.5
-0.2%		247.00
-5
-1.98%		 　243.00
-4
-1.62%		241.00
-2
-0.82%		238.50
-2.5
-1.04%		239.00
0.5
0.21%		238.50
-0.5
-0.21%		 　237.50
-1
-0.42%		239.50
2
0.84%		241.50
2
0.84%		242.00
0.5
0.21%		240.00
-2
-0.83%		 　242.50
2.5
1.04%		242.00
-0.5
-0.21%		242.00
0
0%		243.00
1
0.41%		215.50
-27.5
-11.32%		 241.31
7 月　　216.50
1
0.46%		215.50
-1
-0.46%		213.50
-2
-0.93%		212.50
-1
-0.47%		211.50
-1
-0.47%		 　211.00
-0.5
-0.24%		220.50
9.5
4.5%		219.00
-1.5
-0.68%		222.00
3
1.37%		226.00
4
1.8%		 　225.00
-1
-0.44%		224.00
-1
-0.44%		226.50
2.5
1.12%		226.50
0
0%		226.50
0
0%		 　227.00
0.5
0.22%		231.50
4.5
1.98%		227.50
-4
-1.73%		233.50
6
2.64%		225.00
-8.5
-3.64%		 228.50
3.5
1.56%		222.67
8 月232.00
3.5
1.53%		233.00
1
0.43%		229.50
-3.5
-1.5%		228.50
-1
-0.44%		 　229.00
0.5
0.22%		228.00
-1
-0.44%		228.00
0
0%		223.00
-5
-2.19%		223.00
0
0%		 　220.50
-2.5
-1.12%		223.00
2.5
1.13%		219.00
-4
-1.79%		223.50
4.5
2.05%		222.50
-1
-0.45%		 　222.00
-0.5
-0.22%		226.50
4.5
2.03%		225.50
-1
-0.44%		229.50
4
1.77%		229.50
0
0%		 　229.00
-0.5
-0.22%		227.00
-2
-0.87%		226.00
-1
-0.44%		222.50
-3.5
-1.55%		225.94
9 月221.00
-1.5
-0.67%		 　223.50
2.5
1.13%		226.00
2.5
1.12%		222.00
-4
-1.77%		221.00
-1
-0.45%		223.50
2.5
1.13%		 　222.50
-1
-0.45%		222.00
-0.5
-0.22%		219.00
-3
-1.35%		217.50
-1.5
-0.68%		216.00
-1.5
-0.69%		 　219.00
3
1.39%		216.50
-2.5
-1.14%		215.50
-1
-0.46%		215.00
-0.5
-0.23%		215.00
0
0%		 　215.50
0.5
0.23%		216.50
1
0.46%		216.50
0
0%		216.50
0
0%		216.00
-0.5
-0.23%		213.00
-3
-1.39%		 218.63
10 月　213.50
0.5
0.23%		214.00
0.5
0.23%		 217.00
3
1.4%		215.00
-2
-0.92%		 　　　210.00
-5
-2.33%		204.00
-6
-2.86%		207.00
3
1.47%		 　207.50
0.5
0.24%		206.50
-1
-0.48%		201.50
-5
-2.42%		204.00
2.5
1.24%		203.50
-0.5
-0.25%		 　205.50
2
0.98%		209.50
4
1.95%		206.00
-3.5
-1.67%		205.50
-0.5
-0.24%		206.50
1
0.49%		 　208.00
1.5
0.73%		206.00
-2
-0.96%		208.27
11 月208.00
2
0.97%		205.00
-3
-1.44%		204.50
-0.5
-0.24%		 　207.00
2.5
1.22%		209.00
2
0.97%		207.00
-2
-0.96%		206.00
-1
-0.48%		205.00
-1
-0.49%		 　205.00
0
0%		202.50
-2.5
-1.22%		200.00
-2.5
-1.23%		200.50
0.5
0.25%		200.00
-0.5
-0.25%		 　201.50
1.5
0.75%		199.00
-2.5
-1.24%		207.00
8
4.02%		205.00
-2
-0.97%		205.50
0.5
0.24%		 　204.00
-1.5
-0.73%		204.00
0
0%		201.50
-2.5
-1.23%		200.00
-1.5
-0.74%		 203.85
12 月199.50
-0.5
-0.25%		 　200.00
0.5
0.25%		200.00
0
0%		199.00
-1
-0.5%		201.50
2.5
1.26%		199.50
-2
-0.99%		 　203.00
3.5
1.75%		202.00
-1
-0.49%		201.50
-0.5
-0.25%		204.50
3
1.49%		203.00
-1.5
-0.73%		 　207.00
4
1.97%		208.50
1.5
0.72%		211.00
2.5
1.2%		211.50
0.5
0.24%		210.50
-1
-0.47%		 　209.50
-1
-0.48%		207.50
-2
-0.95%		208.00
0.5
0.24%		208.00
0
0%		210.50
2.5
1.2%		　　205

說明:最高漲幅:4.86%最低跌幅:-11.32% 最高價:272.00最低價:199.00平均價:233.18,灰色底表示週末,漲135天(304)元,跌159天(-409.5)元,平盤22天
5%=2,4%=1,3%=3,2%=21,1%=57,0%=73,-0%=1,-1%=3,-2%=4,-3%=32,-4%=58,-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 2395 193950 168 48935873 254.50 254.50 251.00 252.50 2.00 0% 251.50 2 252.50 19 28.60
2017-01-04 2395 426411 308 106875372 254.50 255.00 248.00 250.00 2.50 -0.99% 250.00 10 250.50 7 28.31
2017-01-05 2395 522931 290 131863608 251.00 253.50 250.00 253.00 3.00 1.2% 253.00 2 253.50 31 28.65
2017-01-06 2395 454964 410 116651748 253.50 258.00 253.00 257.00 4.00 1.58% 257.00 18 257.50 18 29.11
2017-01-09 2395 224519 212 57736421 258.00 259.00 255.50 257.50 0.50 0.19% 257.50 8 258.00 24 29.16
2017-01-10 2395 558294 371 143559558 257.50 259.00 256.00 257.00 0.50 -0.19% 257.00 22 257.50 1 29.11
2017-01-11 2395 320286 284 82547143 258.00 258.50 257.00 258.00 1.00 0.39% 257.50 9 258.00 40 29.22
2017-01-12 2395 975750 809 255492622 258.50 264.00 258.50 262.00 4.00 1.55% 261.50 56 262.00 5 29.67
2017-01-13 2395 587583 494 155666995 264.00 266.00 261.00 266.00 4.00 1.53% 265.00 14 266.00 50 30.12
2017-01-16 2395 172281 174 45141122 264.00 265.50 260.50 262.00 4.00 -1.5% 261.50 25 262.50 8 29.67
2017-01-17 2395 214744 193 56632541 262.00 265.50 262.00 263.50 1.50 0.57% 263.50 2 264.00 1 29.84
2017-01-18 2395 536733 504 141467546 264.00 266.00 262.00 263.00 0.50 -0.19% 263.00 17 263.50 30 29.78
2017-01-19 2395 701499 411 185218738 263.00 265.00 260.50 264.00 1.00 0.38% 264.00 85 264.50 2 29.90
2017-01-20 2395 327528 299 86669420 264.00 265.00 263.00 265.00 1.00 0.38% 264.50 10 265.00 5 30.01
2017-01-23 2395 362409 335 96332794 267.00 268.00 265.00 266.50 1.50 0.57% 265.50 10 266.50 16 30.18
2017-01-24 2395 500352 365 132582280 265.50 266.50 263.00 265.00 1.50 -0.56% 265.00 39 266.00 22 30.01
2017-02-02 2395 1382652 915 364064644 265.00 268.00 260.00 260.00 5.00 -1.89% 260.00 8 261.50 9 29.45
2017-02-03 2395 772329 507 201195349 261.00 262.00 259.50 260.00 0.00 0% 260.00 78 261.00 14 29.45
2017-02-06 2395 389031 268 103138215 259.00 267.00 259.00 265.00 5.00 1.92% 265.00 24 265.50 16 30.01
2017-02-07 2395 1128905 448 295895515 264.00 265.00 258.50 263.00 2.00 -0.75% 262.50 11 263.00 9 29.78
2017-02-08 2395 1469505 358 385169320 261.50 265.00 259.50 263.00 0.00 0% 262.00 31 263.00 16 29.78
2017-02-09 2395 922949 631 247583531 266.00 270.00 265.50 270.00 7.00 2.66% 270.00 3 270.50 17 30.58
2017-02-10 2395 945131 674 257114370 272.00 273.50 270.00 272.00 2.00 0.74% 270.50 29 272.00 27 30.80
2017-02-13 2395 692248 353 185182810 270.00 270.00 265.50 267.50 4.50 -1.65% 267.00 36 267.50 3 30.29
2017-02-14 2395 542511 251 145900459 269.50 269.50 267.50 269.00 1.50 0.56% 268.50 15 269.00 18 30.46
2017-02-15 2395 673095 570 182486291 270.00 273.00 270.00 271.50 2.50 0.93% 271.50 19 272.00 19 30.75
2017-02-16 2395 564445 440 151284260 272.00 272.00 266.00 268.00 3.50 -1.29% 267.50 5 268.00 14 30.35
2017-02-17 2395 366260 344 97545420 269.00 270.00 264.50 265.50 2.50 -0.93% 265.00 9 265.50 1 30.07
2017-02-18 2395 33299 34 8890632 267.00 267.50 265.50 267.50 2.00 0.75% 266.50 4 268.00 9 30.29
2017-02-20 2395 654600 311 173603350 267.00 267.00 264.00 265.00 2.50 -0.93% 264.50 36 265.00 134 30.01
2017-02-21 2395 656250 272 174164124 267.50 267.50 265.00 266.00 1.00 0.38% 265.50 12 266.00 20 30.12
2017-02-22 2395 591876 445 158972016 268.00 269.50 267.50 268.00 2.00 0.75% 268.00 93 268.50 2 30.35
2017-02-23 2395 372279 316 99382993 269.50 269.50 266.00 267.00 1.00 -0.37% 266.50 1 267.00 1 30.24
2017-02-24 2395 941862 685 250663408 267.00 272.00 261.50 261.50 5.50 -2.06% 261.50 10 265.00 1 29.61
2017-03-01 2395 1271419 783 330255581 260.50 262.50 258.50 258.50 3.00 -1.15% 258.50 31 259.00 3 29.28
2017-03-02 2395 1777930 599 460018660 259.50 260.50 256.50 259.50 1.00 0.39% 259.00 2 259.50 25 29.39
2017-03-03 2395 578421 430 148445039 259.50 262.50 255.00 257.00 2.50 -0.96% 256.50 22 257.00 80 29.11
2017-03-06 2395 396412 364 100896148 257.00 257.00 253.00 254.00 3.00 -1.17% 254.00 51 254.50 3 28.38
2017-03-07 2395 979182 869 248365444 256.00 257.50 252.00 252.50 1.50 -0.59% 252.00 54 252.50 26 28.21
2017-03-08 2395 1035296 793 265255717 252.50 257.50 252.50 257.50 5.00 1.98% 257.00 183 257.50 9 28.77
2017-03-09 2395 973430 830 248536940 257.00 257.50 252.50 257.50 0.00 0% 257.00 44 257.50 70 28.77
2017-03-10 2395 865512 713 220097299 257.50 257.50 253.50 254.00 3.50 -1.36% 254.00 87 254.50 21 28.38
2017-03-13 2395 763640 535 196142796 254.00 258.50 254.00 257.50 3.50 1.38% 257.00 236 257.50 14 28.77
2017-03-14 2395 600321 469 154612355 255.50 259.50 255.50 256.00 1.50 -0.58% 256.00 18 257.00 45 28.60
2017-03-15 2395 403352 347 102855760 256.00 256.50 254.00 256.00 0.00 0% 255.50 3 256.00 10 28.60
2017-03-16 2395 611030 442 159318339 259.50 261.50 259.00 261.50 5.50 2.15% 261.00 191 261.50 17 29.22
2017-03-17 2395 698691 520 181561469 260.00 261.00 258.00 261.00 0.50 -0.19% 260.50 17 261.00 15 29.16
2017-03-20 2395 460028 364 118953252 261.00 261.00 257.00 259.00 2.00 -0.77% 258.00 3 259.00 49 28.94
2017-03-21 2395 658591 465 171160569 259.50 261.50 259.00 261.50 2.50 0.97% 260.50 31 261.50 15 29.22
2017-03-22 2395 1062708 907 271087248 256.00 257.50 254.00 256.50 5.00 -1.91% 256.50 23 257.00 3 28.66
2017-03-23 2395 696974 613 178431344 259.00 259.00 254.50 258.00 1.50 0.58% 256.50 3 258.00 26 28.83
2017-03-24 2395 593360 457 152965880 258.50 258.50 256.50 258.00 0.00 0% 258.00 7 258.50 10 28.83
2017-03-27 2395 1016684 686 259125627 258.00 258.00 254.00 255.00 3.00 -1.16% 254.50 14 255.00 29 28.49
2017-03-28 2395 1674180 1225 420863195 257.50 257.50 245.00 251.00 4.00 -1.57% 250.50 1 251.00 11 28.04
2017-03-29 2395 1381543 1088 343549836 248.00 251.00 247.00 249.00 2.00 -0.8% 248.50 9 249.00 19 27.82
2017-03-30 2395 597841 482 149069057 251.00 251.50 247.00 251.00 2.00 0.8% 250.00 2 251.00 34 28.04
2017-03-31 2395 1005167 697 253796921 249.50 254.00 249.50 254.00 3.00 1.2% 253.50 2 254.00 33 28.38
2017-04-05 2395 793769 682 198932976 256.00 256.00 248.00 250.00 4.00 -1.57% 249.50 3 250.00 3 27.93
2017-04-06 2395 405312 380 101027124 251.50 251.50 248.50 249.00 1.00 -0.4% 249.00 23 249.50 7 27.82
2017-04-07 2395 697553 594 173570236 249.00 250.50 248.00 249.50 0.50 0.2% 249.00 2 249.50 13 27.88
2017-04-10 2395 822486 432 205023797 248.00 251.00 248.00 250.50 1.00 0.4% 249.50 4 250.50 4 27.99
2017-04-11 2395 775510 463 193221000 253.50 253.50 248.00 248.50 2.00 -0.8% 248.00 63 248.50 5 27.77
2017-04-12 2395 583806 490 143780694 246.50 248.50 245.00 246.00 2.50 -1.01% 246.00 5 246.50 37 27.49
2017-04-13 2395 503643 379 124283464 245.50 248.00 244.00 247.00 1.00 0.41% 247.00 98 247.50 1 27.60
2017-04-14 2395 323600 225 79841200 247.00 247.50 245.00 247.00 0.00 0% 247.00 27 247.50 15 27.60
2017-04-17 2395 230300 198 56932349 247.00 248.50 245.50 248.00 1.00 0.4% 248.00 93 248.50 16 27.71
2017-04-18 2395 418594 346 102621624 248.00 248.00 244.00 244.00 4.00 -1.61% 244.00 56 246.00 16 27.26
2017-04-19 2395 1688629 1052 400611263 242.00 242.50 232.00 237.00 7.00 -2.87% 237.00 4 237.50 23 26.48
2017-04-20 2395 1126776 872 266104438 235.50 238.00 235.00 236.50 0.50 -0.21% 236.50 31 237.00 1 26.42
2017-04-21 2395 1270342 766 310223316 237.50 248.00 237.50 248.00 11.50 4.86% 247.50 2 248.00 5 27.71
2017-04-24 2395 514355 473 123783910 247.00 247.00 238.50 239.00 9.00 -3.63% 239.00 23 239.50 1 26.70
2017-04-25 2395 750908 517 181135095 241.50 244.00 239.50 242.00 3.00 1.26% 241.00 3 242.00 10 27.04
2017-04-26 2395 1098910 833 265830950 244.00 244.00 240.50 243.00 1.00 0.41% 242.50 4 243.00 30 27.15
2017-04-27 2395 505270 407 122530783 243.00 245.00 241.00 243.50 0.50 0.21% 243.50 2 244.00 2 27.21
2017-04-28 2395 570948 464 138926285 243.50 245.50 242.50 244.00 0.50 0.21% 243.50 1 244.00 19 27.26
2017-05-02 2395 635385 392 156098894 245.50 246.50 244.00 244.50 0.50 0.2% 244.50 15 245.50 2 27.85
2017-05-03 2395 229615 223 56098251 245.00 246.00 243.00 244.50 0.00 0% 243.00 34 244.50 10 27.85
2017-05-04 2395 504714 454 122450002 244.50 246.00 241.50 243.00 1.50 -0.61% 242.50 2 243.00 21 27.68
2017-05-05 2395 351941 334 84788663 242.00 243.50 240.00 240.00 3.00 -1.23% 240.00 61 241.00 23 27.33
2017-05-08 2395 1141780 751 269226200 243.00 243.00 234.00 234.00 6.00 -2.5% 234.00 110 234.50 1 26.65
2017-05-09 2395 592416 434 139590346 235.00 237.00 234.50 236.00 2.00 0.85% 235.50 7 236.00 37 26.88
2017-05-10 2395 989294 626 239666412 239.00 245.00 236.50 243.00 7.00 2.97% 243.00 5 243.50 29 27.68
2017-05-11 2395 679948 348 163178202 244.00 244.00 239.00 239.50 3.50 -1.44% 239.50 8 240.50 16 27.28
2017-05-12 2395 415045 362 100352160 242.50 244.50 240.00 242.00 2.50 1.04% 241.50 4 242.00 26 27.56
2017-05-15 2395 655402 578 159688186 245.50 245.50 242.50 243.00 1.00 0.41% 243.00 5 244.00 1 27.68
2017-05-16 2395 385072 346 93389530 244.00 244.50 241.00 243.50 0.50 0.21% 242.50 1 243.50 12 27.73
2017-05-17 2395 503155 454 122392820 244.00 245.50 241.00 245.50 2.00 0.82% 244.50 2 245.50 30 27.96
2017-05-18 2395 528522 442 127205581 243.00 243.00 240.00 241.00 4.50 -1.83% 240.50 5 241.00 58 27.45
2017-05-19 2395 388237 316 93387995 241.00 241.00 240.00 240.50 0.50 -0.21% 240.00 22 240.50 10 27.39
2017-05-22 2395 303706 282 72865970 239.50 242.00 239.00 240.00 0.50 -0.21% 239.50 4 240.00 22 27.33
2017-05-23 2395 444004 365 106389964 238.00 241.00 238.00 241.00 1.00 0.42% 240.00 7 241.00 1 27.45
2017-05-24 2395 542708 492 131031292 241.00 243.50 240.00 242.50 1.50 0.62% 242.00 10 242.50 6 27.62
2017-05-25 2395 578693 538 141087092 242.50 244.50 242.00 244.50 2.00 0.82% 244.00 13 244.50 5 27.85
2017-05-26 2395 650725 555 159515125 246.00 246.00 244.50 245.00 0.50 0.2% 245.00 7 245.50 13 27.90
2017-05-31 2395 1069148 657 262256095 246.50 247.50 244.00 244.00 1.00 -0.41% 244.00 63 244.50 1 27.79
2017-06-01 2395 455726 414 112061956 246.00 247.00 244.00 246.50 2.50 1.02% 246.00 26 246.50 9 28.08
2017-06-02 2395 497830 449 122833340 247.00 247.50 245.50 247.50 1.00 0.41% 247.00 10 247.50 20 28.19
2017-06-03 2395 78246 58 19396008 247.50 248.50 247.00 247.00 0.50 -0.2% 247.00 13 247.50 1 28.13
2017-06-06 2395 262748 253 65280252 248.50 249.00 248.00 249.00 0.50 0.81% 248.50 10 249.00 12 28.36
2017-06-07 2395 1856854 546 464502925 250.00 252.50 249.50 252.50 3.50 1.41% 252.00 10 252.50 4 28.76
2017-06-08 2395 887967 430 223244698 254.00 254.00 250.00 252.00 0.50 -0.2% 252.00 1 252.50 34 28.70
2017-06-09 2395 455608 398 113043108 252.00 252.00 246.00 247.00 5.00 -1.98% 247.00 12 247.50 5 28.13
2017-06-12 2395 581981 432 142298777 248.50 248.50 242.00 243.00 4.00 -1.62% 242.50 33 243.00 41 27.68
2017-06-13 2395 1144909 759 276555137 243.00 244.00 240.00 241.00 2.00 -0.82% 241.00 13 241.50 3 27.45
2017-06-14 2395 1089786 796 260187640 242.00 242.50 237.50 238.50 2.50 -1.04% 238.50 4 239.00 34 27.16
2017-06-15 2395 671566 512 160371254 238.50 241.00 238.00 239.00 0.50 0.21% 238.50 27 239.00 21 27.22
2017-06-16 2395 1755160 623 420621818 241.00 242.00 238.50 238.50 0.50 -0.21% 238.50 21 239.00 66 27.16
2017-06-19 2395 944592 768 224937988 239.00 239.50 237.00 237.50 1.00 -0.42% 237.50 22 238.00 9 27.05
2017-06-20 2395 522611 440 125543751 239.00 242.00 238.50 239.50 2.00 0.84% 239.50 3 240.00 14 27.28
2017-06-21 2395 678340 564 163422780 239.50 242.50 238.50 241.50 2.00 0.84% 241.00 22 241.50 11 27.51
2017-06-22 2395 452117 406 109623665 243.50 243.50 242.00 242.00 0.50 0.21% 242.00 46 242.50 7 27.56
2017-06-23 2395 623491 493 149879322 242.00 242.00 239.00 240.00 2.00 -0.83% 240.00 49 240.50 1 27.33
2017-06-26 2395 1029671 901 249449053 240.00 243.00 240.00 242.50 2.50 1.04% 242.00 31 242.50 5 27.62
2017-06-27 2395 618692 569 150089656 243.50 244.00 241.50 242.00 0.50 -0.21% 242.00 46 242.50 16 27.56
2017-06-28 2395 661600 534 159786595 241.00 243.00 239.50 242.00 0.00 0% 241.50 6 242.00 8 27.56
2017-06-29 2395 1246095 831 302223680 244.00 244.00 242.00 243.00 1.00 0.41% 242.50 12 243.00 22 27.68
2017-06-30 2395 2163690 1392 469445100 215.00 222.00 214.50 215.50 0.00 -11.32% 215.50 100 216.00 1 24.54
2017-07-03 2395 710021 630 153730099 217.00 218.00 215.50 216.50 1.00 0.46% 216.00 6 216.50 27 24.66
2017-07-04 2395 922990 691 199088830 216.50 217.50 215.00 215.50 1.00 -0.46% 215.50 39 216.00 47 24.54
2017-07-05 2395 1050175 717 224280625 215.00 215.50 212.50 213.50 2.00 -0.93% 213.00 246 213.50 30 24.32
2017-07-06 2395 954197 611 203003658 214.00 214.50 211.50 212.50 1.00 -0.47% 212.50 192 213.00 11 24.20
2017-07-07 2395 1478137 1014 313043318 212.00 213.00 211.00 211.50 1.00 -0.47% 211.00 232 211.50 43 24.09
2017-07-10 2395 598703 466 126226536 212.00 212.00 210.00 211.00 0.50 -0.24% 211.00 6 211.50 17 24.03
2017-07-11 2395 1574283 1227 345196675 214.00 221.50 214.00 220.50 9.50 4.5% 220.00 28 220.50 3 25.11
2017-07-12 2395 1146197 867 253534537 221.50 223.50 219.00 219.00 1.50 -0.68% 219.00 55 220.00 4 24.94
2017-07-13 2395 695265 570 154619987 223.00 223.00 221.00 222.00 3.00 1.37% 222.00 138 222.50 10 25.28
2017-07-14 2395 1040790 827 235097360 222.50 227.00 222.50 226.00 4.00 1.8% 226.00 39 226.50 39 25.74
2017-07-17 2395 1373619 892 309590132 227.00 227.00 224.00 225.00 1.00 -0.44% 224.50 22 225.00 67 25.63
2017-07-18 2395 961203 593 214887295 225.00 225.00 222.00 224.00 1.00 -0.44% 224.00 54 224.50 1 25.51
2017-07-19 2395 660923 576 149273554 222.50 227.00 222.50 226.50 2.50 1.12% 226.00 163 226.50 6 25.80
2017-07-20 2395 539953 483 122336690 228.00 228.00 225.00 226.50 0.00 0% 226.50 7 227.00 57 25.80
2017-07-21 2395 317092 274 71700335 225.50 227.00 225.00 226.50 0.00 0% 226.00 32 226.50 2 25.80
2017-07-24 2395 782195 567 177912360 226.50 230.00 225.00 227.00 0.50 0.22% 227.00 242 227.50 20 25.85
2017-07-25 2395 900113 766 206831716 227.00 231.50 226.00 231.50 4.50 1.98% 231.00 6 231.50 26 26.37
2017-07-26 2395 1051466 706 243301612 232.00 233.50 227.50 227.50 4.00 -1.73% 227.50 17 228.00 9 25.91
2017-07-27 2395 1297730 951 301831451 229.00 234.00 228.50 233.50 6.00 2.64% 233.00 448 233.50 8 26.59
2017-07-28 2395 2101051 1657 476406577 232.50 232.50 224.00 225.00 8.50 -3.64% 225.00 5 225.50 20 24.48
2017-07-31 2395 1106565 571 251829599 227.00 229.00 226.00 228.50 3.50 1.56% 227.50 1 228.50 60 24.86
2017-08-01 2395 1350479 928 309152128 230.00 232.00 225.00 232.00 3.50 1.53% 230.50 23 232.00 44 25.24
2017-08-02 2395 676889 514 156260637 231.00 233.00 229.00 233.00 1.00 0.43% 232.50 1 233.00 50 25.35
2017-08-03 2395 849779 729 195221670 229.00 230.50 229.00 229.50 3.50 -1.5% 229.50 10 230.00 30 24.97
2017-08-04 2395 767489 611 175473970 229.50 230.00 227.50 228.50 1.00 -0.44% 228.00 5 229.00 18 24.86
2017-08-07 2395 682724 553 155757520 228.50 229.00 227.50 229.00 0.50 0.22% 228.00 45 229.00 43 24.92
2017-08-08 2395 706470 513 161145160 229.00 229.00 227.50 228.00 1.00 -0.44% 227.50 41 228.00 28 24.81
2017-08-09 2395 565719 468 128519291 226.00 229.00 226.00 228.00 0.00 0% 228.00 12 228.50 20 24.81
2017-08-10 2395 1260139 976 279735062 228.00 228.00 219.00 223.00 5.00 -2.19% 222.50 6 223.00 1 24.27
2017-08-11 2395 563293 439 124796839 220.00 223.50 220.00 223.00 0.00 0% 222.50 1 223.00 2 24.27
2017-08-14 2395 461223 455 101734668 223.00 224.00 220.00 220.50 2.50 -1.12% 220.50 7 221.00 1 23.99
2017-08-15 2395 200569 177 44598163 222.00 223.00 221.00 223.00 2.50 1.13% 222.50 23 223.50 15 24.27
2017-08-16 2395 637478 636 140114682 222.00 222.50 217.00 219.00 4.00 -1.79% 218.50 7 219.00 2 23.83
2017-08-17 2395 649394 646 144398468 219.50 224.50 219.50 223.50 4.50 2.05% 223.50 7 224.00 19 24.32
2017-08-18 2395 1149410 903 254343953 221.00 224.00 219.00 222.50 1.00 -0.45% 222.50 26 223.00 17 24.21
2017-08-21 2395 436153 421 96273213 222.50 222.50 219.00 222.00 0.50 -0.22% 222.00 2 222.50 46 24.16
2017-08-22 2395 654180 640 147886000 222.50 228.00 222.50 226.50 4.50 2.03% 226.00 132 226.50 2 24.65
2017-08-23 2395 603488 666 136190493 226.50 227.00 225.00 225.50 1.00 -0.44% 225.00 160 225.50 29 24.54
2017-08-24 2395 868450 717 198384600 225.50 229.50 225.50 229.50 4.00 1.77% 228.50 1 229.50 80 24.97
2017-08-25 2395 478977 450 109514756 228.00 229.50 227.00 229.50 0.00 0% 228.50 22 229.50 23 24.97
2017-08-28 2395 283070 284 64734960 230.00 230.00 228.00 229.00 0.50 -0.22% 228.50 21 229.00 38 24.92
2017-08-29 2395 361805 324 81874235 228.00 228.00 225.00 227.00 2.00 -0.87% 226.50 29 227.00 9 24.70
2017-08-30 2395 434537 444 98120362 226.50 228.00 224.50 226.00 1.00 -0.44% 225.50 37 226.00 7 24.59
2017-08-31 2395 749649 504 167073227 226.00 226.00 222.00 222.50 3.50 -1.55% 222.50 26 223.00 1 24.21
2017-09-01 2395 618468 546 137453364 222.50 225.00 221.00 221.00 1.50 -0.67% 220.50 75 221.00 10 24.05
2017-09-04 2395 281021 291 62697665 221.00 224.00 221.00 223.50 2.50 1.13% 223.50 22 224.00 27 24.32
2017-09-05 2395 808425 630 182051326 224.00 226.00 223.00 226.00 2.50 1.12% 225.50 1 226.00 45 24.59
2017-09-06 2395 492752 323 109928341 224.50 224.50 222.00 222.00 4.00 -1.77% 222.00 16 223.00 27 24.16
2017-09-07 2395 615459 548 136458398 224.00 224.50 220.00 221.00 1.00 -0.45% 221.00 22 221.50 14 24.05
2017-09-08 2395 421879 372 93854447 222.50 224.00 221.50 223.50 2.50 1.13% 222.00 34 223.50 45 24.32
2017-09-11 2395 255120 283 56660140 224.00 224.00 221.00 222.50 1.00 -0.45% 222.00 1 222.50 12 24.21
2017-09-12 2395 209236 217 46513769 223.00 224.00 221.50 222.00 0.50 -0.22% 222.00 6 222.50 17 24.16
2017-09-13 2395 509124 389 111787208 222.50 222.50 218.00 219.00 3.00 -1.35% 219.00 23 219.50 2 23.83
2017-09-14 2395 756641 498 164461943 218.00 219.00 217.00 217.50 1.50 -0.68% 217.00 144 217.50 2 23.67
2017-09-15 2395 1570988 770 339885385 217.00 218.50 216.00 216.00 1.50 -0.69% 215.50 136 216.00 58 23.50
2017-09-18 2395 572506 557 125373326 219.00 220.00 217.00 219.00 3.00 1.39% 218.50 11 219.00 18 23.83
2017-09-19 2395 477327 460 103624786 219.00 219.00 216.00 216.50 2.50 -1.14% 216.00 53 216.50 14 23.56
2017-09-20 2395 825776 664 178304501 216.50 216.50 215.00 215.50 1.00 -0.46% 215.50 54 216.00 90 23.45
2017-09-21 2395 1303228 991 278998976 215.00 216.00 213.00 215.00 0.50 -0.23% 214.50 23 215.00 11 23.39
2017-09-22 2395 499854 461 107463610 215.00 216.00 214.00 215.00 0.00 0% 215.00 131 215.50 3 23.39
2017-09-25 2395 428606 436 92010290 215.00 216.00 213.00 215.50 0.50 0.23% 215.00 75 215.50 24 23.45
2017-09-26 2395 720442 404 156077030 216.00 217.00 215.00 216.50 1.00 0.46% 216.50 21 217.00 64 23.56
2017-09-27 2395 890330 403 192076100 215.50 216.50 215.00 216.50 0.00 0% 215.50 13 216.50 50 23.56
2017-09-28 2395 557069 442 120346433 217.00 217.00 215.00 216.50 0.00 0% 216.00 108 216.50 21 23.56
2017-09-29 2395 683782 392 147756194 216.00 216.50 215.50 216.00 0.50 -0.23% 216.00 172 216.50 136 23.50
2017-09-30 2395 316596 281 67748544 215.50 215.50 213.00 213.00 3.00 -1.39% 213.00 124 213.50 3 23.18
2017-10-02 2395 764903 609 163143339 213.00 215.00 213.00 213.50 0.50 0.23% 213.00 346 213.50 32 23.23
2017-10-03 2395 672514 444 144027496 213.00 216.00 213.00 214.00 0.50 0.23% 214.00 57 214.50 3 23.29
2017-10-05 2395 717514 631 154939538 215.50 217.00 214.50 217.00 3.00 1.4% 216.50 1 217.00 15 23.61
2017-10-06 2395 656503 522 140744145 217.00 217.50 213.50 215.00 2.00 -0.92% 215.00 33 215.50 32 23.39
2017-10-11 2395 1612734 1004 339701212 215.00 215.00 209.00 210.00 5.00 -2.33% 209.50 30 210.00 383 22.85
2017-10-12 2395 2177479 1624 446045674 209.50 210.00 202.00 204.00 6.00 -2.86% 203.50 17 204.00 14 22.20
2017-10-13 2395 981307 858 202638049 205.00 208.00 204.00 207.00 3.00 1.47% 206.50 35 207.00 24 22.52
2017-10-16 2395 810935 585 167955980 206.50 208.00 206.00 207.50 0.50 0.24% 207.50 16 208.00 52 22.58
2017-10-17 2395 1007967 759 207996147 207.00 207.50 205.00 206.50 1.00 -0.48% 206.00 10 206.50 10 22.47
2017-10-18 2395 1764072 1413 354685116 207.00 207.50 199.00 201.50 5.00 -2.42% 201.00 55 201.50 25 21.93
2017-10-19 2395 1543022 1174 311182988 201.50 204.00 199.50 204.00 2.50 1.24% 203.50 51 204.00 12 22.20
2017-10-20 2395 1459448 685 296720161 202.00 204.50 202.00 203.50 0.50 -0.25% 203.00 40 203.50 10 22.14
2017-10-23 2395 579609 460 118646954 205.00 206.00 203.50 205.50 2.00 0.98% 205.00 26 205.50 11 22.36
2017-10-24 2395 594609 514 123871336 207.00 209.50 206.50 209.50 4.00 1.95% 209.00 9 209.50 41 22.80
2017-10-25 2395 996706 730 205531936 210.00 210.00 205.00 206.00 3.50 -1.67% 205.50 1 206.00 13 22.42
2017-10-26 2395 792254 499 162987324 206.00 206.50 205.00 205.50 0.50 -0.24% 205.00 340 205.50 91 22.36
2017-10-27 2395 443995 297 91719961 206.00 208.00 205.50 206.50 1.00 0.49% 206.00 10 206.50 30 22.47
2017-10-30 2395 912765 659 190008998 208.00 209.50 207.00 208.00 1.50 0.73% 207.50 42 208.00 2 22.63
2017-10-31 2395 1981090 446 409528780 208.00 208.00 206.00 206.00 2.00 -0.96% 206.00 242 206.50 58 22.42
2017-11-01 2395 1690757 496 351185456 206.00 208.50 206.00 208.00 2.00 0.97% 207.00 14 208.00 254 24.38
2017-11-02 2395 4752585 568 974204882 207.00 207.00 202.00 205.00 3.00 -1.44% 204.50 159 205.00 81 24.03
2017-11-03 2395 1022894 780 207532317 205.00 206.00 202.00 204.50 0.50 -0.24% 203.50 1 204.50 56 23.97
2017-11-06 2395 762847 624 156744329 204.00 207.00 204.00 207.00 2.50 1.22% 206.00 4 207.00 38 24.27
2017-11-07 2395 933329 753 194831261 207.00 210.00 207.00 209.00 2.00 0.97% 209.00 56 209.50 54 24.50
2017-11-08 2395 1848374 1158 381261418 208.00 208.00 204.00 207.00 2.00 -0.96% 206.00 6 207.00 9 24.27
2017-11-09 2395 760366 566 156450896 205.50 207.00 204.50 206.00 1.00 -0.48% 205.50 20 206.00 14 24.15
2017-11-10 2395 649074 569 132884670 206.00 206.00 204.00 205.00 1.00 -0.49% 204.50 279 205.50 15 24.03
2017-11-13 2395 368164 263 75305620 204.00 205.00 203.50 205.00 0.00 0% 204.50 124 205.00 5 24.03
2017-11-14 2395 656843 511 133329629 204.00 204.50 202.00 202.50 2.50 -1.22% 202.50 137 203.00 4 23.74
2017-11-15 2395 1452226 1073 290345152 202.50 203.00 198.50 200.00 2.50 -1.23% 200.00 19 200.50 8 23.45
2017-11-16 2395 462818 417 92830503 199.00 201.50 199.00 200.50 0.50 0.25% 200.50 6 201.00 7 23.51
2017-11-17 2395 416348 362 83590768 200.50 202.00 200.00 200.00 0.50 -0.25% 200.00 356 200.50 2 23.45
2017-11-20 2395 632602 576 127263298 200.00 202.50 200.00 201.50 1.50 0.75% 201.50 32 202.00 4 23.62
2017-11-21 2395 1444431 951 288416631 202.00 202.00 198.50 199.00 2.50 -1.24% 199.00 56 199.50 2 23.33
2017-11-22 2395 2779542 1763 574070994 199.00 209.50 199.00 207.00 8.00 4.02% 207.00 72 207.50 24 24.27
2017-11-23 2395 1086072 595 224217591 208.50 208.50 204.50 205.00 2.00 -0.97% 205.00 1 205.50 7 24.03
2017-11-24 2395 679253 520 139815618 205.00 207.00 204.00 205.50 0.50 0.24% 205.00 24 205.50 10 24.09
2017-11-27 2395 398506 391 81373224 207.00 207.00 203.00 204.00 1.50 -0.73% 203.50 25 204.50 42 23.92
2017-11-28 2395 630005 464 127698020 204.00 204.00 201.50 204.00 0.00 0% 202.50 49 204.00 32 23.92
2017-11-29 2395 676538 610 136288176 204.00 204.00 201.00 201.50 2.50 -1.23% 201.50 14 202.00 21 23.62
2017-11-30 2395 1365369 715 273633478 201.50 201.50 200.00 200.00 1.50 -0.74% 200.00 363 200.50 218 23.45
2017-12-01 2395 717001 668 143578700 201.00 201.50 199.00 199.50 0.50 -0.25% 199.50 24 200.00 20 23.39
2017-12-04 2395 693697 575 138641597 199.00 201.00 198.50 200.00 0.50 0.25% 199.50 18 200.00 3 23.45
2017-12-05 2395 949786 795 189221486 200.00 200.00 197.00 200.00 0.00 0% 199.50 31 200.00 16 23.45
2017-12-06 2395 681992 589 135894900 201.50 201.50 198.00 199.00 1.00 -0.5% 199.00 8 199.50 54 23.33
2017-12-07 2395 1407280 1140 284290914 203.00 204.50 199.50 201.50 2.50 1.26% 201.00 23 201.50 6 23.62
2017-12-08 2395 633319 568 126555300 200.00 202.50 199.00 199.50 2.00 -0.99% 199.50 4 200.00 2 23.39
2017-12-11 2395 532583 441 107971849 201.00 203.50 200.50 203.00 3.50 1.75% 202.50 41 203.00 5 23.80
2017-12-12 2395 394166 255 79482918 203.00 203.50 200.50 202.00 1.00 -0.49% 202.00 17 202.50 43 23.68
2017-12-13 2395 217662 216 43736887 201.50 201.50 200.50 201.50 0.50 -0.25% 201.00 5 201.50 16 23.62
2017-12-14 2395 634002 577 128615401 202.00 204.50 201.00 204.50 3.00 1.49% 203.50 2 204.50 47 23.97
2017-12-15 2395 1489277 746 302745116 204.50 205.00 202.00 203.00 1.50 -0.73% 203.00 105 203.50 7 23.80
2017-12-18 2395 800049 631 164823611 204.50 207.00 203.50 207.00 4.00 1.97% 207.00 34 207.50 47 24.27
2017-12-19 2395 1599512 671 332736538 208.00 209.00 206.50 208.50 1.50 0.72% 208.00 2 208.50 10 24.44
2017-12-20 2395 1512302 866 318575722 209.00 211.50 209.00 211.00 2.50 1.2% 211.00 75 211.50 18 24.74
2017-12-21 2395 1041166 612 220377526 211.00 213.00 211.00 211.50 0.50 0.24% 211.50 18 212.00 5 24.79
2017-12-22 2395 562294 445 118517385 212.00 212.50 210.00 210.50 1.00 -0.47% 210.50 22 211.00 12 24.68
2017-12-25 2395 121986 130 25522074 210.00 210.00 208.50 209.50 1.00 -0.48% 209.50 2 210.00 44 24.56
2017-12-26 2395 250140 236 52046480 209.00 209.00 207.00 207.50 2.00 -0.95% 207.50 19 208.00 10 24.33
2017-12-27 2395 400379 347 83207332 206.50 209.50 205.50 208.00 0.50 0.24% 208.00 22 208.50 2 24.38
2017-12-28 2395 694701 627 144624308 206.50 210.00 205.50 208.00 0.00 0% 208.00 38 208.50 1 24.38
2017-12-29 2395 848901 676 178641710 210.00 211.50 209.00 210.50 2.50 1.2% 210.00 27 210.50 6 24.68