興勤(2428)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　　63.90
0
0%		63.90
0
0%		64.80
0.9
1.41%		66.00
1.2
1.85%		 　66.20
0.2
0.3%		68.00
1.8
2.72%		67.30
-0.7
-1.03%		66.70
-0.6
-0.89%		66.80
0.1
0.15%		 　66.50
-0.3
-0.45%		66.50
0
0%		66.80
0.3
0.45%		67.40
0.6
0.9%		66.50
-0.9
-1.34%		 　67.00
0.5
0.75%		67.60
0.6
0.9%		 66.67
2 月　67.40
-0.2
-0.3%		71.00
3.6
5.34%		 　70.30
-0.7
-0.99%		70.30
0
0%		69.50
-0.8
-1.14%		68.60
-0.9
-1.29%		68.40
-0.2
-0.29%		 　67.20
-1.2
-1.75%		70.00
2.8
4.17%		69.20
-0.8
-1.14%		68.90
-0.3
-0.43%		68.90
0
0%		68.80
-0.1
-0.15%		 69.00
0.2
0.29%		68.20
-0.8
-1.16%		67.90
-0.3
-0.44%		68.30
0.4
0.59%		68.10
-0.2
-0.29%		 68.56
3 月67.60
-0.5
-0.73%		67.00
-0.6
-0.89%		67.00
0
0%		 　67.10
0.1
0.15%		67.80
0.7
1.04%		67.50
-0.3
-0.44%		67.00
-0.5
-0.74%		66.60
-0.4
-0.6%		 　67.00
0.4
0.6%		69.10
2.1
3.13%		69.00
-0.1
-0.14%		68.60
-0.4
-0.58%		69.50
0.9
1.31%		 　69.70
0.2
0.29%		70.50
0.8
1.15%		69.70
-0.8
-1.13%		69.20
-0.5
-0.72%		68.60
-0.6
-0.87%		 　67.10
-1.5
-2.19%		67.30
0.2
0.3%		67.00
-0.3
-0.45%		66.50
-0.5
-0.75%		67.00
0.5
0.75%		67.94
4 月 　　　67.80
0.8
1.19%		67.00
-0.8
-1.18%		68.10
1.1
1.64%		 　67.90
-0.2
-0.29%		67.70
-0.2
-0.29%		67.10
-0.6
-0.89%		67.20
0.1
0.15%		65.30
-1.9
-2.83%		 　64.70
-0.6
-0.92%		64.50
-0.2
-0.31%		63.80
-0.7
-1.09%		63.50
-0.3
-0.47%		64.00
0.5
0.79%		 　64.50
0.5
0.78%		65.40
0.9
1.4%		65.80
0.4
0.61%		65.50
-0.3
-0.46%		65.30
-0.2
-0.31%		 66.12
5 月　67.70
2.4
3.68%		66.60
-1.1
-1.62%		66.40
-0.2
-0.3%		67.10
0.7
1.05%		 　66.10
-1
-1.49%		66.90
0.8
1.21%		68.30
1.4
2.09%		73.40
5.1
7.47%		77.30
3.9
5.31%		 　84.80
7.5
9.7%		87.10
2.3
2.71%		84.20
-2.9
-3.33%		85.80
1.6
1.9%		87.80
2
2.33%		 　86.50
-1.3
-1.48%		86.00
-0.5
-0.58%		85.50
-0.5
-0.58%		85.90
0.4
0.47%		85.50
-0.4
-0.47%		 84.70
-0.8
-0.94%		79.25
6 月85.60
0.9
1.06%		85.40
-0.2
-0.23%		89.30
3.9
4.57%		 　88.00
-1.3
-1.46%		85.20
-2.8
-3.18%		87.30
2.1
2.46%		85.90
-1.4
-1.6%		 　84.70
-1.2
-1.4%		84.70
0
0%		81.50
-3.2
-3.78%		82.00
0.5
0.61%		83.30
1.3
1.59%		 　84.70
1.4
1.68%		83.70
-1
-1.18%		86.60
2.9
3.46%		86.00
-0.6
-0.69%		86.00
0
0%		 　85.80
-0.2
-0.23%		85.80
0
0%		85.10
-0.7
-0.82%		83.50
-1.6
-1.88%		84.30
0.8
0.96%		 85.3
7 月　　85.50
1.2
1.42%		84.80
-0.7
-0.82%		84.00
-0.8
-0.94%		85.20
1.2
1.43%		86.10
0.9
1.06%		 　88.60
2.5
2.9%		87.30
-1.3
-1.47%		87.80
0.5
0.57%		88.00
0.2
0.23%		87.50
-0.5
-0.57%		 　86.60
-0.9
-1.03%		89.20
2.6
3%		92.20
3
3.36%		92.00
-0.2
-0.22%		94.50
2.5
2.72%		 　94.40
-0.1
-0.11%		96.30
1.9
2.01%		96.10
-0.2
-0.21%		97.60
1.5
1.56%		95.20
-2.4
-2.46%		 94.10
-1.1
-1.16%		90.42
8 月94.60
0.5
0.53%		96.20
1.6
1.69%		94.80
-1.4
-1.46%		94.60
-0.2
-0.21%		 　93.20
-1.4
-1.48%		94.10
0.9
0.97%		93.90
-0.2
-0.21%		89.80
-4.1
-4.37%		91.50
1.7
1.89%		 　89.80
-1.7
-1.86%		90.60
0.8
0.89%		91.00
0.4
0.44%		95.00
4
4.4%		95.40
0.4
0.42%		 　104.50
9.1
9.54%		104.50
0
0%		99.50
-5
-4.78%		99.30
-0.2
-0.2%		98.50
-0.8
-0.81%		 　98.60
0.1
0.1%		96.40
-2.2
-2.23%		100.50
4.1
4.25%		98.60
-1.9
-1.89%		95.96
9 月97.90
-0.7
-0.71%		 　99.10
1.2
1.23%		101.00
1.9
1.92%		99.00
-2
-1.98%		98.20
-0.8
-0.81%		99.30
1.1
1.12%		 　98.20
-1.1
-1.11%		98.00
-0.2
-0.2%		97.00
-1
-1.02%		97.00
0
0%		98.10
1.1
1.13%		 　99.70
1.6
1.63%		97.80
-1.9
-1.91%		96.30
-1.5
-1.53%		98.50
2.2
2.28%		96.60
-1.9
-1.93%		 　90.70
-5.9
-6.11%		87.10
-3.6
-3.97%		89.30
2.2
2.53%		88.60
-0.7
-0.78%		88.00
-0.6
-0.68%		89.30
1.3
1.48%		 95.71
10 月　91.80
2.5
2.8%		92.50
0.7
0.76%		 92.60
0.1
0.11%		94.90
2.3
2.48%		 　　　93.50
-1.4
-1.48%		95.00
1.5
1.6%		94.80
-0.2
-0.21%		 　95.00
0.2
0.21%		93.30
-1.7
-1.79%		91.80
-1.5
-1.61%		92.20
0.4
0.44%		92.80
0.6
0.65%		 　94.30
1.5
1.62%		94.30
0
0%		93.10
-1.2
-1.27%		93.50
0.4
0.43%		90.60
-2.9
-3.1%		 　90.30
-0.3
-0.33%		91.70
1.4
1.55%		93.07
11 月92.20
0.5
0.55%		91.40
-0.8
-0.87%		90.70
-0.7
-0.77%		 　90.40
-0.3
-0.33%		90.40
0
0%		89.80
-0.6
-0.66%		87.30
-2.5
-2.78%		88.10
0.8
0.92%		 　86.20
-1.9
-2.16%		87.90
1.7
1.97%		88.00
0.1
0.11%		89.20
1.2
1.36%		89.90
0.7
0.78%		 　92.30
2.4
2.67%		91.80
-0.5
-0.54%		91.60
-0.2
-0.22%		92.50
0.9
0.98%		92.40
-0.1
-0.11%		 　92.20
-0.2
-0.22%		93.20
1
1.08%		93.60
0.4
0.43%		90.70
-2.9
-3.1%		 90.41
12 月88.30
-2.4
-2.65%		 　87.00
-1.3
-1.47%		84.00
-3
-3.45%		83.10
-0.9
-1.07%		82.60
-0.5
-0.6%		83.50
0.9
1.09%		 　84.30
0.8
0.96%		82.60
-1.7
-2.02%		82.50
-0.1
-0.12%		83.50
1
1.21%		82.00
-1.5
-1.8%		 　83.00
1
1.22%		82.40
-0.6
-0.72%		83.90
1.5
1.82%		83.20
-0.7
-0.83%		83.50
0.3
0.36%		 　83.40
-0.1
-0.12%		81.10
-2.3
-2.76%		81.60
0.5
0.62%		82.10
0.5
0.61%		84.20
2.1
2.56%		　　83.58

說明:最高漲幅:9.7%最低跌幅:-6.11% 最高價:104.50最低價:63.50平均價:81.88,灰色底表示週末,漲134天(192.6)元,跌169天(-167.9)元,平盤13天
10%=4,7%=1,5%=3,4%=7,3%=15,2%=24,1%=53,0%=40,-0%=1,-1%=2,-2%=3,-3%=10,-4%=22,-5%=50,-6%=81,

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 2428 735599 603 47020894 63.80 64.20 63.60 63.90 0.70 0% 63.80 6 63.90 4 10.16
2017-01-04 2428 454299 352 29119936 64.30 64.50 63.90 63.90 0.00 0% 63.90 4 64.00 10 10.16
2017-01-05 2428 1353600 880 87455700 64.20 65.10 64.20 64.80 0.90 1.41% 64.80 14 64.90 8 10.30
2017-01-06 2428 2281034 1498 149678144 65.20 66.30 64.80 66.00 1.20 1.85% 66.00 11 66.10 7 10.49
2017-01-09 2428 2620601 1682 176346823 67.60 68.20 66.20 66.20 0.20 0.3% 66.20 35 66.50 1 10.52
2017-01-10 2428 2256222 1471 152136696 67.00 68.10 66.80 68.00 1.80 2.72% 67.90 1 68.00 85 10.81
2017-01-11 2428 1412286 874 95877632 68.30 68.80 67.30 67.30 0.70 -1.03% 67.30 34 67.50 5 10.70
2017-01-12 2428 983781 669 65911490 67.30 67.80 66.70 66.70 0.60 -0.89% 66.70 4 66.90 13 10.60
2017-01-13 2428 713111 536 47653302 66.70 67.30 66.00 66.80 0.10 0.15% 66.80 6 66.90 1 10.62
2017-01-16 2428 548347 440 36589674 66.80 67.20 66.10 66.50 0.30 -0.45% 66.50 13 66.60 3 10.57
2017-01-17 2428 510517 355 34102131 67.00 67.20 66.50 66.50 0.00 0% 66.50 33 66.70 1 10.57
2017-01-18 2428 405473 322 27039843 66.50 67.10 66.20 66.80 0.30 0.45% 66.80 1 66.90 4 10.62
2017-01-19 2428 814000 592 54677700 67.00 67.80 66.50 67.40 0.60 0.9% 67.30 15 67.40 1 10.72
2017-01-20 2428 756105 534 50553693 67.60 67.60 66.20 66.50 0.90 -1.34% 66.50 3 66.60 6 10.57
2017-01-23 2428 479573 374 32208591 66.50 67.50 66.50 67.00 0.50 0.75% 66.90 14 67.00 9 10.65
2017-01-24 2428 664200 446 44758120 67.80 67.80 67.10 67.60 0.60 0.9% 67.50 2 67.60 4 10.75
2017-02-02 2428 503100 381 33891150 67.70 67.80 66.80 67.40 0.20 -0.3% 67.40 1 67.50 16 10.72
2017-02-03 2428 4037325 2795 283430074 68.00 71.70 67.80 71.00 3.60 5.34% 70.90 4 71.00 10 11.29
2017-02-06 2428 1574977 1108 111808578 72.00 72.20 70.10 70.30 0.70 -0.99% 70.30 1 70.50 21 11.18
2017-02-07 2428 1004190 728 70579490 70.30 71.20 69.50 70.30 0.00 0% 70.30 30 70.50 1 11.18
2017-02-08 2428 737500 551 51437950 70.30 70.80 69.40 69.50 0.80 -1.14% 69.50 17 69.60 4 11.05
2017-02-09 2428 1167150 894 80370585 69.60 69.60 68.50 68.60 0.90 -1.29% 68.60 16 68.70 1 10.91
2017-02-10 2428 858734 582 58965052 68.80 69.30 68.40 68.40 0.20 -0.29% 68.40 12 68.50 23 10.87
2017-02-13 2428 1130000 771 76043100 68.20 68.30 66.10 67.20 1.20 -1.75% 67.20 23 67.30 3 10.68
2017-02-14 2428 2403197 1537 166762790 67.60 70.80 67.60 70.00 2.80 4.17% 69.80 9 70.00 48 11.13
2017-02-15 2428 936620 697 64940561 70.00 70.10 69.00 69.20 0.80 -1.14% 69.20 85 69.30 4 11.00
2017-02-16 2428 1288755 815 88816212 69.50 69.70 68.40 68.90 0.30 -0.43% 68.90 93 69.10 6 10.95
2017-02-17 2428 600088 419 41386143 68.60 69.30 68.50 68.90 0.00 0% 68.90 39 69.10 6 10.95
2017-02-18 2428 320299 263 22106911 69.20 69.40 68.80 68.80 0.10 -0.15% 68.70 11 69.00 6 10.94
2017-02-20 2428 785156 585 54595399 69.40 70.20 69.00 69.00 0.20 0.29% 69.00 2 69.30 3 10.97
2017-02-21 2428 663209 469 45219171 69.60 69.60 67.10 68.20 0.80 -1.16% 68.20 6 68.30 5 10.84
2017-02-22 2428 604000 439 41225898 68.70 68.90 67.60 67.90 0.30 -0.44% 67.90 1 68.00 2 10.79
2017-02-23 2428 961280 618 66007779 67.90 69.20 67.90 68.30 0.40 0.59% 68.30 9 68.40 1 10.86
2017-02-24 2428 503458 383 34298288 68.10 68.50 67.60 68.10 0.20 -0.29% 68.10 11 68.20 10 10.83
2017-03-01 2428 455500 298 30897900 68.00 68.40 67.50 67.60 0.50 -0.73% 67.60 8 67.70 1 10.75
2017-03-02 2428 500000 334 33741100 68.00 68.30 66.90 67.00 0.60 -0.89% 67.00 14 67.20 1 10.65
2017-03-03 2428 393546 290 26422682 67.00 67.60 66.90 67.00 0.00 0% 67.00 20 67.10 3 10.65
2017-03-06 2428 315777 252 21279459 67.00 68.10 66.90 67.10 0.10 0.15% 67.10 14 67.20 1 10.67
2017-03-07 2428 366511 240 24733142 67.30 67.90 66.90 67.80 0.70 1.04% 67.80 7 67.90 3 10.78
2017-03-08 2428 333640 225 22571734 67.80 68.00 67.40 67.50 0.30 -0.44% 67.50 3 67.70 9 10.73
2017-03-09 2428 519100 344 34983849 68.00 68.10 67.00 67.00 0.50 -0.74% 67.00 21 67.30 45 10.65
2017-03-10 2428 396209 314 26331537 67.00 67.40 66.00 66.60 0.40 -0.6% 66.60 2 66.80 3 10.59
2017-03-13 2428 353294 241 23643625 66.80 67.40 66.50 67.00 0.40 0.6% 67.00 9 67.20 1 10.65
2017-03-14 2428 1049653 720 71734420 67.10 69.10 67.10 69.10 2.10 3.13% 69.00 20 69.10 9 10.99
2017-03-15 2428 1211304 881 83861044 69.10 69.70 68.50 69.00 0.10 -0.14% 69.00 1 69.10 2 10.97
2017-03-16 2428 561399 371 38670370 69.00 69.30 68.60 68.60 0.40 -0.58% 68.60 18 68.80 6 10.91
2017-03-17 2428 610809 439 42225901 69.20 69.50 68.40 69.50 0.90 1.31% 69.40 7 69.50 48 11.05
2017-03-20 2428 889800 565 62174159 70.00 70.40 69.60 69.70 0.20 0.29% 69.70 1 69.80 14 11.08
2017-03-21 2428 2835566 1813 199205176 70.40 71.00 68.80 70.50 0.80 1.15% 70.50 48 70.60 22 11.21
2017-03-22 2428 969606 654 67725796 70.00 70.20 69.60 69.70 0.80 -1.13% 69.70 22 69.80 10 11.08
2017-03-23 2428 618000 420 43056400 69.80 70.40 69.20 69.20 0.50 -0.72% 69.20 7 69.50 5 11.00
2017-03-24 2428 607208 422 41689189 69.20 69.50 68.20 68.60 0.60 -0.87% 68.60 2 68.70 14 10.91
2017-03-27 2428 856333 623 58233209 68.80 69.10 67.10 67.10 1.50 -2.19% 67.10 15 67.50 5 10.67
2017-03-28 2428 730500 556 48870249 67.30 67.80 65.60 67.30 0.20 0.3% 67.30 1 67.40 1 10.70
2017-03-29 2428 339955 261 22849785 67.60 68.00 66.80 67.00 0.30 -0.45% 67.00 4 67.30 6 10.65
2017-03-30 2428 360301 268 23959167 67.30 67.30 66.10 66.50 0.50 -0.75% 66.40 22 66.50 11 9.46
2017-03-31 2428 382090 244 25499638 67.00 67.10 66.30 67.00 0.50 0.75% 66.90 31 67.00 1 9.53
2017-04-05 2428 1250424 826 84953346 67.20 68.40 66.90 67.80 0.80 1.19% 67.80 23 67.90 10 9.64
2017-04-06 2428 352090 269 23700347 67.80 67.90 67.00 67.00 0.80 -1.18% 67.00 43 67.10 5 9.53
2017-04-07 2428 1107949 777 75441044 68.20 68.60 67.30 68.10 1.10 1.64% 68.10 1 68.20 10 9.69
2017-04-10 2428 438380 343 29750029 68.00 68.10 67.70 67.90 0.20 -0.29% 67.90 3 68.00 25 9.66
2017-04-11 2428 860220 605 58927102 67.90 69.40 67.70 67.70 0.20 -0.29% 67.70 1 67.90 1 9.63
2017-04-12 2428 491087 348 33015489 67.50 68.30 66.30 67.10 0.60 -0.89% 67.10 3 67.30 1 9.54
2017-04-13 2428 377230 300 25355655 67.00 67.70 66.90 67.20 0.10 0.15% 67.20 7 67.50 19 9.56
2017-04-14 2428 856568 546 56671401 66.70 66.90 65.30 65.30 1.90 -2.83% 65.30 13 65.70 7 9.29
2017-04-17 2428 534000 408 34557100 65.30 66.10 63.60 64.70 0.60 -0.92% 64.70 1 65.00 1 9.20
2017-04-18 2428 300121 241 19451491 65.00 65.30 64.50 64.50 0.20 -0.31% 64.50 31 64.70 4 9.17
2017-04-19 2428 412010 312 26338841 63.70 64.30 63.60 63.80 0.70 -1.09% 63.80 7 64.00 5 9.08
2017-04-20 2428 417016 314 26690919 63.60 64.60 63.40 63.50 0.30 -0.47% 63.50 24 63.80 1 9.03
2017-04-21 2428 524010 392 33485644 64.00 64.40 63.00 64.00 0.50 0.79% 63.90 8 64.00 23 9.10
2017-04-24 2428 715421 543 46195626 64.70 65.30 63.60 64.50 0.50 0.78% 64.50 24 64.80 2 9.17
2017-04-25 2428 606587 476 39704146 65.10 66.00 64.60 65.40 0.90 1.4% 65.40 15 65.70 4 9.30
2017-04-26 2428 466600 377 30872780 66.40 66.80 65.60 65.80 0.40 0.61% 65.70 4 65.80 1 9.36
2017-04-27 2428 250100 211 16400700 66.00 66.00 65.20 65.50 0.30 -0.46% 65.50 2 65.60 1 9.32
2017-04-28 2428 287000 220 18790100 65.60 66.00 65.10 65.30 0.20 -0.31% 65.30 6 65.40 1 9.29
2017-05-02 2428 2626488 718 176997238 66.30 67.70 65.70 67.70 2.40 3.68% 67.60 15 67.70 11 9.63
2017-05-03 2428 544550 385 36748493 67.70 68.10 66.50 66.60 1.10 -1.62% 66.60 1 66.90 1 9.47
2017-05-04 2428 273075 200 18230194 66.80 67.50 66.30 66.40 0.20 -0.3% 66.40 6 66.60 3 9.45
2017-05-05 2428 795354 535 53492847 67.50 67.90 66.50 67.10 0.70 1.05% 67.10 1 67.20 16 9.54
2017-05-08 2428 495300 391 33188920 67.70 68.00 66.00 66.10 1.00 -1.49% 66.10 9 66.30 3 9.40
2017-05-09 2428 641629 470 42655227 67.00 67.20 65.50 66.90 0.80 1.21% 66.50 1 66.90 15 9.52
2017-05-10 2428 2092881 1305 143011881 67.10 69.30 67.00 68.30 1.40 2.09% 68.30 4 68.40 1 8.92
2017-05-11 2428 8395893 4251 623403438 75.10 75.10 72.50 73.40 5.10 7.47% 73.40 2 73.50 29 9.58
2017-05-12 2428 6038608 3994 459332387 74.20 78.00 73.40 77.30 3.90 5.31% 77.10 5 77.30 7 10.09
2017-05-15 2428 7921751 4954 652467774 79.90 84.80 79.90 84.80 7.50 9.7% 84.70 1 84.80 12 11.07
2017-05-16 2428 6050975 3742 515156322 84.70 87.70 83.30 87.10 2.30 2.71% 87.00 7 87.10 1 11.37
2017-05-17 2428 3300105 2310 280987958 86.00 86.60 84.10 84.20 2.90 -3.33% 84.20 41 84.40 1 10.99
2017-05-18 2428 8942623 6386 776710048 83.00 90.00 82.60 85.80 1.60 1.9% 85.80 22 85.90 4 11.20
2017-05-19 2428 6861200 4581 609054000 88.40 91.00 87.60 87.80 2.00 2.33% 87.80 35 87.90 4 11.46
2017-05-22 2428 2666545 1797 232689191 88.90 89.00 86.40 86.50 1.30 -1.48% 86.50 52 86.70 7 11.29
2017-05-23 2428 2348965 1674 205023390 87.30 88.80 86.00 86.00 0.50 -0.58% 86.00 60 86.20 3 11.23
2017-05-24 2428 2288995 1600 196124172 86.70 87.00 84.70 85.50 0.50 -0.58% 85.40 4 85.50 2 11.16
2017-05-25 2428 1512478 1072 129854709 86.60 86.70 85.00 85.90 0.40 0.47% 85.80 3 86.00 25 11.21
2017-05-26 2428 3236700 2302 281684900 86.10 88.40 85.30 85.50 0.40 -0.47% 85.50 2 85.60 3 11.16
2017-05-31 2428 1367000 1071 115601000 85.00 85.20 84.00 84.70 0.80 -0.94% 84.70 22 84.90 8 11.06
2017-06-01 2428 2601867 2080 225470786 85.10 88.00 85.10 85.60 0.90 1.06% 85.60 22 85.80 1 11.17
2017-06-02 2428 1712557 1269 145856459 86.00 86.00 84.50 85.40 0.20 -0.23% 85.30 3 85.40 7 11.15
2017-06-03 2428 3455650 2429 303200474 86.30 89.30 85.60 89.30 3.90 4.57% 89.30 8 89.40 7 11.66
2017-06-06 2428 2976900 2033 264267529 90.30 90.40 88.00 88.00 3.00 -1.46% 88.00 42 88.30 6 11.49
2017-06-07 2428 3161533 2214 272884016 88.30 88.60 85.20 85.20 2.80 -3.18% 85.20 42 85.30 2 11.12
2017-06-08 2428 2348232 1615 203930428 85.90 87.80 85.70 87.30 2.10 2.46% 87.20 17 87.30 2 11.40
2017-06-09 2428 1777770 1387 153128382 86.90 87.50 85.50 85.90 1.40 -1.6% 85.90 8 86.00 1 11.21
2017-06-12 2428 1015045 741 86290855 84.80 85.70 84.20 84.70 1.20 -1.4% 84.60 32 84.90 7 11.06
2017-06-13 2428 688600 525 58514300 85.40 85.70 84.60 84.70 0.00 0% 84.70 24 84.80 7 11.06
2017-06-14 2428 2864194 2201 234495811 85.00 85.20 79.80 81.50 3.20 -3.78% 81.50 6 81.60 2 10.64
2017-06-15 2428 837661 681 68603867 82.00 82.50 81.20 82.00 0.50 0.61% 81.90 7 82.00 11 10.70
2017-06-16 2428 859239 711 71186256 82.00 83.70 81.10 83.30 1.30 1.59% 83.30 3 83.60 8 10.87
2017-06-19 2428 1277373 899 108140754 83.30 85.60 83.30 84.70 1.40 1.68% 84.60 1 84.70 1 11.06
2017-06-20 2428 790400 607 66594700 86.00 86.00 83.40 83.70 1.00 -1.18% 83.70 1 83.80 1 10.93
2017-06-21 2428 2691280 1748 231026258 85.40 86.60 84.80 86.60 2.90 3.46% 86.50 2 86.60 33 11.31
2017-06-22 2428 913100 601 78532949 86.50 86.80 85.50 86.00 0.60 -0.69% 85.90 5 86.00 8 11.23
2017-06-23 2428 362235 270 31030932 86.00 86.40 85.40 86.00 0.00 0% 85.90 1 86.00 20 11.23
2017-06-26 2428 642512 431 55071278 86.00 86.40 85.40 85.80 0.20 -0.23% 85.70 1 85.80 3 11.20
2017-06-27 2428 994565 761 86233063 86.20 87.50 85.80 85.80 0.00 0% 85.80 13 85.90 1 11.20
2017-06-28 2428 535659 409 45670915 85.80 85.80 85.00 85.10 0.70 -0.82% 85.10 9 85.20 1 11.11
2017-06-29 2428 874917 669 73813167 85.10 85.80 83.40 83.50 1.60 -1.88% 83.50 21 83.70 1 10.90
2017-06-30 2428 472489 368 39507126 83.00 84.30 82.60 84.30 0.80 0.96% 84.30 3 84.40 4 11.01
2017-07-03 2428 532000 417 45212600 84.00 85.50 84.00 85.50 1.20 1.42% 85.20 7 85.50 10 11.16
2017-07-04 2428 391885 324 33316194 85.60 85.60 84.50 84.80 0.70 -0.82% 84.50 11 84.80 5 11.07
2017-07-05 2428 286105 239 24049751 85.00 85.00 83.60 84.00 0.80 -0.94% 84.00 33 84.30 1 10.97
2017-07-06 2428 637102 515 54183809 84.00 85.50 84.00 85.20 1.20 1.43% 85.20 4 85.30 17 11.12
2017-07-07 2428 1086006 836 93392315 85.20 87.00 84.50 86.10 0.90 1.06% 86.00 3 86.20 16 11.24
2017-07-10 2428 3554729 1954 312445789 87.00 89.20 86.70 88.60 2.50 2.9% 88.60 15 88.70 43 11.57
2017-07-11 2428 1321523 985 116434307 88.70 89.90 87.30 87.30 1.30 -1.47% 87.30 65 87.40 2 11.40
2017-07-12 2428 1048250 669 91928800 88.00 88.60 87.40 87.80 0.50 0.57% 87.60 10 87.80 2 11.46
2017-07-13 2428 900338 727 79627144 88.80 89.20 87.80 88.00 0.20 0.23% 87.90 7 88.00 8 11.49
2017-07-14 2428 688960 518 60150799 88.50 88.50 86.60 87.50 0.50 -0.57% 87.40 2 87.60 3 11.42
2017-07-17 2428 512599 409 44628168 87.90 87.90 86.60 86.60 0.90 -1.03% 86.60 20 86.90 4 11.31
2017-07-18 2428 1688530 1056 148979370 86.60 89.20 86.30 89.20 2.60 3% 89.10 10 89.20 7 11.64
2017-07-19 2428 6774675 4318 627071200 90.40 94.00 90.40 92.20 3.00 3.36% 92.10 4 92.20 4 12.04
2017-07-20 2428 1648241 1102 152195972 93.30 93.40 91.30 92.00 0.20 -0.22% 92.00 29 92.20 9 12.01
2017-07-21 2428 1973442 1471 183777167 92.60 94.50 91.60 94.50 2.50 2.72% 94.40 6 94.50 23 12.34
2017-07-24 2428 4648946 3195 447686796 96.30 98.40 94.10 94.40 0.10 -0.11% 94.40 235 94.50 2 12.32
2017-07-25 2428 1703252 1238 162514466 94.90 96.90 94.30 96.30 1.90 2.01% 96.20 8 96.30 8 12.57
2017-07-26 2428 1706360 1171 165523860 97.00 98.50 95.80 96.10 0.20 -0.21% 96.10 134 96.30 2 12.55
2017-07-27 2428 952608 692 92089211 96.60 97.60 96.00 97.60 1.50 1.56% 97.50 8 97.60 7 12.74
2017-07-28 2428 1778903 1118 171182130 98.40 98.70 95.00 95.20 2.40 -2.46% 95.20 51 95.40 13 12.43
2017-07-31 2428 1401371 845 132132083 95.20 96.20 93.50 94.10 1.10 -1.16% 94.10 6 94.20 3 12.28
2017-08-01 2428 953394 585 90270030 94.80 95.50 94.10 94.60 0.50 0.53% 94.60 4 94.80 5 12.35
2017-08-02 2428 717200 547 68488320 95.20 96.20 94.60 96.20 1.60 1.69% 96.00 1 96.20 1 12.56
2017-08-03 2428 1009789 811 96389155 96.10 97.00 94.30 94.80 1.40 -1.46% 94.80 2 95.00 5 12.38
2017-08-04 2428 609000 450 57751800 95.60 95.60 94.20 94.60 0.20 -0.21% 94.60 9 95.00 1 12.35
2017-08-07 2428 976499 720 91277454 94.00 94.10 93.00 93.20 1.40 -1.48% 93.20 21 93.30 2 12.17
2017-08-08 2428 1336546 1036 127098004 94.30 96.50 93.50 94.10 0.90 0.97% 94.10 7 94.20 16 12.28
2017-08-09 2428 879547 649 82747491 94.10 95.30 93.40 93.90 0.20 -0.21% 93.90 16 94.00 22 12.26
2017-08-10 2428 2658239 1676 244900510 96.00 96.00 89.50 89.80 4.10 -4.37% 89.80 9 90.00 7 10.06
2017-08-11 2428 1608881 1079 146414474 89.80 91.90 89.80 91.50 1.70 1.89% 91.40 5 91.70 3 10.25
2017-08-14 2428 994055 732 90549039 92.00 92.60 89.60 89.80 1.70 -1.86% 89.80 20 89.90 8 10.06
2017-08-15 2428 603218 450 54898347 91.60 91.90 90.30 90.60 0.80 0.89% 90.60 45 91.20 11 10.15
2017-08-16 2428 576600 414 52614420 90.80 92.00 90.70 91.00 0.40 0.44% 91.00 3 91.10 1 10.19
2017-08-17 2428 1457385 1068 136436375 91.90 95.10 91.60 95.00 4.00 4.4% 94.60 1 95.00 41 10.64
2017-08-18 2428 1401657 1026 132764238 95.00 95.80 93.70 95.40 0.40 0.42% 95.40 25 95.50 13 10.68
2017-08-21 2428 5119259 3406 511688256 96.10 104.50 95.30 104.50 9.10 9.54% 104.00 100 104.50 240 11.70
2017-08-22 2428 4633330 3172 490775820 106.50 109.00 103.50 104.50 0.00 0% 104.50 36 105.00 63 11.70
2017-08-23 2428 2840377 2030 283970809 101.50 102.00 98.80 99.50 0.00 -4.78% 99.40 1 99.50 15 11.14
2017-08-24 2428 1404200 1086 140497798 100.50 101.50 99.00 99.30 0.20 -0.2% 99.20 1 99.30 4 11.12
2017-08-25 2428 979405 804 97344270 99.90 100.50 98.30 98.50 0.80 -0.81% 98.50 7 98.60 1 11.03
2017-08-28 2428 1045379 813 103964466 99.90 101.00 98.60 98.60 0.10 0.1% 98.60 10 98.70 16 11.04
2017-08-29 2428 1147195 844 111143033 99.00 99.00 96.10 96.40 2.20 -2.23% 96.40 8 96.60 3 10.80
2017-08-30 2428 2392863 1785 238180863 97.20 101.00 96.90 100.50 4.10 4.25% 100.00 21 100.50 36 11.25
2017-08-31 2428 1396486 1077 140015315 102.00 103.00 98.60 98.60 1.90 -1.89% 98.60 31 98.80 2 11.04
2017-09-01 2428 826422 682 81433880 99.10 100.00 97.50 97.90 0.70 -0.71% 97.90 2 98.50 3 10.96
2017-09-04 2428 1129122 950 112077386 97.20 100.50 97.20 99.10 1.20 1.23% 99.00 6 99.10 4 11.10
2017-09-05 2428 927019 751 93285919 100.50 101.50 100.00 101.00 1.90 1.92% 100.50 27 101.00 81 11.31
2017-09-06 2428 949125 693 94419933 100.00 101.00 98.10 99.00 2.00 -1.98% 99.00 11 99.40 1 11.09
2017-09-07 2428 1402923 933 140007522 99.10 101.50 98.20 98.20 0.80 -0.81% 98.10 34 98.30 2 11.00
2017-09-08 2428 597570 480 59606700 99.60 100.50 99.10 99.30 1.10 1.12% 99.30 10 99.70 4 11.12
2017-09-11 2428 624947 522 61666976 100.00 100.50 98.20 98.20 1.10 -1.11% 98.20 27 98.40 1 11.00
2017-09-12 2428 417787 349 41159359 98.90 99.40 98.00 98.00 0.20 -0.2% 98.00 21 98.40 1 10.97
2017-09-13 2428 689804 550 67230388 98.30 98.50 96.70 97.00 1.00 -1.02% 97.00 11 97.20 3 10.86
2017-09-14 2428 442478 382 42854317 97.30 97.50 96.10 97.00 0.00 0% 97.00 5 97.20 20 10.86
2017-09-15 2428 453804 348 44372892 97.60 98.10 97.20 98.10 1.10 1.13% 98.00 5 98.10 5 10.99
2017-09-18 2428 1633323 1224 163435137 98.90 101.00 98.90 99.70 1.60 1.63% 99.70 2 99.80 17 11.16
2017-09-19 2428 939985 750 93736430 101.50 101.50 97.20 97.80 1.90 -1.91% 97.80 19 97.90 3 10.95
2017-09-20 2428 860392 630 83388025 98.00 98.50 96.10 96.30 1.50 -1.53% 96.30 8 96.50 1 10.78
2017-09-21 2428 486320 426 47437550 96.00 98.50 96.00 98.50 2.20 2.28% 98.20 1 98.50 3 11.03
2017-09-22 2428 523002 418 50779491 98.60 99.10 96.60 96.60 1.90 -1.93% 96.60 11 96.80 4 10.82
2017-09-25 2428 1164905 937 106938960 96.60 96.60 90.10 90.70 5.90 -6.11% 90.70 1 90.90 1 10.16
2017-09-26 2428 1154709 859 102575635 90.00 91.50 87.10 87.10 3.60 -3.97% 87.10 3 87.50 1 9.75
2017-09-27 2428 898589 676 80026709 87.80 90.80 87.80 89.30 2.20 2.53% 89.30 1 89.50 2 10.00
2017-09-28 2428 438052 357 39010711 90.00 90.30 88.30 88.60 0.70 -0.78% 88.60 7 88.90 1 9.92
2017-09-29 2428 564458 394 49781641 88.80 90.00 86.30 88.00 0.60 -0.68% 88.00 30 88.10 1 9.85
2017-09-30 2428 373539 262 33364248 88.80 89.70 88.50 89.30 1.30 1.48% 89.30 1 89.60 9 10.00
2017-10-02 2428 798644 607 73178969 89.90 92.80 89.70 91.80 2.50 2.8% 91.70 6 91.90 6 10.28
2017-10-03 2428 518656 407 47731180 92.00 93.00 90.60 92.50 0.70 0.76% 92.40 8 92.50 3 10.36
2017-10-05 2428 284802 238 26456234 93.40 93.40 92.50 92.60 0.10 0.11% 92.60 20 92.80 4 10.37
2017-10-06 2428 1155521 908 108998449 94.10 94.90 93.30 94.90 2.30 2.48% 94.40 1 94.90 25 10.63
2017-10-11 2428 1018579 827 96966377 96.20 97.00 93.50 93.50 1.40 -1.48% 93.50 6 93.70 3 10.47
2017-10-12 2428 553181 461 52320827 94.10 95.20 93.80 95.00 1.50 1.6% 95.00 3 95.10 7 10.64
2017-10-13 2428 373012 317 35392617 95.00 95.50 94.20 94.80 0.20 -0.21% 94.70 4 94.90 1 10.62
2017-10-16 2428 482765 401 46199851 95.20 96.40 95.00 95.00 0.20 0.21% 95.00 9 95.50 1 10.64
2017-10-17 2428 432150 365 40738623 95.70 95.70 93.30 93.30 1.70 -1.79% 93.30 1 93.40 1 10.45
2017-10-18 2428 572220 505 52760040 93.40 94.00 91.50 91.80 1.50 -1.61% 91.80 4 91.90 3 10.28
2017-10-19 2428 391150 338 36216760 92.40 93.00 92.20 92.20 0.40 0.44% 92.20 2 92.60 1 10.32
2017-10-20 2428 569375 322 52502275 92.00 92.80 91.10 92.80 0.60 0.65% 92.60 2 92.80 22 10.39
2017-10-23 2428 793172 633 75398031 93.50 96.70 93.20 94.30 1.50 1.62% 94.30 7 94.40 1 10.56
2017-10-24 2428 291400 255 27335720 94.30 94.70 93.10 94.30 0.00 0% 94.20 6 94.30 3 10.56
2017-10-25 2428 471340 398 44338686 94.30 95.50 93.10 93.10 1.20 -1.27% 93.10 16 93.60 26 10.43
2017-10-26 2428 253250 210 23654099 93.30 93.90 92.80 93.50 0.40 0.43% 93.40 1 93.50 9 10.47
2017-10-27 2428 533331 439 49100683 93.30 93.80 90.10 90.60 2.90 -3.1% 90.50 12 90.60 3 10.15
2017-10-30 2428 727161 532 65663251 91.00 91.90 89.50 90.30 0.30 -0.33% 90.20 1 90.30 1 10.11
2017-10-31 2428 381690 281 34924656 90.30 92.70 89.80 91.70 1.40 1.55% 91.70 9 92.00 1 10.27
2017-11-01 2428 687001 486 63609295 92.00 93.50 91.70 92.20 0.50 0.55% 92.20 23 92.30 1 10.32
2017-11-02 2428 314406 264 28882852 92.00 92.50 91.40 91.40 0.80 -0.87% 91.40 6 91.70 2 10.24
2017-11-03 2428 256001 219 23315592 92.00 92.00 90.70 90.70 0.70 -0.77% 90.70 4 91.00 2 10.16
2017-11-06 2428 432320 357 39104858 90.70 91.30 89.50 90.40 0.30 -0.33% 90.40 4 90.60 1 10.12
2017-11-07 2428 230869 174 20898054 90.00 90.90 90.00 90.40 0.00 0% 90.30 2 90.40 5 10.12
2017-11-08 2428 351200 278 31592180 90.40 90.40 89.70 89.80 0.60 -0.66% 89.80 9 90.00 13 10.06
2017-11-09 2428 934010 699 82316897 89.80 90.00 87.00 87.30 2.50 -2.78% 87.30 2 87.40 1 9.78
2017-11-10 2428 641120 523 55693900 87.30 88.80 85.00 88.10 0.80 0.92% 88.10 1 88.20 2 9.87
2017-11-13 2428 617100 466 53808100 88.80 88.80 86.20 86.20 1.90 -2.16% 86.20 4 86.30 1 10.39
2017-11-14 2428 762200 611 66991719 87.00 88.60 87.00 87.90 1.70 1.97% 87.90 1 88.00 4 10.59
2017-11-15 2428 470123 340 41383335 88.00 88.80 87.50 88.00 0.10 0.11% 87.90 2 88.00 2 10.60
2017-11-16 2428 536320 436 47891541 88.00 89.80 88.00 89.20 1.20 1.36% 89.20 6 89.30 2 10.75
2017-11-17 2428 534000 396 48100700 89.80 90.50 89.10 89.90 0.70 0.78% 89.80 2 89.90 1 10.83
2017-11-20 2428 1440231 1126 134920334 93.00 95.50 92.00 92.30 2.40 2.67% 92.30 3 92.40 3 11.12
2017-11-21 2428 466449 375 42964808 92.20 92.90 91.50 91.80 0.50 -0.54% 91.80 3 92.10 1 11.06
2017-11-22 2428 564000 393 52007800 92.30 93.40 91.50 91.60 0.20 -0.22% 91.50 10 92.00 1 11.04
2017-11-23 2428 420274 316 38725582 93.00 93.00 91.50 92.50 0.90 0.98% 92.20 1 92.50 18 11.14
2017-11-24 2428 565180 409 52359186 92.50 93.40 91.90 92.40 0.10 -0.11% 92.30 18 92.40 1 11.13
2017-11-27 2428 692813 495 64326955 92.40 93.90 91.90 92.20 0.20 -0.22% 92.10 26 92.40 1 11.11
2017-11-28 2428 576175 444 53511809 92.30 93.40 92.20 93.20 1.00 1.08% 93.10 1 93.20 18 11.23
2017-11-29 2428 1312705 960 124192244 93.80 95.40 93.50 93.60 0.40 0.43% 93.60 7 93.90 1 11.28
2017-11-30 2428 1310270 688 119888475 93.20 93.30 90.70 90.70 2.90 -3.1% 90.70 26 91.10 39 10.93
2017-12-01 2428 1060002 847 94458381 91.30 91.80 87.00 88.30 2.40 -2.65% 88.30 5 88.50 5 10.64
2017-12-04 2428 496500 419 43343000 88.60 88.60 86.80 87.00 1.30 -1.47% 87.00 44 87.10 4 10.48
2017-12-05 2428 1012282 782 86191370 86.20 86.40 83.90 84.00 3.00 -3.45% 84.00 16 84.30 3 10.12
2017-12-06 2428 596615 446 50030090 84.50 85.30 83.00 83.10 0.90 -1.07% 83.10 10 83.20 3 10.01
2017-12-07 2428 397561 292 33113505 84.20 84.30 82.60 82.60 0.50 -0.6% 82.60 2 82.90 2 9.95
2017-12-08 2428 883109 637 72441265 83.20 83.90 80.50 83.50 0.90 1.09% 83.50 3 83.60 5 10.06
2017-12-11 2428 270000 223 22725100 84.00 84.80 83.00 84.30 0.80 0.96% 84.30 6 84.40 2 10.16
2017-12-12 2428 273151 204 22822684 84.30 84.70 82.60 82.60 1.70 -2.02% 82.60 11 83.20 2 9.95
2017-12-13 2428 326200 251 27014878 82.60 83.40 82.40 82.50 0.10 -0.12% 82.50 15 82.90 3 9.94
2017-12-14 2428 229100 194 19080249 83.10 84.00 82.70 83.50 1.00 1.21% 82.80 9 83.50 16 10.06
2017-12-15 2428 380200 302 31231480 83.00 83.20 81.60 82.00 1.50 -1.8% 82.00 13 82.10 4 9.88
2017-12-18 2428 173050 161 14364640 82.20 83.60 82.20 83.00 1.00 1.22% 83.00 4 83.20 6 10.00
2017-12-19 2428 167104 157 13880036 83.70 83.70 82.30 82.40 0.60 -0.72% 82.40 4 82.80 23 9.93
2017-12-20 2428 398100 313 33296850 82.40 85.00 82.30 83.90 1.50 1.82% 83.70 1 84.00 16 10.11
2017-12-21 2428 189206 176 15842362 84.20 84.40 83.20 83.20 0.70 -0.83% 83.20 3 83.30 3 10.02
2017-12-22 2428 124409 124 10426256 83.90 84.50 83.50 83.50 0.30 0.36% 83.50 1 83.90 5 10.06
2017-12-25 2428 187005 142 15616225 83.50 83.90 83.20 83.40 0.10 -0.12% 83.40 2 83.50 4 10.05
2017-12-26 2428 448950 361 36648423 83.60 83.60 81.10 81.10 2.30 -2.76% 81.10 5 81.40 1 9.77
2017-12-27 2428 213200 157 17461440 81.80 82.40 81.60 81.60 0.50 0.62% 81.60 9 81.80 1 9.83
2017-12-28 2428 224000 189 18444100 82.10 83.00 81.80 82.10 0.50 0.61% 82.10 1 82.40 3 9.89
2017-12-29 2428 352568 300 29429838 82.50 84.20 82.50 84.20 2.10 2.56% 84.10 3 84.20 6 10.14