漢唐(2404)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　　50.00
0
0%		49.85
-0.15
-0.3%		50.00
0.15
0.3%		50.30
0.3
0.6%		 　50.00
-0.3
-0.6%		50.20
0.2
0.4%		51.00
0.8
1.59%		51.30
0.3
0.59%		51.10
-0.2
-0.39%		 　50.70
-0.4
-0.78%		50.80
0.1
0.2%		51.30
0.5
0.98%		51.30
0
0%		51.00
-0.3
-0.58%		 　51.30
0.3
0.59%		51.30
0
0%		 51.14
2 月　52.30
1
1.95%		53.80
1.5
2.87%		 　55.40
1.6
2.97%		55.10
-0.3
-0.54%		55.60
0.5
0.91%		55.60
0
0%		55.80
0.2
0.36%		 　56.00
0.2
0.36%		55.70
-0.3
-0.54%		55.80
0.1
0.18%		56.20
0.4
0.72%		56.00
-0.2
-0.36%		56.90
0.9
1.61%		 58.70
1.8
3.16%		59.40
0.7
1.19%		58.90
-0.5
-0.84%		58.20
-0.7
-1.19%		59.50
1.3
2.23%		 57.12
3 月59.20
-0.3
-0.5%		58.60
-0.6
-1.01%		59.00
0.4
0.68%		 　58.70
-0.3
-0.51%		59.20
0.5
0.85%		59.40
0.2
0.34%		59.50
0.1
0.17%		56.90
-2.6
-4.37%		 　56.60
-0.3
-0.53%		57.20
0.6
1.06%		58.00
0.8
1.4%		59.40
1.4
2.41%		60.10
0.7
1.18%		 　60.10
0
0%		60.70
0.6
1%		61.40
0.7
1.15%		62.30
0.9
1.47%		61.80
-0.5
-0.8%		 　61.30
-0.5
-0.81%		60.50
-0.8
-1.31%		66.00
5.5
9.09%		67.00
1
1.52%		66.80
-0.2
-0.3%		60.24
4 月 　　　67.60
0.8
1.2%		67.50
-0.1
-0.15%		67.20
-0.3
-0.44%		 　67.00
-0.2
-0.3%		64.00
-3
-4.48%		65.00
1
1.56%		65.00
0
0%		63.90
-1.1
-1.69%		 　64.10
0.2
0.31%		65.40
1.3
2.03%		64.80
-0.6
-0.92%		64.40
-0.4
-0.62%		64.10
-0.3
-0.47%		 　64.80
0.7
1.09%		65.50
0.7
1.08%		65.10
-0.4
-0.61%		64.90
-0.2
-0.31%		64.40
-0.5
-0.77%		 65.35
5 月　65.20
0.8
1.24%		65.30
0.1
0.15%		65.40
0.1
0.15%		65.10
-0.3
-0.46%		 　65.70
0.6
0.92%		64.90
-0.8
-1.22%		64.90
0
0%		64.70
-0.2
-0.31%		64.60
-0.1
-0.15%		 　64.00
-0.6
-0.93%		63.80
-0.2
-0.31%		64.00
0.2
0.31%		63.90
-0.1
-0.16%		65.90
2
3.13%		 　67.80
1.9
2.88%		67.80
0
0%		67.60
-0.2
-0.29%		69.50
1.9
2.81%		70.20
0.7
1.01%		 71.90
1.7
2.42%		66.94
6 月71.50
-0.4
-0.56%		70.70
-0.8
-1.12%		70.00
-0.7
-0.99%		 　71.40
1.4
2%		71.90
0.5
0.7%		71.90
0
0%		72.00
0.1
0.14%		 　71.00
-1
-1.39%		70.10
-0.9
-1.27%		68.00
-2.1
-3%		69.10
1.1
1.62%		70.00
0.9
1.3%		 　70.40
0.4
0.57%		70.90
0.5
0.71%		71.00
0.1
0.14%		70.60
-0.4
-0.56%		69.70
-0.9
-1.27%		 　70.40
0.7
1%		70.90
0.5
0.71%		70.40
-0.5
-0.71%		70.00
-0.4
-0.57%		70.20
0.2
0.29%		 70.61
7 月　　71.30
1.1
1.57%		70.50
-0.8
-1.12%		69.80
-0.7
-0.99%		69.50
-0.3
-0.43%		68.30
-1.2
-1.73%		 　66.50
-1.8
-2.64%		59.00
-7.5
-11.28%		60.90
1.9
3.22%		61.80
0.9
1.48%		61.30
-0.5
-0.81%		 　60.20
-1.1
-1.79%		60.10
-0.1
-0.17%		60.10
0
0%		59.90
-0.2
-0.33%		61.20
1.3
2.17%		 　59.90
-1.3
-2.12%		59.80
-0.1
-0.17%		57.00
-2.8
-4.68%		57.00
0
0%		57.40
0.4
0.7%		 56.80
-0.6
-1.05%		61.87
8 月57.20
0.4
0.7%		57.00
-0.2
-0.35%		57.40
0.4
0.7%		57.00
-0.4
-0.7%		 　56.80
-0.2
-0.35%		56.80
0
0%		56.60
-0.2
-0.35%		55.60
-1
-1.77%		54.70
-0.9
-1.62%		 　54.60
-0.1
-0.18%		55.10
0.5
0.92%		56.90
1.8
3.27%		56.80
-0.1
-0.18%		56.00
-0.8
-1.41%		 　56.00
0
0%		56.00
0
0%		56.20
0.2
0.36%		57.40
1.2
2.14%		56.70
-0.7
-1.22%		 　55.60
-1.1
-1.94%		53.30
-2.3
-4.14%		53.40
0.1
0.19%		54.30
0.9
1.69%		55.94
9 月54.30
0
0%		 　54.10
-0.2
-0.37%		54.60
0.5
0.92%		54.10
-0.5
-0.92%		54.30
0.2
0.37%		54.60
0.3
0.55%		 　53.70
-0.9
-1.65%		53.80
0.1
0.19%		53.20
-0.6
-1.12%		54.30
1.1
2.07%		55.80
1.5
2.76%		 　55.20
-0.6
-1.08%		54.70
-0.5
-0.91%		54.00
-0.7
-1.28%		54.30
0.3
0.56%		53.50
-0.8
-1.47%		 　53.80
0.3
0.56%		53.20
-0.6
-1.12%		53.10
-0.1
-0.19%		52.60
-0.5
-0.94%		51.30
-1.3
-2.47%		51.60
0.3
0.58%		 53.9
10 月　54.50
2.9
5.62%		54.30
-0.2
-0.37%		 55.00
0.7
1.29%		54.90
-0.1
-0.18%		 　　　55.10
0.2
0.36%		54.00
-1.1
-2%		54.80
0.8
1.48%		 　55.00
0.2
0.36%		54.50
-0.5
-0.91%		54.30
-0.2
-0.37%		54.30
0
0%		55.30
1
1.84%		 　56.10
0.8
1.45%		55.60
-0.5
-0.89%		55.30
-0.3
-0.54%		54.90
-0.4
-0.72%		54.00
-0.9
-1.64%		 　54.00
0
0%		54.00
0
0%		54.8
11 月53.80
-0.2
-0.37%		54.00
0.2
0.37%		54.00
0
0%		 　54.20
0.2
0.37%		54.20
0
0%		54.30
0.1
0.18%		53.80
-0.5
-0.92%		53.20
-0.6
-1.12%		 　51.80
-1.4
-2.63%		53.30
1.5
2.9%		55.00
1.7
3.19%		56.30
1.3
2.36%		56.00
-0.3
-0.53%		 　56.00
0
0%		56.70
0.7
1.25%		56.90
0.2
0.35%		58.10
1.2
2.11%		57.60
-0.5
-0.86%		 　56.70
-0.9
-1.56%		57.10
0.4
0.71%		57.40
0.3
0.53%		58.80
1.4
2.44%		 55.43
12 月58.70
-0.1
-0.17%		 　60.60
1.9
3.24%		59.80
-0.8
-1.32%		59.20
-0.6
-1%		59.30
0.1
0.17%		59.30
0
0%		 　60.10
0.8
1.35%		59.80
-0.3
-0.5%		60.70
0.9
1.51%		59.90
-0.8
-1.32%		60.60
0.7
1.17%		 　59.60
-1
-1.65%		58.20
-1.4
-2.35%		58.10
-0.1
-0.17%		58.10
0
0%		58.00
-0.1
-0.17%		 　58.10
0.1
0.17%		57.60
-0.5
-0.86%		58.00
0.4
0.69%		58.70
0.7
1.21%		58.70
0
0%		　　59.18

說明:最高漲幅:9.09%最低跌幅:-11.28% 最高價:72.00最低價:49.85平均價:59.39,灰色底表示週末,漲146天(120.45)元,跌142天(-93.35)元,平盤28天
9%=1,6%=2,3%=16,2%=34,1%=60,0%=61,-0%=1,-1%=1,-2%=3,-3%=5,-4%=20,-5%=38,-6%=74,

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 2404 1644164 924 82114804 49.30 50.30 49.30 50.00 0.70 0% 50.00 14 50.10 37 8.99
2017-01-04 2404 716551 431 35809743 50.30 50.30 49.75 49.85 0.15 -0.3% 49.85 33 49.90 2 8.97
2017-01-05 2404 550652 364 27519550 50.00 50.10 49.90 50.00 0.15 0.3% 49.90 31 50.00 42 8.99
2017-01-06 2404 955234 606 48025700 50.10 50.60 50.10 50.30 0.30 0.6% 50.20 17 50.30 106 9.05
2017-01-09 2404 1129178 691 56479700 50.40 50.50 49.60 50.00 0.30 -0.6% 49.95 1 50.00 36 8.99
2017-01-10 2404 522678 348 26163984 50.00 50.20 49.95 50.20 0.20 0.4% 50.10 12 50.20 28 9.03
2017-01-11 2404 1977383 1093 100936253 51.40 51.40 50.80 51.00 0.80 1.59% 50.90 10 51.00 5 9.17
2017-01-12 2404 1792351 970 92042434 51.50 51.60 51.10 51.30 0.30 0.59% 51.20 56 51.40 93 9.23
2017-01-13 2404 786607 449 40361113 51.30 51.60 51.10 51.10 0.20 -0.39% 51.10 98 51.30 13 9.19
2017-01-16 2404 799485 532 40767481 51.00 51.30 50.70 50.70 0.40 -0.78% 50.70 2 50.80 10 9.12
2017-01-17 2404 620889 398 31490568 50.60 50.90 50.60 50.80 0.10 0.2% 50.70 46 50.80 75 9.14
2017-01-18 2404 824199 489 42135202 50.80 51.30 50.80 51.30 0.50 0.98% 51.30 6 51.40 40 9.23
2017-01-19 2404 573219 369 29422069 51.50 51.50 51.20 51.30 0.00 0% 51.30 17 51.40 50 9.23
2017-01-20 2404 385207 291 19721473 51.50 51.50 51.00 51.00 0.30 -0.58% 51.00 63 51.10 2 9.17
2017-01-23 2404 605580 333 31043175 51.10 51.40 51.10 51.30 0.30 0.59% 51.20 224 51.30 2 9.23
2017-01-24 2404 941423 600 48335114 51.40 51.50 51.10 51.30 0.00 0% 51.30 39 51.40 21 9.23
2017-02-02 2404 2088401 1176 108337930 51.60 52.30 51.30 52.30 1.00 1.95% 52.30 2 52.40 89 9.41
2017-02-03 2404 3627140 1868 193076872 52.50 53.80 52.40 53.80 1.50 2.87% 53.70 53 53.80 134 9.68
2017-02-06 2404 3607052 1969 198055569 54.80 55.40 54.10 55.40 1.60 2.97% 55.30 14 55.40 25 9.96
2017-02-07 2404 2229480 1456 123710139 55.50 56.20 55.10 55.10 0.30 -0.54% 55.10 113 55.20 10 9.91
2017-02-08 2404 1694593 998 94200888 55.60 56.00 55.10 55.60 0.50 0.91% 55.50 31 55.60 43 10.00
2017-02-09 2404 1323031 750 73681217 56.10 56.20 55.30 55.60 0.00 0% 55.50 38 55.60 7 10.00
2017-02-10 2404 1891017 1018 105690341 55.80 56.70 55.40 55.80 0.20 0.36% 55.80 20 55.90 6 10.04
2017-02-13 2404 1181836 702 66101816 56.00 56.40 55.70 56.00 0.20 0.36% 55.90 2 56.00 22 10.07
2017-02-14 2404 1005206 604 56264827 56.30 56.30 55.70 55.70 0.30 -0.54% 55.70 22 55.80 9 10.02
2017-02-15 2404 840495 508 46894163 55.80 56.00 55.60 55.80 0.10 0.18% 55.80 13 55.90 42 10.04
2017-02-16 2404 1112664 629 62173748 56.00 56.20 55.50 56.20 0.40 0.72% 56.10 12 56.20 26 10.11
2017-02-17 2404 974033 587 54698248 56.40 56.40 55.80 56.00 0.20 -0.36% 56.00 3 56.10 8 10.07
2017-02-18 2404 955031 589 53943666 56.00 56.90 55.80 56.90 0.90 1.61% 56.90 9 57.00 132 10.23
2017-02-20 2404 5726363 3064 335147485 57.40 59.80 57.30 58.70 1.80 3.16% 58.70 62 58.80 5 10.56
2017-02-21 2404 3003927 1745 176351329 59.30 59.70 57.60 59.40 0.70 1.19% 59.30 8 59.40 27 10.68
2017-02-22 2404 1716996 975 101409660 59.10 59.60 58.70 58.90 0.50 -0.84% 58.90 18 59.10 11 10.59
2017-02-23 2404 2019511 1243 117535633 58.90 58.90 57.60 58.20 0.70 -1.19% 58.10 29 58.30 19 10.47
2017-02-24 2404 2393342 1395 141437411 58.60 59.90 58.20 59.50 1.30 2.23% 59.40 7 59.50 17 10.70
2017-03-01 2404 1859423 970 110496331 59.60 59.90 58.90 59.20 0.30 -0.5% 59.20 12 59.40 1 10.65
2017-03-02 2404 1275379 715 75208268 59.50 59.60 58.60 58.60 0.60 -1.01% 58.60 60 58.70 3 10.54
2017-03-03 2404 876856 570 51698204 58.60 59.30 58.50 59.00 0.40 0.68% 59.00 38 59.20 24 10.61
2017-03-06 2404 851811 591 50116270 59.30 59.30 58.60 58.70 0.30 -0.51% 58.70 59 58.90 1 10.56
2017-03-07 2404 470558 326 27743384 58.80 59.20 58.80 59.20 0.50 0.85% 59.10 13 59.20 11 10.65
2017-03-08 2404 553958 350 32807622 59.40 59.40 59.00 59.40 0.20 0.34% 59.30 11 59.40 84 10.68
2017-03-09 2404 975060 632 57878468 59.40 59.70 59.00 59.50 0.10 0.17% 59.50 4 59.60 11 10.70
2017-03-10 2404 4379308 2264 248543907 57.70 57.90 55.60 56.90 2.60 -4.37% 56.80 25 56.90 23 10.23
2017-03-13 2404 911955 591 51698829 56.40 56.90 56.40 56.60 0.30 -0.53% 56.60 48 56.70 5 10.18
2017-03-14 2404 707950 451 40496349 56.70 57.40 56.70 57.20 0.60 1.06% 57.20 5 57.30 11 10.29
2017-03-15 2404 1206185 839 69947058 57.00 58.50 57.00 58.00 0.80 1.4% 58.00 3 58.10 7 10.43
2017-03-16 2404 1867218 1117 110210596 58.00 59.40 58.00 59.40 1.40 2.41% 59.30 6 59.40 10 10.68
2017-03-17 2404 2303418 1240 138234886 59.70 60.40 59.60 60.10 0.70 1.18% 60.00 1 60.10 32 10.81
2017-03-20 2404 1061587 574 64011492 60.70 60.90 59.80 60.10 0.00 0% 60.10 57 60.20 10 10.81
2017-03-21 2404 1398602 842 84666775 60.20 61.00 60.20 60.70 0.60 1% 60.50 6 60.70 32 10.92
2017-03-22 2404 1512519 819 91766557 60.00 61.50 59.60 61.40 0.70 1.15% 61.30 18 61.40 18 11.04
2017-03-23 2404 1825910 971 113009920 61.50 62.50 60.90 62.30 0.90 1.47% 62.10 7 62.30 46 11.21
2017-03-24 2404 1310967 695 81364670 62.40 62.80 61.50 61.80 0.50 -0.8% 61.80 5 62.00 42 11.12
2017-03-27 2404 1357727 821 83731983 61.50 62.40 61.10 61.30 0.50 -0.81% 61.20 41 61.30 8 11.03
2017-03-28 2404 2563687 1443 153845050 61.50 61.80 58.60 60.50 0.80 -1.31% 60.30 10 60.50 16 10.88
2017-03-29 2404 10029709 5228 647511904 63.00 66.50 62.80 66.00 5.50 9.09% 65.90 78 66.00 11 11.87
2017-03-30 2404 9462868 5426 638798256 66.90 68.50 66.50 67.00 1.00 1.52% 67.00 64 67.10 16 12.05
2017-03-31 2404 3740411 2207 249176037 67.00 67.00 66.20 66.80 0.20 -0.3% 66.60 20 66.80 10 10.25
2017-04-05 2404 3040070 1707 205152710 67.40 68.40 67.00 67.60 0.80 1.2% 67.50 20 67.60 8 10.37
2017-04-06 2404 2083717 1215 140214375 67.90 67.90 66.50 67.50 0.10 -0.15% 67.50 25 67.60 7 10.35
2017-04-07 2404 1786474 1017 120149039 67.90 67.90 66.70 67.20 0.30 -0.44% 67.20 10 67.40 50 10.31
2017-04-10 2404 1248536 791 83944512 67.70 67.70 67.00 67.00 0.20 -0.3% 67.00 35 67.10 6 10.28
2017-04-11 2404 4709550 2757 302252371 63.30 65.00 63.30 64.00 3.00 -4.48% 63.90 32 64.00 84 9.82
2017-04-12 2404 2022109 1041 130534253 64.50 65.00 63.80 65.00 1.00 1.56% 64.90 91 65.00 74 9.97
2017-04-13 2404 897790 642 58420483 65.40 65.40 64.60 65.00 0.00 0% 64.90 19 65.00 26 9.97
2017-04-14 2404 1458906 904 93480663 64.80 64.80 63.80 63.90 1.10 -1.69% 63.90 9 64.00 20 9.80
2017-04-17 2404 1058589 687 67867292 64.20 64.60 63.40 64.10 0.20 0.31% 64.10 29 64.40 10 9.83
2017-04-18 2404 1443250 940 94121757 64.70 65.60 64.70 65.40 1.30 2.03% 65.30 8 65.40 31 10.03
2017-04-19 2404 1177323 829 76746184 65.60 65.60 64.70 64.80 0.60 -0.92% 64.80 10 64.90 1 9.94
2017-04-20 2404 1113699 751 72058421 64.70 65.40 64.30 64.40 0.40 -0.62% 64.40 16 64.50 2 9.88
2017-04-21 2404 1843375 1259 118408760 64.70 64.90 64.00 64.10 0.30 -0.47% 64.00 115 64.10 5 9.83
2017-04-24 2404 1285170 774 82831650 64.10 64.90 63.90 64.80 0.70 1.09% 64.80 2 64.90 28 9.94
2017-04-25 2404 1151959 708 74887214 65.00 65.50 64.60 65.50 0.70 1.08% 65.40 1 65.50 36 10.05
2017-04-26 2404 1382676 958 90481576 65.80 65.90 65.10 65.10 0.40 -0.61% 65.10 12 65.20 3 9.98
2017-04-27 2404 520550 314 33768113 65.20 65.20 64.70 64.90 0.20 -0.31% 64.80 51 64.90 7 9.95
2017-04-28 2404 1082702 597 69857718 64.90 64.90 64.30 64.40 0.50 -0.77% 64.40 12 64.50 33 9.88
2017-05-02 2404 929275 639 60497812 64.50 65.40 64.50 65.20 0.80 1.24% 65.10 26 65.20 16 10.00
2017-05-03 2404 873694 605 57118804 65.40 65.60 65.10 65.30 0.10 0.15% 65.30 50 65.40 50 10.02
2017-05-04 2404 687387 440 44911146 65.30 65.50 65.10 65.40 0.10 0.15% 65.30 63 65.40 17 10.03
2017-05-05 2404 874997 438 57195303 65.40 65.70 65.10 65.10 0.30 -0.46% 65.10 34 65.30 2 9.98
2017-05-08 2404 1003415 701 65712461 65.20 65.80 65.20 65.70 0.60 0.92% 65.60 52 65.70 36 10.08
2017-05-09 2404 1316435 861 85906530 65.80 66.00 64.80 64.90 0.80 -1.22% 64.90 25 65.00 1 9.95
2017-05-10 2404 564709 398 36719754 64.80 65.40 64.70 64.90 0.00 0% 64.80 40 65.00 43 9.95
2017-05-11 2404 846327 497 54728152 64.90 64.90 64.40 64.70 0.20 -0.31% 64.70 2 64.80 12 9.92
2017-05-12 2404 730973 459 47349853 64.70 65.10 64.50 64.60 0.10 -0.15% 64.50 89 64.60 14 10.89
2017-05-15 2404 3986637 2274 251654429 63.10 64.10 62.30 64.00 0.60 -0.93% 63.90 1 64.00 5 10.79
2017-05-16 2404 1010604 665 64100052 64.00 64.00 63.20 63.80 0.20 -0.31% 63.70 1 63.80 21 10.76
2017-05-17 2404 539072 417 34332608 63.50 64.00 63.50 64.00 0.20 0.31% 63.90 5 64.00 66 10.79
2017-05-18 2404 594051 396 37914384 63.50 64.00 63.50 63.90 0.10 -0.16% 63.90 19 64.00 41 10.78
2017-05-19 2404 3219715 2075 212188094 64.00 66.40 63.90 65.90 2.00 3.13% 65.90 5 66.00 24 11.11
2017-05-22 2404 3970941 2410 268835504 66.50 68.20 66.50 67.80 1.90 2.88% 67.80 16 67.90 31 11.43
2017-05-23 2404 1805231 1175 122573189 68.40 68.40 67.20 67.80 0.00 0% 67.80 10 67.90 19 11.43
2017-05-24 2404 1093144 763 74147932 67.80 68.20 67.50 67.60 0.20 -0.29% 67.60 10 67.80 9 11.40
2017-05-25 2404 4054995 2437 279636645 67.90 70.00 67.50 69.50 1.90 2.81% 69.50 20 69.60 45 11.72
2017-05-26 2404 3440848 2297 242123720 70.00 71.00 69.60 70.20 0.70 1.01% 70.10 36 70.20 2 11.84
2017-05-31 2404 3383014 2143 242335097 70.30 72.20 70.30 71.90 1.70 2.42% 71.90 11 72.00 275 12.12
2017-06-01 2404 1436422 978 102918369 72.50 72.50 71.20 71.50 0.40 -0.56% 71.50 33 71.70 2 12.06
2017-06-02 2404 1646084 1113 116723634 71.60 71.90 70.60 70.70 0.80 -1.12% 70.70 23 70.80 9 11.92
2017-06-03 2404 1331440 901 93125041 70.80 71.00 69.30 70.00 0.70 -0.99% 70.00 74 70.10 14 11.80
2017-06-06 2404 3262637 1580 234637875 71.80 72.60 71.00 71.40 0.10 2% 71.40 18 71.50 14 12.04
2017-06-07 2404 1450109 986 104233267 71.80 72.30 71.40 71.90 0.50 0.7% 71.80 9 71.90 1 12.12
2017-06-08 2404 1087830 786 78144675 72.30 72.40 71.40 71.90 0.00 0% 71.80 2 71.90 2 12.12
2017-06-09 2404 896104 645 64433322 72.00 72.30 71.40 72.00 0.10 0.14% 71.90 2 72.00 51 12.14
2017-06-12 2404 1358153 948 96248289 71.70 71.70 70.30 71.00 1.00 -1.39% 70.80 5 71.00 97 11.97
2017-06-13 2404 2001269 1198 140497949 71.00 71.40 69.80 70.10 0.90 -1.27% 70.00 76 70.10 14 11.82
2017-06-14 2404 3230375 1946 221935046 70.00 70.10 67.90 68.00 2.10 -3% 68.00 53 68.10 7 11.47
2017-06-15 2404 1601772 1033 110535141 68.10 69.70 68.10 69.10 1.10 1.62% 69.10 8 69.20 28 11.65
2017-06-16 2404 792135 515 55117550 69.00 70.00 69.00 70.00 0.90 1.3% 69.70 1 70.00 66 11.80
2017-06-19 2404 712553 492 50183129 70.00 70.90 70.00 70.40 0.40 0.57% 70.30 28 70.40 2 11.87
2017-06-20 2404 981492 608 69491230 71.00 71.00 70.40 70.90 0.50 0.71% 70.80 4 70.90 1 11.96
2017-06-21 2404 684543 464 48335595 70.70 71.00 70.00 71.00 0.10 0.14% 70.90 7 71.00 222 11.97
2017-06-22 2404 526113 408 37167465 71.10 71.30 70.50 70.60 0.40 -0.56% 70.60 4 70.70 10 11.91
2017-06-23 2404 903422 595 63199010 70.60 70.60 69.50 69.70 0.90 -1.27% 69.60 25 69.70 16 11.75
2017-06-26 2404 862109 575 60581837 70.00 70.60 69.50 70.40 0.70 1% 70.30 7 70.40 9 11.87
2017-06-27 2404 1010124 607 71532276 71.20 71.20 70.60 70.90 0.50 0.71% 70.70 24 70.90 75 11.96
2017-06-28 2404 880011 609 61839968 70.60 70.60 70.10 70.40 0.50 -0.71% 70.40 4 70.50 14 11.87
2017-06-29 2404 683429 476 48014330 70.70 70.80 70.00 70.00 0.40 -0.57% 70.00 88 70.10 11 11.80
2017-06-30 2404 1205038 484 84347259 69.90 70.20 69.50 70.20 0.20 0.29% 70.00 10 70.20 11 11.84
2017-07-03 2404 2693500 1166 192899700 72.70 72.70 70.60 71.30 1.10 1.57% 71.30 26 71.40 77 12.02
2017-07-04 2404 1111490 734 78786844 71.50 71.70 70.40 70.50 0.80 -1.12% 70.50 13 70.60 2 11.89
2017-07-05 2404 1376494 794 96171577 70.30 70.70 69.50 69.80 0.70 -0.99% 69.70 15 69.80 24 11.77
2017-07-06 2404 1562309 675 108917436 70.00 70.00 69.40 69.50 0.30 -0.43% 69.40 27 69.50 31 11.72
2017-07-07 2404 2814656 1435 193599262 69.00 69.40 68.10 68.30 1.20 -1.73% 68.20 59 68.30 75 11.52
2017-07-10 2404 4571359 2364 306740106 68.30 68.30 66.50 66.50 1.80 -2.64% 66.50 167 66.60 48 11.21
2017-07-11 2404 6228734 2226 378878506 60.50 60.80 58.40 59.00 0.00 -11.28% 59.00 60 59.10 9 9.95
2017-07-12 2404 1498370 1062 90850915 59.50 61.10 59.50 60.90 1.90 3.22% 60.80 3 60.90 25 10.27
2017-07-13 2404 1235011 900 76046472 61.90 61.90 61.00 61.80 0.90 1.48% 61.70 6 61.80 40 10.42
2017-07-14 2404 980300 596 60131567 61.80 61.90 61.00 61.30 0.50 -0.81% 61.20 3 61.30 2 10.34
2017-07-17 2404 1045894 757 63277915 61.20 61.30 60.20 60.20 1.10 -1.79% 60.20 55 60.40 17 10.15
2017-07-18 2404 756551 456 45407010 60.20 60.20 59.80 60.10 0.10 -0.17% 60.10 25 60.20 6 10.13
2017-07-19 2404 650869 552 39280874 60.90 60.90 59.90 60.10 0.00 0% 60.00 20 60.10 34 10.13
2017-07-20 2404 721733 521 43403301 60.20 60.70 59.90 59.90 0.20 -0.33% 59.80 37 59.90 17 10.10
2017-07-21 2404 1159699 990 70422477 60.40 61.20 59.90 61.20 1.30 2.17% 61.10 3 61.20 36 10.32
2017-07-24 2404 1070717 664 64285762 61.20 61.20 59.80 59.90 1.30 -2.12% 59.90 42 60.00 24 10.10
2017-07-25 2404 449473 342 26968982 60.00 60.50 59.80 59.80 0.10 -0.17% 59.80 39 60.00 34 10.08
2017-07-26 2404 4657397 2441 267320664 59.50 59.50 56.50 57.00 2.80 -4.68% 57.00 52 57.10 2 9.61
2017-07-27 2404 1649476 1067 93802932 57.10 57.80 56.60 57.00 0.00 0% 56.90 1 57.00 136 9.61
2017-07-28 2404 1048414 822 59921960 57.00 57.50 56.90 57.40 0.40 0.7% 57.30 22 57.40 10 9.68
2017-07-31 2404 697166 472 39686928 57.10 57.50 56.70 56.80 0.60 -1.05% 56.70 35 56.80 3 9.58
2017-08-01 2404 928206 623 52580042 56.70 57.30 56.30 57.20 0.40 0.7% 57.10 3 57.20 20 9.65
2017-08-02 2404 833480 540 47394913 57.20 57.30 56.50 57.00 0.20 -0.35% 57.00 270 57.10 13 9.61
2017-08-03 2404 779817 500 44568347 57.00 57.40 56.90 57.40 0.40 0.7% 57.30 8 57.40 33 9.68
2017-08-04 2404 774997 587 44213726 57.10 57.40 56.80 57.00 0.40 -0.7% 56.90 4 57.00 2 9.61
2017-08-07 2404 543435 407 30961895 57.10 57.50 56.70 56.80 0.20 -0.35% 56.70 50 56.80 2 9.58
2017-08-08 2404 459370 399 26104713 56.90 57.20 56.70 56.80 0.00 0% 56.70 27 56.80 28 9.58
2017-08-09 2404 625259 478 35514783 57.00 57.20 56.50 56.60 0.20 -0.35% 56.50 72 56.70 1 9.54
2017-08-10 2404 967777 644 54020994 56.60 57.00 55.50 55.60 1.00 -1.77% 55.60 8 55.70 6 9.38
2017-08-11 2404 1230250 792 67398171 55.00 55.40 54.30 54.70 0.90 -1.62% 54.70 2 54.80 35 9.22
2017-08-14 2404 904120 627 49439663 54.80 55.30 54.30 54.60 0.10 -0.18% 54.60 11 54.70 17 9.38
2017-08-15 2404 672300 438 36968860 55.10 55.20 54.80 55.10 0.50 0.92% 55.00 22 55.10 13 9.47
2017-08-16 2404 1055800 828 59647700 55.30 57.10 55.20 56.90 1.80 3.27% 56.60 5 56.90 14 9.78
2017-08-17 2404 635672 485 36174704 56.90 57.20 56.50 56.80 0.10 -0.18% 56.70 8 56.90 16 9.76
2017-08-18 2404 673389 558 37738260 56.30 56.40 55.80 56.00 0.80 -1.41% 55.90 33 56.00 6 9.62
2017-08-21 2404 711856 565 39548262 56.00 56.00 55.10 56.00 0.00 0% 56.00 123 56.10 1 9.62
2017-08-22 2404 812734 511 45490004 55.70 56.20 55.50 56.00 0.00 0% 56.00 28 56.10 8 9.62
2017-08-23 2404 900543 614 50799479 56.00 56.70 55.80 56.20 0.20 0.36% 56.20 5 56.30 23 9.66
2017-08-24 2404 1317957 852 75221029 56.00 57.40 56.00 57.40 1.20 2.14% 57.30 15 57.40 11 9.86
2017-08-25 2404 1192096 907 67480740 57.40 57.40 56.20 56.70 0.70 -1.22% 56.50 17 56.70 5 9.74
2017-08-28 2404 1577232 1097 87771845 56.60 56.60 55.40 55.60 1.10 -1.94% 55.50 20 55.60 21 9.55
2017-08-29 2404 2667997 1760 144328433 55.50 55.50 53.30 53.30 2.30 -4.14% 53.30 2 53.40 1 9.16
2017-08-30 2404 1615788 986 86520598 53.10 53.90 53.10 53.40 0.10 0.19% 53.40 32 53.50 36 9.18
2017-08-31 2404 609578 433 32902511 53.80 54.30 53.50 54.30 0.90 1.69% 54.30 5 54.40 27 9.33
2017-09-01 2404 473180 357 25704008 54.40 54.60 54.10 54.30 0.00 0% 54.30 16 54.40 5 9.33
2017-09-04 2404 294353 237 15942066 54.00 54.50 53.80 54.10 0.20 -0.37% 54.00 56 54.20 1 9.30
2017-09-05 2404 360708 289 19664372 54.40 54.80 54.20 54.60 0.50 0.92% 54.60 4 54.70 12 9.38
2017-09-06 2404 371179 291 20121290 54.70 54.70 54.00 54.10 0.50 -0.92% 54.10 23 54.20 10 9.30
2017-09-07 2404 244342 198 13267502 54.40 54.50 54.20 54.30 0.20 0.37% 54.20 4 54.40 20 9.33
2017-09-08 2404 481550 368 26235330 54.30 54.70 54.20 54.60 0.30 0.55% 54.50 69 54.60 38 9.38
2017-09-11 2404 868300 586 46794460 54.60 54.70 53.30 53.70 0.90 -1.65% 53.70 4 53.80 9 9.23
2017-09-12 2404 517505 369 27696916 53.20 53.80 53.20 53.80 0.10 0.19% 53.70 7 53.80 5 9.24
2017-09-13 2404 766482 579 40946286 53.80 53.90 53.10 53.20 0.60 -1.12% 53.20 3 53.30 8 9.14
2017-09-14 2404 1011689 769 54972250 53.20 54.90 53.20 54.30 1.10 2.07% 54.30 8 54.40 15 9.33
2017-09-15 2404 1476160 976 81938508 55.00 55.90 54.90 55.80 1.50 2.76% 55.70 8 55.80 19 9.59
2017-09-18 2404 731020 522 40585324 56.00 56.00 55.10 55.20 0.60 -1.08% 55.20 4 55.30 7 9.48
2017-09-19 2404 505688 355 27793480 55.20 55.50 54.70 54.70 0.50 -0.91% 54.70 39 54.90 3 9.40
2017-09-20 2404 583646 397 31624741 54.90 54.90 53.70 54.00 0.70 -1.28% 54.00 21 54.30 9 9.28
2017-09-21 2404 414150 200 22511390 54.00 55.00 53.80 54.30 0.30 0.56% 54.30 7 54.50 5 9.33
2017-09-22 2404 655359 469 35213993 54.20 54.40 53.50 53.50 0.80 -1.47% 53.50 98 53.60 1 9.19
2017-09-25 2404 971057 760 52021068 53.60 54.00 53.00 53.80 0.30 0.56% 53.80 2 53.90 1 9.24
2017-09-26 2404 730297 523 39098024 53.70 54.00 53.00 53.20 0.60 -1.12% 53.10 4 53.20 24 9.14
2017-09-27 2404 738000 436 39168700 53.20 53.90 52.40 53.10 0.10 -0.19% 53.10 5 53.20 3 9.12
2017-09-28 2404 455271 324 24060407 53.10 53.40 52.60 52.60 0.50 -0.94% 52.60 16 52.70 5 9.04
2017-09-29 2404 1565106 1038 80617556 52.70 52.70 51.20 51.30 1.30 -2.47% 51.30 3 51.50 12 8.81
2017-09-30 2404 359000 263 18648000 51.80 52.20 51.60 51.60 0.30 0.58% 51.60 30 51.80 5 8.87
2017-10-02 2404 1152425 802 61721561 51.90 54.50 51.90 54.50 2.90 5.62% 54.40 1 54.50 32 9.36
2017-10-03 2404 420170 338 22795415 54.40 54.40 53.80 54.30 0.20 -0.37% 54.20 6 54.30 4 9.33
2017-10-05 2404 775218 524 42615744 54.60 55.20 54.60 55.00 0.70 1.29% 55.00 56 55.10 3 9.45
2017-10-06 2404 755176 518 41246068 55.20 55.40 54.10 54.90 0.10 -0.18% 54.70 1 54.90 2 9.43
2017-10-11 2404 1940440 978 105635018 55.20 55.30 53.70 55.10 0.20 0.36% 54.90 17 55.10 7 9.47
2017-10-12 2404 1032740 642 55770129 53.80 54.20 53.80 54.00 1.10 -2% 54.00 134 54.10 1 9.28
2017-10-13 2404 513966 334 28022146 54.00 54.90 54.00 54.80 0.80 1.48% 54.70 37 54.90 46 9.42
2017-10-16 2404 404722 267 22201425 55.20 55.20 54.70 55.00 0.20 0.36% 54.80 11 55.00 35 9.45
2017-10-17 2404 229689 182 12544687 55.00 55.00 54.30 54.50 0.50 -0.91% 54.40 3 54.50 9 9.36
2017-10-18 2404 246400 176 13415099 54.60 55.00 54.20 54.30 0.20 -0.37% 54.20 23 54.30 5 9.33
2017-10-19 2404 399228 267 21797392 54.40 55.00 54.30 54.30 0.00 0% 54.30 6 54.40 2 9.33
2017-10-20 2404 755544 573 41453179 54.30 55.40 54.20 55.30 1.00 1.84% 55.20 7 55.30 17 9.50
2017-10-23 2404 1439615 912 81090663 55.50 57.00 55.50 56.10 0.80 1.45% 56.10 30 56.20 2 9.64
2017-10-24 2404 783412 378 43560611 56.00 56.10 55.40 55.60 0.50 -0.89% 55.50 24 55.70 24 9.55
2017-10-25 2404 307858 247 17034945 55.60 55.70 55.00 55.30 0.30 -0.54% 55.30 3 55.40 1 9.50
2017-10-26 2404 226456 165 12472480 55.30 55.40 54.90 54.90 0.40 -0.72% 54.90 14 55.00 26 9.43
2017-10-27 2404 573340 405 31285262 55.40 55.40 54.00 54.00 0.90 -1.64% 54.00 95 54.30 1 9.28
2017-10-30 2404 519301 312 28004354 54.40 54.40 53.60 54.00 0.00 0% 53.80 9 54.00 14 9.28
2017-10-31 2404 276360 191 14922219 54.00 54.10 53.90 54.00 0.00 0% 53.90 16 54.00 8 9.28
2017-11-01 2404 331101 199 17852683 54.00 54.20 53.70 53.80 0.20 -0.37% 53.80 7 53.90 2 9.24
2017-11-02 2404 170215 134 9199473 54.00 54.30 53.80 54.00 0.20 0.37% 54.00 9 54.20 7 9.28
2017-11-03 2404 150320 113 8137402 54.30 54.30 54.00 54.00 0.00 0% 54.00 23 54.20 3 9.28
2017-11-06 2404 146101 116 7916171 54.00 54.40 54.00 54.20 0.20 0.37% 54.20 36 54.30 3 9.31
2017-11-07 2404 272530 193 14732350 54.20 54.30 53.90 54.20 0.00 0% 54.20 5 54.30 13 9.31
2017-11-08 2404 497515 437 26861067 54.10 54.40 53.80 54.30 0.10 0.18% 54.00 1 54.30 5 9.33
2017-11-09 2404 566281 380 30510057 54.30 54.30 53.70 53.80 0.50 -0.92% 53.70 42 53.80 1 9.24
2017-11-10 2404 751495 395 39996979 54.00 54.00 52.50 53.20 0.60 -1.12% 53.20 28 53.30 14 9.14
2017-11-13 2404 814690 542 42448797 52.70 52.70 51.50 51.80 1.40 -2.63% 51.80 29 52.00 33 8.90
2017-11-14 2404 790594 541 41650857 52.00 53.30 52.00 53.30 1.50 2.9% 53.20 8 53.30 3 9.17
2017-11-15 2404 3183137 2178 176114500 54.60 56.30 54.60 55.00 1.70 3.19% 55.00 10 55.20 12 9.47
2017-11-16 2404 1689773 1112 94457892 55.20 56.40 55.00 56.30 1.30 2.36% 56.20 22 56.30 65 9.69
2017-11-17 2404 1338855 826 75346731 56.90 57.00 55.70 56.00 0.30 -0.53% 55.90 3 56.00 15 9.64
2017-11-20 2404 451106 298 25174867 56.00 56.30 55.50 56.00 0.00 0% 55.90 21 56.00 2 9.64
2017-11-21 2404 1388564 814 78965573 56.30 57.30 56.30 56.70 0.70 1.25% 56.70 9 56.80 6 9.76
2017-11-22 2404 886270 583 50352660 57.00 57.30 56.40 56.90 0.20 0.35% 56.90 10 57.00 102 9.79
2017-11-23 2404 1883902 1162 109041190 57.30 58.20 57.10 58.10 1.20 2.11% 58.00 20 58.10 75 10.00
2017-11-24 2404 896200 554 51951300 58.50 58.50 57.50 57.60 0.50 -0.86% 57.60 31 57.70 13 9.91
2017-11-27 2404 899661 566 51480705 58.10 58.10 56.60 56.70 0.90 -1.56% 56.70 23 56.90 2 9.76
2017-11-28 2404 417300 287 23773529 57.30 57.30 56.60 57.10 0.40 0.71% 57.00 4 57.10 4 9.83
2017-11-29 2404 553975 426 31879562 57.30 57.90 57.10 57.40 0.30 0.53% 57.30 3 57.40 2 9.88
2017-11-30 2404 2488722 1511 145462376 56.80 59.20 56.60 58.80 1.40 2.44% 58.80 8 58.90 27 10.12
2017-12-01 2404 2410155 1549 142093228 59.60 59.60 57.60 58.70 0.10 -0.17% 58.70 24 58.80 15 10.10
2017-12-04 2404 2126769 1399 127720996 59.00 60.70 59.00 60.60 1.90 3.24% 60.50 13 60.60 13 10.43
2017-12-05 2404 1291460 882 77423500 60.60 60.60 59.60 59.80 0.80 -1.32% 59.70 28 59.80 3 10.29
2017-12-06 2404 1506631 1029 89266151 60.20 60.20 58.70 59.20 0.60 -1% 59.10 3 59.20 11 10.19
2017-12-07 2404 750921 569 44618602 59.90 59.90 59.00 59.30 0.10 0.17% 59.30 2 59.40 25 10.21
2017-12-08 2404 1119001 706 66125259 60.10 60.10 58.10 59.30 0.00 0% 59.20 22 59.30 5 10.21
2017-12-11 2404 1010296 706 60573485 59.60 60.20 59.60 60.10 0.80 1.35% 60.00 1 60.10 11 10.34
2017-12-12 2404 489702 353 29314688 60.40 60.40 59.50 59.80 0.30 -0.5% 59.80 26 59.90 12 10.29
2017-12-13 2404 1334090 862 80799069 59.60 61.60 59.50 60.70 0.90 1.51% 60.70 42 60.80 2 10.45
2017-12-14 2404 1529690 985 92980543 60.90 61.90 59.70 59.90 0.80 -1.32% 59.90 1 60.00 2 10.31
2017-12-15 2404 981960 715 58943576 59.90 60.80 59.20 60.60 0.70 1.17% 60.50 6 60.60 11 10.43
2017-12-18 2404 487552 394 29264962 60.30 60.60 59.60 59.60 1.00 -1.65% 59.60 29 59.90 8 10.26
2017-12-19 2404 1667727 1261 97610827 59.60 59.90 57.70 58.20 1.40 -2.35% 58.10 11 58.20 10 10.02
2017-12-20 2404 565386 445 33017324 58.20 58.90 58.00 58.10 0.10 -0.17% 58.10 7 58.20 2 10.00
2017-12-21 2404 322053 257 18777353 58.60 58.60 58.10 58.10 0.00 0% 58.10 20 58.20 5 10.00
2017-12-22 2404 469736 281 27249488 58.10 58.30 57.80 58.00 0.10 -0.17% 57.90 31 58.00 22 9.98
2017-12-25 2404 198497 148 11559926 58.00 58.50 58.00 58.10 0.10 0.17% 58.10 32 58.20 7 10.00
2017-12-26 2404 400150 238 23092015 58.30 58.30 57.40 57.60 0.50 -0.86% 57.60 1 57.70 15 9.91
2017-12-27 2404 910212 253 53332201 58.00 58.30 57.90 58.00 0.40 0.69% 58.00 30 58.20 8 9.98
2017-12-28 2404 375172 267 21987693 58.10 58.80 58.10 58.70 0.70 1.21% 58.70 26 58.80 24 10.10
2017-12-29 2404 309727 205 18204793 58.70 59.20 58.60 58.70 0.00 0% 58.70 14 58.80 4 10.10