友達(2409)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　　12.00
0
0%		11.95
-0.05
-0.42%		12.25
0.3
2.51%		12.55
0.3
2.45%		 　12.85
0.3
2.39%		12.80
-0.05
-0.39%		12.80
0
0%		12.90
0.1
0.78%		13.05
0.15
1.16%		 　12.85
-0.2
-1.53%		12.85
0
0%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		 　12.85
0.05
0.39%		12.90
0.05
0.39%		 12.91
2 月　13.40
0.5
3.88%		13.15
-0.25
-1.87%		 　13.20
0.05
0.38%		12.90
-0.3
-2.27%		12.40
-0.5
-3.88%		12.60
0.2
1.61%		12.35
-0.25
-1.98%		 　11.90
-0.45
-3.64%		11.80
-0.1
-0.84%		12.00
0.2
1.69%		11.85
-0.15
-1.25%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		 11.75
-0.15
-1.26%		11.85
0.1
0.85%		12.20
0.35
2.95%		12.20
0
0%		12.20
0
0%		 12.21
3 月11.90
-0.3
-2.46%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		 　12.05
0.15
1.26%		12.05
0
0%		12.20
0.15
1.24%		12.10
-0.1
-0.82%		11.90
-0.2
-1.65%		 　11.85
-0.05
-0.42%		11.95
0.1
0.84%		11.95
0
0%		12.10
0.15
1.26%		12.10
0
0%		 　12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		11.90
-0.1
-0.83%		 　11.95
0.05
0.42%		11.80
-0.15
-1.26%		12.05
0.25
2.12%		11.90
-0.15
-1.24%		11.85
-0.05
-0.42%		11.97
4 月 　　　11.85
0
0%		12.05
0.2
1.69%		12.15
0.1
0.83%		 　12.50
0.35
2.88%		12.35
-0.15
-1.2%		12.80
0.45
3.64%		12.85
0.05
0.39%		12.85
0
0%		 　13.10
0.25
1.95%		13.00
-0.1
-0.76%		12.50
-0.5
-3.85%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		 　12.25
-0.2
-1.61%		12.70
0.45
3.67%		12.70
0
0%		12.60
-0.1
-0.79%		12.60
0
0%		 12.54
5 月　12.70
0.1
0.79%		12.55
-0.15
-1.18%		12.60
0.05
0.4%		12.40
-0.2
-1.59%		 　12.15
-0.25
-2.02%		11.60
-0.55
-4.53%		11.75
0.15
1.29%		11.45
-0.3
-2.55%		11.50
0.05
0.44%		 　11.60
0.1
0.87%		11.75
0.15
1.29%		11.75
0
0%		11.60
-0.15
-1.28%		11.90
0.3
2.59%		 　11.75
-0.15
-1.26%		11.90
0.15
1.28%		11.90
0
0%		11.90
0
0%		11.75
-0.15
-1.26%		 11.75
0
0%		11.88
6 月11.80
0.05
0.43%		11.85
0.05
0.42%		11.85
0
0%		 　12.25
0.4
3.38%		12.55
0.3
2.45%		12.40
-0.15
-1.2%		12.15
-0.25
-2.02%		 　12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.35
0.3
2.49%		12.55
0.2
1.62%		 　12.45
-0.1
-0.8%		12.50
0.05
0.4%		12.75
0.25
2%		12.70
-0.05
-0.39%		12.85
0.15
1.18%		 　13.15
0.3
2.33%		13.40
0.25
1.9%		13.95
0.55
4.1%		13.75
-0.2
-1.43%		13.90
0.15
1.09%		 12.64
7 月　　13.55
-0.35
-2.52%		13.15
-0.4
-2.95%		13.25
0.1
0.76%		13.15
-0.1
-0.75%		12.80
-0.35
-2.66%		 　12.75
-0.05
-0.39%		13.05
0.3
2.35%		12.90
-0.15
-1.15%		12.55
-0.35
-2.71%		12.50
-0.05
-0.4%		 　12.35
-0.15
-1.2%		12.65
0.3
2.43%		12.55
-0.1
-0.79%		12.20
-0.35
-2.79%		12.20
0
0%		 　12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.10
-0.15
-1.22%		12.25
0.15
1.24%		12.10
-0.15
-1.22%		 12.20
0.1
0.83%		12.55
8 月12.25
0.05
0.41%		12.10
-0.15
-1.22%		12.10
0
0%		12.20
0.1
0.83%		 　12.05
-0.15
-1.23%		12.00
-0.05
-0.41%		11.80
-0.2
-1.67%		11.70
-0.1
-0.85%		12.00
0.3
2.56%		 　11.80
-0.2
-1.67%		11.90
0.1
0.85%		11.70
-0.2
-1.68%		11.95
0.25
2.14%		11.80
-0.15
-1.26%		 　12.00
0.2
1.69%		12.30
0.3
2.5%		12.10
-0.2
-1.63%		12.10
0
0%		12.15
0.05
0.41%		 　12.35
0.2
1.65%		12.25
-0.1
-0.81%		12.35
0.1
0.82%		12.40
0.05
0.4%		12.06
9 月12.40
0
0%		 　12.25
-0.15
-1.21%		12.55
0.3
2.45%		12.25
-0.3
-2.39%		12.20
-0.05
-0.41%		12.35
0.15
1.23%		 　12.30
-0.05
-0.4%		12.30
0
0%		12.40
0.1
0.81%		12.40
0
0%		12.45
0.05
0.4%		 　13.05
0.6
4.82%		12.60
-0.45
-3.45%		12.70
0.1
0.79%		12.65
-0.05
-0.39%		12.45
-0.2
-1.58%		 　12.30
-0.15
-1.2%		12.15
-0.15
-1.22%		12.20
0.05
0.41%		12.05
-0.15
-1.23%		12.15
0.1
0.83%		12.15
0
0%		 12.38
10 月　12.15
0
0%		12.15
0
0%		 12.35
0.2
1.65%		12.35
0
0%		 　　　12.20
-0.15
-1.21%		12.10
-0.1
-0.82%		12.20
0.1
0.83%		 　12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.25
0
0%		12.55
0.3
2.45%		12.60
0.05
0.4%		 　12.35
-0.25
-1.98%		12.25
-0.1
-0.81%		12.45
0.2
1.63%		12.55
0.1
0.8%		12.35
-0.2
-1.59%		 　12.35
0
0%		12.35
0
0%		12.32
11 月12.45
0.1
0.81%		12.35
-0.1
-0.8%		12.50
0.15
1.21%		 　12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		12.40
0
0%		12.30
-0.1
-0.81%		 　12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.25
0
0%		12.40
0.15
1.22%		12.45
0.05
0.4%		 　12.65
0.2
1.61%		12.70
0.05
0.4%		12.90
0.2
1.57%		12.95
0.05
0.39%		13.30
0.35
2.7%		 　13.05
-0.25
-1.88%		13.15
0.1
0.77%		13.05
-0.1
-0.76%		12.75
-0.3
-2.3%		 12.61
12 月12.55
-0.2
-1.57%		 　12.55
0
0%		12.60
0.05
0.4%		12.60
0
0%		12.40
-0.2
-1.59%		12.50
0.1
0.81%		 　12.70
0.2
1.6%		12.55
-0.15
-1.18%		12.60
0.05
0.4%		12.60
0
0%		12.60
0
0%		 　12.50
-0.1
-0.79%		12.35
-0.15
-1.2%		12.35
0
0%		12.30
-0.05
-0.4%		12.45
0.15
1.22%		 　12.45
0
0%		12.35
-0.1
-0.8%		12.35
0
0%		12.50
0.15
1.21%		12.40
-0.1
-0.8%		　　12.5

說明:最高漲幅:4.82%最低跌幅:-4.53% 最高價:13.95最低價:11.45平均價:12.38,灰色底表示週末,漲134天(25.1)元,跌134天(-22.95)元,平盤48天
5%=2,4%=11,3%=10,2%=33,1%=47,0%=79,-0%=1,-1%=4,-2%=8,-3%=26,-4%=36,-5%=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 2409 54852394 7124 657219128 11.80 12.10 11.75 12.00 0.20 0% 11.95 1123 12.00 274 0.00
2017-01-04 2409 43268134 5909 518815314 12.05 12.10 11.90 11.95 0.05 -0.42% 11.90 3573 11.95 745 0.00
2017-01-05 2409 102730401 12270 1244463198 11.95 12.25 11.85 12.25 0.30 2.51% 12.20 1458 12.25 5319 0.00
2017-01-06 2409 109319966 15330 1367059655 12.40 12.60 12.40 12.55 0.30 2.45% 12.55 869 12.60 10566 0.00
2017-01-09 2409 123685639 16915 1593902843 12.85 13.10 12.70 12.85 0.30 2.39% 12.80 3603 12.85 1016 0.00
2017-01-10 2409 70718586 9724 908351533 12.90 13.00 12.70 12.80 0.05 -0.39% 12.75 3932 12.80 808 0.00
2017-01-11 2409 51174553 7247 655072017 12.90 12.95 12.70 12.80 0.00 0% 12.75 1312 12.80 1996 0.00
2017-01-12 2409 80668580 11999 1042947193 12.80 13.05 12.80 12.90 0.10 0.78% 12.85 1025 12.90 171 0.00
2017-01-13 2409 83336377 10136 1082587151 12.90 13.10 12.85 13.05 0.15 1.16% 13.00 1065 13.05 3011 0.00
2017-01-16 2409 60736954 7781 784067736 13.00 13.10 12.80 12.85 0.20 -1.53% 12.80 6047 12.85 1149 0.00
2017-01-17 2409 27111570 4424 348267472 12.85 12.90 12.80 12.85 0.00 0% 12.85 979 12.90 3287 0.00
2017-01-18 2409 73169516 10050 951225399 12.85 13.10 12.80 12.95 0.10 0.78% 12.95 546 13.00 1838 0.00
2017-01-19 2409 42763644 5178 552156684 12.95 13.00 12.85 12.85 0.10 -0.77% 12.80 5430 12.85 1059 0.00
2017-01-20 2409 43817336 6348 562275558 12.85 12.90 12.75 12.80 0.05 -0.39% 12.75 6259 12.80 278 0.00
2017-01-23 2409 40196970 6764 514399229 12.90 12.90 12.70 12.85 0.05 0.39% 12.80 2796 12.85 368 0.00
2017-01-24 2409 61408325 10178 788543681 12.80 12.90 12.75 12.90 0.05 0.39% 12.85 52 12.90 2842 0.00
2017-02-02 2409 182658832 23089 2147483647 13.10 13.65 13.00 13.40 0.50 3.88% 13.40 3310 13.45 50 0.00
2017-02-03 2409 75533615 12073 1001454703 13.45 13.50 13.10 13.15 0.25 -1.87% 13.15 1976 13.20 1755 0.00
2017-02-06 2409 67226971 8740 888880730 13.25 13.40 13.05 13.20 0.05 0.38% 13.20 1669 13.25 154 0.00
2017-02-07 2409 87449547 10944 1136988122 13.15 13.20 12.90 12.90 0.30 -2.27% 12.90 5661 12.95 1814 0.00
2017-02-08 2409 149817549 18995 1876399574 12.85 12.85 12.35 12.40 0.50 -3.88% 12.40 1718 12.45 264 0.00
2017-02-09 2409 106677128 14203 1324596374 12.35 12.60 12.15 12.60 0.20 1.61% 12.60 333 12.65 3050 0.00
2017-02-10 2409 78116843 11226 971048719 12.65 12.70 12.30 12.35 0.25 -1.98% 12.35 1746 12.40 1392 0.00
2017-02-13 2409 161934730 20634 1926598205 12.45 12.50 11.40 11.90 0.45 -3.64% 11.90 1976 11.95 694 0.00
2017-02-14 2409 102471531 15187 1213574531 11.70 12.05 11.70 11.80 0.10 -0.84% 11.80 2209 11.85 343 0.00
2017-02-15 2409 165212985 22495 1991769170 11.80 12.20 11.80 12.00 0.20 1.69% 12.00 91 12.05 2171 0.00
2017-02-16 2409 65318957 9858 779073624 12.15 12.15 11.80 11.85 0.15 -1.25% 11.85 786 11.90 1845 0.00
2017-02-17 2409 66742742 9770 795900017 11.90 12.00 11.80 11.95 0.10 0.84% 11.95 1547 12.00 3839 0.00
2017-02-18 2409 21743609 4667 259618885 11.95 12.00 11.85 11.90 0.05 -0.42% 11.90 101 11.95 790 0.00
2017-02-20 2409 57752477 8139 680646834 11.85 11.95 11.70 11.75 0.15 -1.26% 11.70 12109 11.75 3230 0.00
2017-02-21 2409 59001969 8226 700788810 11.80 11.95 11.75 11.85 0.10 0.85% 11.85 858 11.90 4470 0.00
2017-02-22 2409 145765507 17387 1784675886 12.10 12.40 12.05 12.20 0.35 2.95% 12.20 6257 12.25 681 0.00
2017-02-23 2409 75497830 7084 919569732 12.25 12.30 12.10 12.20 0.00 0% 12.15 1750 12.20 895 0.00
2017-02-24 2409 44534911 6553 540317832 12.25 12.25 12.00 12.20 0.00 0% 12.15 737 12.20 1065 15.06
2017-03-01 2409 64397909 10160 773094704 12.15 12.20 11.90 11.90 0.30 -2.46% 11.90 5825 11.95 441 14.69
2017-03-02 2409 52530939 6347 629836270 12.00 12.10 11.95 11.95 0.05 0.42% 11.95 6866 12.00 3993 14.75
2017-03-03 2409 46635812 7406 554205864 11.95 12.00 11.75 11.90 0.05 -0.42% 11.85 8119 11.90 402 14.69
2017-03-06 2409 49180240 6207 590562330 11.95 12.10 11.90 12.05 0.15 1.26% 12.00 4263 12.05 180 14.88
2017-03-07 2409 48772911 4228 586844435 12.05 12.10 11.95 12.05 0.00 0% 12.05 522 12.10 4976 14.88
2017-03-08 2409 85845862 9909 1041687012 12.00 12.20 12.00 12.20 0.15 1.24% 12.20 909 12.25 5225 15.06
2017-03-09 2409 56592412 7188 687314842 12.30 12.30 12.05 12.10 0.10 -0.82% 12.05 5578 12.10 140 14.94
2017-03-10 2409 57242101 7278 684450284 12.05 12.05 11.90 11.90 0.20 -1.65% 11.90 7776 11.95 377 14.69
2017-03-13 2409 31856385 4009 378397590 11.85 11.95 11.85 11.85 0.05 -0.42% 11.85 3769 11.90 3518 14.63
2017-03-14 2409 47083640 6504 564185941 11.95 12.05 11.90 11.95 0.10 0.84% 11.95 425 12.00 2501 14.75
2017-03-15 2409 40267138 7644 483627229 12.05 12.10 11.90 11.95 0.00 0% 11.90 5163 11.95 313 14.75
2017-03-16 2409 62734905 8356 758586158 12.05 12.15 12.00 12.10 0.15 1.26% 12.05 2394 12.10 577 14.94
2017-03-17 2409 47345824 5482 573072637 12.15 12.20 12.00 12.10 0.00 0% 12.05 1814 12.10 802 14.94
2017-03-20 2409 33001331 5221 396600677 12.10 12.15 11.95 12.05 0.05 -0.41% 12.00 606 12.05 1404 14.88
2017-03-21 2409 52497839 7747 631535197 12.05 12.15 11.95 11.95 0.10 -0.83% 11.95 4558 12.00 3395 14.75
2017-03-22 2409 61298745 9556 726614142 11.85 11.90 11.80 11.90 0.05 -0.42% 11.90 858 11.95 4584 14.69
2017-03-23 2409 62961542 7705 758161404 12.05 12.15 11.95 12.00 0.10 0.84% 12.00 614 12.05 7390 14.81
2017-03-24 2409 42304033 9815 505212505 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 10097 11.95 727 14.69
2017-03-27 2409 34516452 5542 412210218 11.90 12.00 11.85 11.95 0.05 0.42% 11.90 1866 11.95 2556 14.75
2017-03-28 2409 72944708 10594 863030102 12.00 12.00 11.70 11.80 0.15 -1.26% 11.75 2251 11.80 3691 14.57
2017-03-29 2409 123457647 16601 1480780264 11.80 12.10 11.80 12.05 0.25 2.12% 12.05 738 12.10 10255 14.88
2017-03-30 2409 38208710 6896 456869974 12.00 12.05 11.90 11.90 0.15 -1.24% 11.90 5832 11.95 125 14.69
2017-03-31 2409 66236351 8638 790812618 11.90 12.10 11.85 11.85 0.05 -0.42% 11.85 43 11.90 1250 14.63
2017-04-05 2409 50914179 8393 605421214 11.90 11.95 11.85 11.85 0.00 0% 11.85 1851 11.90 284 14.63
2017-04-06 2409 66125905 9750 790914910 11.90 12.05 11.85 12.05 0.20 1.69% 12.00 586 12.05 5341 14.88
2017-04-07 2409 103028606 12356 1244442361 12.15 12.20 11.90 12.15 0.10 0.83% 12.10 2777 12.15 506 15.00
2017-04-10 2409 223119660 26384 2147483647 12.20 12.65 12.20 12.50 0.35 2.88% 12.50 3320 12.55 1764 15.43
2017-04-11 2409 117394766 15276 1466594046 12.60 12.70 12.30 12.35 0.15 -1.2% 12.35 1186 12.40 807 15.25
2017-04-12 2409 158439604 23560 2006517745 12.50 12.90 12.40 12.80 0.45 3.64% 12.75 1265 12.80 4367 15.80
2017-04-13 2409 196604389 24213 2147483647 12.90 13.25 12.75 12.85 0.05 0.39% 12.85 833 12.90 3200 15.86
2017-04-14 2409 121979253 18393 1575267615 12.80 13.15 12.75 12.85 0.00 0% 12.85 2735 12.90 1838 15.86
2017-04-17 2409 146658764 18806 1927323612 13.30 13.35 12.90 13.10 0.25 1.95% 13.10 1734 13.15 2419 16.17
2017-04-18 2409 81431678 9751 1066049964 13.25 13.25 13.00 13.00 0.10 -0.76% 13.00 7239 13.05 821 16.05
2017-04-19 2409 158528984 20084 2023105680 12.90 13.05 12.50 12.50 0.50 -3.85% 12.50 10527 12.55 170 15.43
2017-04-20 2409 75927003 11204 947042867 12.55 12.65 12.35 12.40 0.10 -0.8% 12.40 443 12.45 1323 15.31
2017-04-21 2409 85625760 11266 1071188596 12.60 12.70 12.40 12.45 0.05 0.4% 12.45 1821 12.50 2136 15.37
2017-04-24 2409 70638089 11099 865981020 12.45 12.50 12.10 12.25 0.20 -1.61% 12.25 93 12.30 4269 15.12
2017-04-25 2409 126001848 16739 1576901326 12.30 12.70 12.25 12.70 0.45 3.67% 12.65 1020 12.70 1320 15.68
2017-04-26 2409 61189478 12932 774819339 12.80 12.85 12.55 12.70 0.00 0% 12.65 2083 12.70 1191 15.68
2017-04-27 2409 107870169 12838 1368074840 12.75 12.85 12.50 12.60 0.10 -0.79% 12.60 2649 12.65 337 15.56
2017-04-28 2409 202608994 21608 2147483647 12.95 13.00 12.60 12.60 0.00 0% 12.60 4734 12.65 2141 15.56
2017-05-02 2409 86097571 10219 1084836025 12.70 12.70 12.45 12.70 0.10 0.79% 12.65 523 12.70 3572 15.68
2017-05-03 2409 45156333 6712 568363842 12.65 12.70 12.55 12.55 0.15 -1.18% 12.55 1437 12.60 854 15.49
2017-05-04 2409 48925568 7330 616283035 12.60 12.70 12.50 12.60 0.05 0.4% 12.60 3289 12.65 1791 15.56
2017-05-05 2409 58782613 8624 734449428 12.60 12.65 12.40 12.40 0.20 -1.59% 12.40 5162 12.45 864 15.31
2017-05-08 2409 105033042 11303 1285890430 12.45 12.50 12.10 12.15 0.25 -2.02% 12.15 756 12.20 2066 15.00
2017-05-09 2409 172175491 23693 2009984257 11.65 11.80 11.55 11.60 0.55 -4.53% 11.60 2162 11.65 1396 14.32
2017-05-10 2409 85316374 11310 1001117702 11.60 11.85 11.60 11.75 0.15 1.29% 11.70 4174 11.75 1548 14.51
2017-05-11 2409 118334194 15519 1369883709 11.85 11.85 11.45 11.45 0.30 -2.55% 11.45 2112 11.50 194 14.14
2017-05-12 2409 51332828 8730 590080435 11.45 11.60 11.40 11.50 0.05 0.44% 11.45 5258 11.50 975 4.85
2017-05-15 2409 38493254 7075 446407044 11.60 11.65 11.55 11.60 0.10 0.87% 11.55 4214 11.60 369 4.89
2017-05-16 2409 67227190 12589 787746982 11.65 11.80 11.60 11.75 0.15 1.29% 11.70 1851 11.75 729 4.96
2017-05-17 2409 59941957 8707 703937711 11.80 11.85 11.65 11.75 0.00 0% 11.70 5569 11.75 5794 4.96
2017-05-18 2409 41364972 6805 481158844 11.60 11.70 11.55 11.60 0.15 -1.28% 11.60 3073 11.65 685 4.89
2017-05-19 2409 125984830 14340 1498394387 11.75 12.00 11.75 11.90 0.30 2.59% 11.90 321 11.95 3779 5.02
2017-05-22 2409 54759896 9646 647023397 11.95 11.95 11.75 11.75 0.15 -1.26% 11.75 5807 11.80 798 4.96
2017-05-23 2409 43370948 8012 516068940 11.80 11.95 11.80 11.90 0.15 1.28% 11.90 1853 11.95 5981 5.02
2017-05-24 2409 34399098 6194 409896318 11.95 12.00 11.85 11.90 0.00 0% 11.85 8044 11.90 390 5.02
2017-05-25 2409 43985286 8096 522848744 11.95 11.95 11.85 11.90 0.00 0% 11.90 25 11.95 4965 5.02
2017-05-26 2409 59721597 7161 703872275 11.90 11.90 11.75 11.75 0.15 -1.26% 11.75 574 11.80 3440 4.96
2017-05-31 2409 45985616 5158 541681856 11.80 11.85 11.75 11.75 0.00 0% 11.75 5128 11.80 141 4.96
2017-06-01 2409 31020227 4246 366068787 11.80 11.85 11.75 11.80 0.05 0.43% 11.80 36 11.85 6675 4.98
2017-06-02 2409 29194575 3451 345517897 11.85 11.90 11.80 11.85 0.05 0.42% 11.80 4996 11.85 4207 5.00
2017-06-03 2409 15235277 2307 179953397 11.85 11.85 11.75 11.85 0.00 0% 11.80 3468 11.85 1907 5.00
2017-06-06 2409 108534334 12794 1322477935 12.05 12.25 12.05 12.25 0.25 3.38% 12.25 2175 12.30 7197 5.17
2017-06-07 2409 177534642 19156 2147483647 12.35 12.65 12.35 12.55 0.30 2.45% 12.55 621 12.60 7324 5.30
2017-06-08 2409 88498289 11592 1103517396 12.65 12.65 12.40 12.40 0.15 -1.2% 12.40 2871 12.45 1569 5.23
2017-06-09 2409 76523201 10446 939973309 12.40 12.50 12.15 12.15 0.25 -2.02% 12.15 3131 12.20 750 5.13
2017-06-12 2409 41240558 7046 500023695 12.05 12.20 12.00 12.20 0.05 0.41% 12.15 2533 12.20 756 5.15
2017-06-13 2409 29146122 3860 354665357 12.15 12.25 12.15 12.15 0.05 -0.41% 12.15 3319 12.20 4491 5.13
2017-06-14 2409 62681892 7751 755928370 12.25 12.25 11.90 12.05 0.10 -0.82% 12.00 761 12.05 3225 5.08
2017-06-15 2409 71917419 9878 874431376 12.15 12.35 12.00 12.35 0.30 2.49% 12.30 936 12.35 2572 5.21
2017-06-16 2409 136289230 13955 1703125288 12.40 12.55 12.35 12.55 0.20 1.62% 12.50 1671 12.55 6594 5.30
2017-06-19 2409 61730490 8141 771419998 12.55 12.60 12.45 12.45 0.10 -0.8% 12.45 3592 12.50 5493 5.25
2017-06-20 2409 78985506 9456 991656154 12.50 12.65 12.45 12.50 0.05 0.4% 12.45 4538 12.50 1342 5.27
2017-06-21 2409 142333969 18392 1805009403 12.45 12.80 12.40 12.75 0.25 2% 12.75 676 12.80 9876 5.38
2017-06-22 2409 94122615 9167 1202160060 12.80 12.90 12.70 12.70 0.05 -0.39% 12.70 4464 12.75 3078 5.36
2017-06-23 2409 154618686 15608 1997623048 12.80 13.00 12.75 12.85 0.15 1.18% 12.85 5872 12.90 2721 5.42
2017-06-26 2409 164389838 19987 2147483647 13.00 13.20 13.00 13.15 0.30 2.33% 13.15 435 13.20 15682 5.55
2017-06-27 2409 225930566 33495 2147483647 13.40 13.60 13.20 13.40 0.25 1.9% 13.35 3002 13.40 335 5.65
2017-06-28 2409 301833606 34340 2147483647 14.40 14.40 13.80 13.95 0.55 4.1% 13.95 672 14.00 11457 5.89
2017-06-29 2409 148279874 16830 2068970700 14.20 14.20 13.70 13.75 0.20 -1.43% 13.75 2090 13.80 724 5.80
2017-06-30 2409 181860768 17035 2147483647 13.65 13.90 13.60 13.90 0.15 1.09% 13.85 3393 13.90 4917 5.86
2017-07-03 2409 151328438 17421 2036418576 13.45 13.60 13.35 13.55 0.00 -2.52% 13.55 556 13.60 1123 5.72
2017-07-04 2409 128561757 18470 1713819417 13.55 13.65 13.10 13.15 0.40 -2.95% 13.15 676 13.20 2438 5.55
2017-07-05 2409 75016560 9782 989896954 13.25 13.30 13.05 13.25 0.10 0.76% 13.20 2295 13.25 1383 5.59
2017-07-06 2409 94658627 7935 1244122016 13.20 13.30 13.05 13.15 0.10 -0.75% 13.15 3960 13.20 164 5.55
2017-07-07 2409 136903963 14350 1767970445 12.95 13.05 12.80 12.80 0.35 -2.66% 12.80 5855 12.85 215 5.40
2017-07-10 2409 90902920 8609 1162072426 12.85 12.90 12.70 12.75 0.05 -0.39% 12.70 7352 12.75 790 5.38
2017-07-11 2409 110333560 12162 1437096830 12.85 13.10 12.85 13.05 0.30 2.35% 13.05 502 13.10 5493 5.51
2017-07-12 2409 86956752 10444 1129583403 13.10 13.15 12.90 12.90 0.15 -1.15% 12.90 2037 12.95 4153 5.44
2017-07-13 2409 151586026 18136 1917903019 12.80 12.80 12.55 12.55 0.35 -2.71% 12.55 8901 12.60 1904 5.30
2017-07-14 2409 79045565 10519 993854678 12.50 12.70 12.45 12.50 0.05 -0.4% 12.50 11776 12.55 438 5.27
2017-07-17 2409 84612060 10807 1051604594 12.65 12.65 12.30 12.35 0.15 -1.2% 12.35 309 12.40 1966 5.21
2017-07-18 2409 96074906 10050 1208735861 12.40 12.70 12.35 12.65 0.30 2.43% 12.65 837 12.70 7547 5.34
2017-07-19 2409 100799286 14725 1277517085 12.70 12.80 12.55 12.55 0.10 -0.79% 12.55 5232 12.60 1526 5.30
2017-07-20 2409 130451485 16175 1601017926 12.30 12.40 12.20 12.20 0.35 -2.79% 12.20 11234 12.25 5354 5.15
2017-07-21 2409 163639368 20191 1976626959 12.10 12.25 11.95 12.20 0.00 0% 12.20 5233 12.25 2437 5.15
2017-07-24 2409 70988229 9266 862938336 12.20 12.30 12.05 12.15 0.05 -0.41% 12.15 2489 12.20 301 5.13
2017-07-25 2409 70076800 8934 854176415 12.15 12.30 12.05 12.25 0.10 0.82% 12.25 432 12.30 6336 5.17
2017-07-26 2409 75921467 9233 921706573 12.25 12.30 12.05 12.10 0.15 -1.22% 12.10 395 12.15 3953 5.11
2017-07-27 2409 120973375 15539 1489645052 12.30 12.40 12.20 12.25 0.15 1.24% 12.20 9897 12.25 321 5.17
2017-07-28 2409 77926653 9007 944880369 12.20 12.20 12.05 12.10 0.15 -1.22% 12.05 7720 12.10 25 5.11
2017-07-31 2409 49717528 6780 604392307 12.15 12.25 12.05 12.20 0.10 0.83% 12.20 917 12.25 6170 5.15
2017-08-01 2409 51161674 6987 626747796 12.25 12.30 12.20 12.25 0.05 0.41% 12.20 8979 12.25 636 5.17
2017-08-02 2409 74273015 8537 900282416 12.15 12.20 12.05 12.10 0.15 -1.22% 12.10 1130 12.15 2258 5.11
2017-08-03 2409 54966545 7202 664416865 12.10 12.15 12.05 12.10 0.00 0% 12.05 9290 12.10 555 5.11
2017-08-04 2409 78078831 8415 948911439 12.05 12.30 12.00 12.20 0.10 0.83% 12.20 2239 12.25 991 5.15
2017-08-07 2409 70691740 7055 855794712 12.10 12.20 12.05 12.05 0.15 -1.23% 12.05 4845 12.10 1154 5.08
2017-08-08 2409 70825350 8210 852734450 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 9603 12.05 2664 5.06
2017-08-09 2409 107378569 13151 1278107833 12.00 12.05 11.80 11.80 0.20 -1.67% 11.80 11596 11.85 1086 4.98
2017-08-10 2409 77364239 9356 910681315 11.80 11.95 11.70 11.70 0.10 -0.85% 11.70 8109 11.75 1556 4.94
2017-08-11 2409 120913742 9749 1440820749 11.70 12.00 11.70 12.00 0.30 2.56% 11.95 4788 12.00 1477 3.48
2017-08-14 2409 59040806 7353 703697915 12.00 12.05 11.80 11.80 0.20 -1.67% 11.80 545 11.85 906 3.42
2017-08-15 2409 84180714 7865 1009105391 11.95 12.05 11.90 11.90 0.10 0.85% 11.90 4631 11.95 264 3.45
2017-08-16 2409 89977746 11821 1053101393 11.75 11.80 11.60 11.70 0.20 -1.68% 11.70 740 11.75 2700 3.39
2017-08-17 2409 108682696 11280 1292349185 11.75 12.00 11.75 11.95 0.25 2.14% 11.90 382 11.95 4722 3.46
2017-08-18 2409 38122810 7027 450264983 11.85 11.90 11.75 11.80 0.15 -1.26% 11.80 5831 11.85 2304 3.42
2017-08-21 2409 81250483 9792 973964434 11.85 12.05 11.80 12.00 0.20 1.69% 12.00 680 12.05 4938 3.48
2017-08-22 2409 146249170 16495 1792253284 12.15 12.30 12.15 12.30 0.30 2.5% 12.25 4052 12.30 2855 3.57
2017-08-23 2409 86434009 11079 1053301322 12.35 12.35 12.10 12.10 0.20 -1.63% 12.10 3119 12.15 2296 3.51
2017-08-24 2409 68811284 9209 832365054 12.10 12.20 12.05 12.10 0.00 0% 12.05 5326 12.10 85 3.51
2017-08-25 2409 72905278 9480 882821826 12.15 12.20 12.05 12.15 0.05 0.41% 12.10 1365 12.15 3621 3.52
2017-08-28 2409 160021413 15702 1975823087 12.25 12.45 12.25 12.35 0.20 1.65% 12.35 180 12.40 10529 3.58
2017-08-29 2409 55593494 7677 682020518 12.35 12.40 12.20 12.25 0.10 -0.81% 12.25 3635 12.30 2992 3.55
2017-08-30 2409 94712907 11108 1166502346 12.25 12.40 12.20 12.35 0.10 0.82% 12.35 2313 12.40 10123 3.58
2017-08-31 2409 79196062 9062 980822407 12.40 12.45 12.30 12.40 0.05 0.4% 12.35 1494 12.40 5227 3.59
2017-09-01 2409 59062643 8609 730552292 12.40 12.45 12.30 12.40 0.00 0% 12.40 1966 12.45 5576 3.59
2017-09-04 2409 54783446 6165 674142380 12.35 12.40 12.20 12.25 0.15 -1.21% 12.25 634 12.30 4758 3.55
2017-09-05 2409 119143724 12753 1481975457 12.30 12.55 12.30 12.55 0.30 2.45% 12.50 921 12.55 4731 3.64
2017-09-06 2409 98846922 12109 1218684558 12.40 12.45 12.20 12.25 0.30 -2.39% 12.25 256 12.30 1437 3.55
2017-09-07 2409 77117553 7449 947423806 12.35 12.40 12.20 12.20 0.05 -0.41% 12.20 509 12.25 1831 3.54
2017-09-08 2409 71286307 8031 881824837 12.30 12.45 12.30 12.35 0.15 1.23% 12.35 258 12.40 7489 3.58
2017-09-11 2409 45898245 5450 564515106 12.40 12.40 12.25 12.30 0.05 -0.4% 12.30 206 12.35 2649 3.57
2017-09-12 2409 54233705 5660 668270744 12.35 12.40 12.25 12.30 0.00 0% 12.30 211 12.35 2672 3.57
2017-09-13 2409 58721151 6655 725634871 12.35 12.45 12.25 12.40 0.10 0.81% 12.35 1505 12.40 2987 3.59
2017-09-14 2409 33871863 5088 420114817 12.45 12.45 12.35 12.40 0.00 0% 12.35 4463 12.40 3758 3.59
2017-09-15 2409 56929884 7098 706797667 12.45 12.45 12.35 12.45 0.05 0.4% 12.40 4067 12.45 8962 3.61
2017-09-18 2409 304425201 33697 2147483647 12.60 13.10 12.60 13.05 0.60 4.82% 13.00 5832 13.05 2484 3.78
2017-09-19 2409 232362168 24484 2147483647 13.10 13.15 12.60 12.60 0.45 -3.45% 12.60 5323 12.65 1861 3.65
2017-09-20 2409 135909896 14443 1718841839 12.60 12.80 12.50 12.70 0.10 0.79% 12.65 2287 12.70 2577 3.68
2017-09-21 2409 73626081 9477 934202860 12.75 12.80 12.60 12.65 0.05 -0.39% 12.65 4686 12.70 3827 3.67
2017-09-22 2409 89682587 10599 1123527029 12.65 12.75 12.45 12.45 0.20 -1.58% 12.45 1477 12.50 2639 3.61
2017-09-25 2409 54066776 8039 668057663 12.50 12.55 12.30 12.30 0.15 -1.2% 12.30 5627 12.35 1711 3.57
2017-09-26 2409 69803523 9123 854821422 12.25 12.40 12.10 12.15 0.15 -1.22% 12.15 32 12.20 1470 3.52
2017-09-27 2409 53994147 6613 662518409 12.25 12.40 12.20 12.20 0.05 0.41% 12.20 1788 12.25 1910 3.54
2017-09-28 2409 72377440 8599 879643745 12.30 12.30 12.05 12.05 0.15 -1.23% 12.05 7449 12.10 1743 3.49
2017-09-29 2409 94369624 8867 1140668154 12.05 12.20 11.95 12.15 0.10 0.83% 12.10 1024 12.15 1573 3.52
2017-09-30 2409 21098271 3683 256880956 12.20 12.25 12.15 12.15 0.00 0% 12.15 1261 12.20 2474 3.52
2017-10-02 2409 24939657 3592 303973397 12.20 12.25 12.15 12.15 0.00 0% 12.15 4210 12.20 2146 3.52
2017-10-03 2409 30933371 3921 376430869 12.15 12.25 12.15 12.15 0.00 0% 12.15 2603 12.20 3551 3.52
2017-10-05 2409 58187301 6317 717406923 12.25 12.40 12.20 12.35 0.20 1.65% 12.30 5776 12.35 576 3.58
2017-10-06 2409 37206878 4647 459063566 12.35 12.45 12.25 12.35 0.00 0% 12.30 2365 12.35 1603 3.58
2017-10-11 2409 67337095 6917 817679589 12.05 12.25 12.05 12.20 0.15 -1.21% 12.15 2000 12.20 655 3.54
2017-10-12 2409 44860725 5795 544762484 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 7126 12.15 1301 3.51
2017-10-13 2409 44051608 5486 538894048 12.15 12.30 12.15 12.20 0.10 0.83% 12.20 5818 12.25 1346 3.54
2017-10-16 2409 52616976 7082 648449198 12.30 12.40 12.25 12.30 0.10 0.82% 12.30 3399 12.35 4850 3.57
2017-10-17 2409 28393154 4279 348125053 12.35 12.35 12.20 12.25 0.05 -0.41% 12.20 10750 12.25 126 3.55
2017-10-18 2409 33429712 5675 409987218 12.30 12.35 12.20 12.25 0.00 0% 12.25 827 12.30 4541 3.55
2017-10-19 2409 158301677 16095 1978568332 12.35 12.65 12.30 12.55 0.30 2.45% 12.55 465 12.60 9392 3.64
2017-10-20 2409 82157578 6946 1029529806 12.45 12.60 12.40 12.60 0.05 0.4% 12.55 150 12.60 10285 3.65
2017-10-23 2409 84018311 8332 1047135594 12.50 12.60 12.35 12.35 0.25 -1.98% 12.35 4135 12.40 2267 3.58
2017-10-24 2409 58673612 6721 718762161 12.30 12.30 12.20 12.25 0.10 -0.81% 12.25 272 12.30 1801 3.55
2017-10-25 2409 61257626 6206 759112279 12.35 12.45 12.30 12.45 0.20 1.63% 12.40 93 12.45 4470 3.61
2017-10-26 2409 113055892 11655 1423806127 12.60 12.70 12.50 12.55 0.10 0.8% 12.55 2360 12.60 11154 3.64
2017-10-27 2409 126309723 11721 1572588526 12.50 12.55 12.35 12.35 0.20 -1.59% 12.35 3350 12.40 1337 3.58
2017-10-30 2409 48540674 5737 598852614 12.45 12.50 12.25 12.35 0.00 0% 12.30 1785 12.35 5730 3.58
2017-10-31 2409 33593641 3847 413341308 12.35 12.35 12.25 12.35 0.00 0% 12.30 1677 12.35 8824 3.58
2017-11-01 2409 66345320 7393 824358177 12.35 12.50 12.30 12.45 0.10 0.81% 12.40 4671 12.45 40 3.61
2017-11-02 2409 61247222 6402 761600761 12.50 12.55 12.35 12.35 0.10 -0.8% 12.35 2076 12.40 3495 3.58
2017-11-03 2409 50461621 5169 628053940 12.40 12.50 12.35 12.50 0.15 1.21% 12.45 1873 12.50 9164 3.62
2017-11-06 2409 61738671 5610 771059567 12.55 12.55 12.40 12.55 0.05 0.4% 12.50 2368 12.55 11419 3.64
2017-11-07 2409 31454626 5108 393224900 12.55 12.60 12.45 12.50 0.05 -0.4% 12.45 4959 12.50 894 3.62
2017-11-08 2409 62903862 6276 778311273 12.40 12.45 12.30 12.40 0.10 -0.8% 12.35 532 12.40 3024 3.59
2017-11-09 2409 51203149 5953 637077404 12.45 12.50 12.40 12.40 0.00 0% 12.35 5941 12.40 839 3.59
2017-11-10 2409 44747344 5827 551593451 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 608 12.35 4661 3.57
2017-11-13 2409 40074530 5249 490862010 12.30 12.35 12.20 12.20 0.10 -0.81% 12.20 7388 12.25 881 3.16
2017-11-14 2409 53615900 6506 658901305 12.25 12.35 12.20 12.25 0.05 0.41% 12.25 3389 12.30 580 3.17
2017-11-15 2409 34084769 6220 418848844 12.30 12.35 12.25 12.25 0.00 0% 12.25 3743 12.30 1742 3.17
2017-11-16 2409 84443872 11530 1048948574 12.40 12.55 12.30 12.40 0.15 1.22% 12.40 786 12.45 3567 3.21
2017-11-17 2409 60037889 7170 751035497 12.60 12.60 12.40 12.45 0.05 0.4% 12.45 612 12.50 7078 3.23
2017-11-20 2409 101742575 13873 1282714656 12.55 12.65 12.55 12.65 0.20 1.61% 12.60 2383 12.65 7552 3.28
2017-11-21 2409 68468171 9768 867822153 12.70 12.75 12.60 12.70 0.05 0.4% 12.65 1793 12.70 8392 3.29
2017-11-22 2409 243130775 27328 2147483647 12.80 13.05 12.80 12.90 0.20 1.57% 12.90 29 12.95 4660 3.34
2017-11-23 2409 113056902 10559 1462280290 13.00 13.05 12.80 12.95 0.05 0.39% 12.90 2330 12.95 3572 3.35
2017-11-24 2409 239463149 28512 2147483647 13.00 13.45 12.95 13.30 0.35 2.7% 13.25 4806 13.30 3956 3.45
2017-11-27 2409 127724982 15061 1694035478 13.40 13.45 13.05 13.05 0.25 -1.88% 13.05 3997 13.10 3490 3.38
2017-11-28 2409 102446499 10251 1351423791 13.10 13.30 13.05 13.15 0.10 0.77% 13.15 1335 13.20 1484 3.41
2017-11-29 2409 122192308 12124 1599062004 13.25 13.35 12.95 13.05 0.10 -0.76% 13.00 2313 13.05 2377 3.38
2017-11-30 2409 118821137 12579 1519370677 12.80 12.90 12.70 12.75 0.30 -2.3% 12.75 1249 12.80 2765 3.30
2017-12-01 2409 72278474 10045 913352165 12.80 12.80 12.55 12.55 0.20 -1.57% 12.55 5489 12.60 1674 3.25
2017-12-04 2409 147779525 9846 1867695040 12.55 12.75 12.45 12.55 0.00 0% 12.50 2687 12.55 26 3.25
2017-12-05 2409 65506392 7199 825482042 12.55 12.70 12.50 12.60 0.05 0.4% 12.60 332 12.65 6944 3.26
2017-12-06 2409 72632312 8731 917889458 12.70 12.80 12.50 12.60 0.00 0% 12.55 2987 12.60 3977 3.26
2017-12-07 2409 77439682 9058 968257036 12.60 12.65 12.35 12.40 0.20 -1.59% 12.40 728 12.45 2943 3.21
2017-12-08 2409 61495480 7153 763969134 12.50 12.50 12.30 12.50 0.10 0.81% 12.45 557 12.50 1022 3.24
2017-12-11 2409 78671183 6738 998277889 12.55 12.80 12.50 12.70 0.20 1.6% 12.70 604 12.75 4970 3.29
2017-12-12 2409 36190046 4466 455621157 12.70 12.75 12.50 12.55 0.15 -1.18% 12.55 317 12.60 4209 3.25
2017-12-13 2409 35906458 3841 451026057 12.50 12.65 12.45 12.60 0.05 0.4% 12.55 204 12.60 1635 3.26
2017-12-14 2409 30111576 3638 379426193 12.60 12.65 12.55 12.60 0.00 0% 12.60 1213 12.65 3819 3.26
2017-12-15 2409 47711713 4711 597245169 12.60 12.60 12.40 12.60 0.00 0% 12.55 53 12.60 3163 3.26
2017-12-18 2409 18894803 3257 236522970 12.55 12.60 12.45 12.50 0.10 -0.79% 12.45 2468 12.50 446 3.24
2017-12-19 2409 34604124 4971 429494759 12.50 12.50 12.35 12.35 0.15 -1.2% 12.35 297 12.40 2168 3.20
2017-12-20 2409 44613112 6317 552386553 12.35 12.50 12.30 12.35 0.00 0% 12.30 6392 12.35 364 3.20
2017-12-21 2409 24016497 3165 296371242 12.35 12.40 12.30 12.30 0.05 -0.4% 12.30 7712 12.35 1721 3.19
2017-12-22 2409 18937523 2443 235235433 12.40 12.45 12.35 12.45 0.15 1.22% 12.40 1664 12.45 1514 3.23
2017-12-25 2409 17142906 2229 213597353 12.50 12.50 12.40 12.45 0.00 0% 12.45 400 12.50 3497 3.23
2017-12-26 2409 25150833 2843 311010466 12.45 12.50 12.30 12.35 0.10 -0.8% 12.35 102 12.40 2890 3.20
2017-12-27 2409 25684024 2995 317357625 12.35 12.40 12.30 12.35 0.00 0% 12.35 57 12.40 4157 3.20
2017-12-28 2409 32204848 4067 401137116 12.40 12.50 12.35 12.50 0.15 1.21% 12.45 1210 12.50 3689 3.24
2017-12-29 2409 23247063 3353 289461205 12.55 12.55 12.40 12.40 0.10 -0.8% 12.40 2375 12.45 972 3.21