奇力新(2456)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　　70.90
0
0%		71.20
0.3
0.42%		71.30
0.1
0.14%		71.20
-0.1
-0.14%		 　71.00
-0.2
-0.28%		70.30
-0.7
-0.99%		71.00
0.7
1%		71.20
0.2
0.28%		71.00
-0.2
-0.28%		 　70.20
-0.8
-1.13%		70.40
0.2
0.28%		70.80
0.4
0.57%		71.40
0.6
0.85%		71.40
0
0%		 　　76.70
5.3
7.42%		 72.63
2 月　75.40
-1.3
-1.69%		76.30
0.9
1.19%		 　78.90
2.6
3.41%		82.30
3.4
4.31%		83.00
0.7
0.85%		81.80
-1.2
-1.45%		80.60
-1.2
-1.47%		 　83.50
2.9
3.6%		82.10
-1.4
-1.68%		81.60
-0.5
-0.61%		81.10
-0.5
-0.61%		82.60
1.5
1.85%		81.80
-0.8
-0.97%		 80.90
-0.9
-1.1%		79.70
-1.2
-1.48%		80.30
0.6
0.75%		81.30
1
1.25%		81.10
-0.2
-0.25%		 80.6
3 月79.90
-1.2
-1.48%		79.20
-0.7
-0.88%		78.20
-1
-1.26%		 　79.10
0.9
1.15%		78.30
-0.8
-1.01%		77.50
-0.8
-1.02%		77.50
0
0%		77.90
0.4
0.52%		 　78.80
0.9
1.16%		79.70
0.9
1.14%		79.00
-0.7
-0.88%		78.60
-0.4
-0.51%		79.10
0.5
0.64%		 　80.70
1.6
2.02%		81.10
0.4
0.5%		80.60
-0.5
-0.62%		80.00
-0.6
-0.74%		78.00
-2
-2.5%		 　77.20
-0.8
-1.03%		76.90
-0.3
-0.39%		79.10
2.2
2.86%		78.40
-0.7
-0.88%		77.80
-0.6
-0.77%		78.83
4 月 　　　78.00
0.2
0.26%		75.60
-2.4
-3.08%		74.90
-0.7
-0.93%		 　74.60
-0.3
-0.4%		73.40
-1.2
-1.61%		72.90
-0.5
-0.68%		73.10
0.2
0.27%		71.50
-1.6
-2.19%		 　71.40
-0.1
-0.14%		72.90
1.5
2.1%		74.50
1.6
2.19%		75.10
0.6
0.81%		76.60
1.5
2%		 　78.40
1.8
2.35%		79.40
1
1.28%		80.50
1.1
1.39%		80.60
0.1
0.12%		82.00
1.4
1.74%		 76.23
5 月　79.30
-2.7
-3.29%		79.00
-0.3
-0.38%		79.50
0.5
0.63%		78.60
-0.9
-1.13%		 　78.50
-0.1
-0.13%		77.20
-1.3
-1.66%		80.70
3.5
4.53%		79.90
-0.8
-0.99%		81.20
1.3
1.63%		 　89.30
8.1
9.98%		87.60
-1.7
-1.9%		87.20
-0.4
-0.46%		86.70
-0.5
-0.57%		88.30
1.6
1.85%		 　86.90
-1.4
-1.59%		85.00
-1.9
-2.19%		85.60
0.6
0.71%		87.10
1.5
1.75%		89.10
2
2.3%		 88.50
-0.6
-0.67%		84.59
6 月88.90
0.4
0.45%		88.60
-0.3
-0.34%		89.60
1
1.13%		 　87.40
-2.2
-2.46%		84.50
-2.9
-3.32%		88.80
4.3
5.09%		87.00
-1.8
-2.03%		 　85.30
-1.7
-1.95%		85.00
-0.3
-0.35%		82.30
-2.7
-3.18%		83.00
0.7
0.85%		84.40
1.4
1.69%		 　84.10
-0.3
-0.36%		83.80
-0.3
-0.36%		85.50
1.7
2.03%		85.80
0.3
0.35%		85.30
-0.5
-0.58%		 　85.80
0.5
0.59%		86.40
0.6
0.7%		85.20
-1.2
-1.39%		83.30
-1.9
-2.23%		82.00
-1.3
-1.56%		 85.36
7 月　　80.00
-2
-2.44%		78.00
-2
-2.5%		77.40
-0.6
-0.77%		78.60
1.2
1.55%		80.20
1.6
2.04%		 　78.00
-2.2
-2.74%		77.80
-0.2
-0.26%		79.40
1.6
2.06%		79.60
0.2
0.25%		80.30
0.7
0.88%		 　78.60
-1.7
-2.12%		78.00
-0.6
-0.76%		77.90
-0.1
-0.13%		78.00
0.1
0.13%		78.90
0.9
1.15%		 　79.30
0.4
0.51%		79.00
-0.3
-0.38%		80.10
1.1
1.39%		76.70
-3.4
-4.24%		75.10
-1.6
-2.09%		 75.40
0.3
0.4%		78.19
8 月74.70
-0.7
-0.93%		76.90
2.2
2.95%		76.00
-0.9
-1.17%		79.30
3.3
4.34%		 　80.50
1.2
1.51%		79.30
-1.2
-1.49%		78.80
-0.5
-0.63%		76.20
-2.6
-3.3%		76.10
-0.1
-0.13%		 　75.10
-1
-1.31%		76.00
0.9
1.2%		77.80
1.8
2.37%		78.20
0.4
0.51%		77.90
-0.3
-0.38%		 　77.50
-0.4
-0.51%		78.80
1.3
1.68%		78.30
-0.5
-0.63%		79.60
1.3
1.66%		79.60
0
0%		 　82.90
3.3
4.15%		84.20
1.3
1.57%		86.20
2
2.38%		85.40
-0.8
-0.93%		78.94
9 月87.00
1.6
1.87%		 　88.70
1.7
1.95%		89.40
0.7
0.79%		88.70
-0.7
-0.78%		86.70
-2
-2.25%		88.50
1.8
2.08%		 　87.10
-1.4
-1.58%		86.50
-0.6
-0.69%		87.20
0.7
0.81%		87.00
-0.2
-0.23%		84.50
-2.5
-2.87%		 　85.80
1.3
1.54%		85.00
-0.8
-0.93%		85.20
0.2
0.24%		87.00
1.8
2.11%		85.50
-1.5
-1.72%		 　84.00
-1.5
-1.75%		82.80
-1.2
-1.43%		85.20
2.4
2.9%		85.60
0.4
0.47%		85.60
0
0%		85.60
0
0%		 86.38
10 月　88.00
2.4
2.8%		87.70
-0.3
-0.34%		 88.80
1.1
1.25%		88.10
-0.7
-0.79%		 　　　87.60
-0.5
-0.57%		88.90
1.3
1.48%		91.00
2.1
2.36%		 　90.40
-0.6
-0.66%		88.10
-2.3
-2.54%		88.90
0.8
0.91%		90.40
1.5
1.69%		89.80
-0.6
-0.66%		 　96.60
6.8
7.57%		97.60
1
1.04%		102.00
4.4
4.51%		104.50
2.5
2.45%		100.50
-4
-3.83%		 　101.00
0.5
0.5%		103.00
2
1.98%		93.22
11 月102.50
-0.5
-0.49%		100.50
-2
-1.95%		102.50
2
1.99%		 　103.00
0.5
0.49%		101.50
-1.5
-1.46%		101.00
-0.5
-0.49%		99.00
-2
-1.98%		102.00
3
3.03%		 　99.00
-3
-2.94%		100.50
1.5
1.52%		100.50
0
0%		108.00
7.5
7.46%		110.00
2
1.85%		 　106.50
-3.5
-3.18%		106.50
0
0%		105.50
-1
-0.94%		103.50
-2
-1.9%		104.50
1
0.97%		 　103.50
-1
-0.96%		103.50
0
0%		107.50
4
3.86%		104.00
-3.5
-3.26%		 103.13
12 月97.60
-6.4
-6.15%		 　95.10
-2.5
-2.56%		90.80
-4.3
-4.52%		90.00
-0.8
-0.88%		88.00
-2
-2.22%		89.50
1.5
1.7%		 　92.40
2.9
3.24%		91.10
-1.3
-1.41%		90.90
-0.2
-0.22%		92.70
1.8
1.98%		91.60
-1.1
-1.19%		 　93.10
1.5
1.64%		93.20
0.1
0.11%		95.00
1.8
1.93%		93.20
-1.8
-1.89%		93.40
0.2
0.21%		 　94.30
0.9
0.96%		90.40
-3.9
-4.14%		97.20
6.8
7.52%		96.00
-1.2
-1.23%		98.50
2.5
2.6%		　　93.16

說明:最高漲幅:9.98%最低跌幅:-6.15% 最高價:110.00最低價:70.20平均價:84.26,灰色底表示週末,漲138天(227.7)元,跌168天(-214.7)元,平盤9天
10%=2,8%=3,7%=3,5%=3,4%=7,3%=11,2%=44,1%=44,0%=30,-0%=1,-1%=2,-2%=3,-3%=21,-4%=29,-5%=39,-6%=73,

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 2456 331340 289 23474067 71.00 71.40 70.30 70.90 0.10 0% 70.90 4 71.00 4 14.24
2017-01-04 2456 716870 501 51223281 71.30 71.80 71.00 71.20 0.30 0.42% 71.10 6 71.20 1 14.30
2017-01-05 2456 597053 405 42472316 71.20 71.70 70.00 71.30 0.10 0.14% 71.30 1 71.40 6 14.32
2017-01-06 2456 448123 342 32006843 71.80 71.80 71.00 71.20 0.10 -0.14% 71.20 50 71.50 1 14.30
2017-01-09 2456 615124 496 44063004 71.70 72.20 71.00 71.00 0.20 -0.28% 71.00 154 71.30 1 14.26
2017-01-10 2456 605657 431 42816385 71.00 71.20 70.30 70.30 0.70 -0.99% 70.30 21 70.50 30 14.12
2017-01-11 2456 549051 368 38951899 70.60 71.30 70.60 71.00 0.70 1% 71.00 83 71.20 30 14.26
2017-01-12 2456 813500 548 58136950 71.50 71.80 71.00 71.20 0.20 0.28% 71.10 7 71.30 1 14.30
2017-01-13 2456 494016 337 34965142 71.20 71.20 70.20 71.00 0.20 -0.28% 70.80 4 71.00 32 14.26
2017-01-16 2456 466223 354 32800253 71.00 71.00 70.10 70.20 0.80 -1.13% 70.20 11 70.30 3 14.10
2017-01-17 2456 414369 250 29091303 70.10 70.50 69.90 70.40 0.20 0.28% 70.30 29 70.50 1 14.14
2017-01-18 2456 526821 368 37081213 70.20 70.80 70.10 70.80 0.40 0.57% 70.70 3 70.80 30 14.22
2017-01-19 2456 713700 533 50861869 70.70 71.70 70.50 71.40 0.60 0.85% 71.30 42 71.40 7 14.34
2017-01-20 2456 566421 404 40505531 71.40 71.90 71.00 71.40 0.00 0% 71.30 50 71.40 7 14.34
2017-01-24 2456 8293125 4968 627282475 76.20 78.30 73.10 76.70 0.00 7.42% 76.70 518 76.80 48 15.40
2017-02-02 2456 3097973 1967 235862857 76.70 77.40 75.00 75.40 1.30 -1.69% 75.40 20 75.50 15 15.14
2017-02-03 2456 2081009 1198 158770384 76.00 76.90 75.70 76.30 0.90 1.19% 76.30 18 76.40 3 15.32
2017-02-06 2456 3768016 2222 294942746 76.90 79.50 76.90 78.90 2.60 3.41% 78.80 20 78.90 4 15.84
2017-02-07 2456 6784424 4163 558036674 79.30 85.20 79.10 82.30 3.40 4.31% 82.30 52 82.50 1 16.53
2017-02-08 2456 2933593 2051 245202919 83.40 85.00 82.30 83.00 0.70 0.85% 83.00 61 83.10 11 16.67
2017-02-09 2456 2516610 1699 206199136 83.00 84.10 80.90 81.80 1.20 -1.45% 81.80 6 81.90 3 16.43
2017-02-10 2456 2225123 1524 181388603 82.50 82.80 80.50 80.60 1.20 -1.47% 80.60 22 80.70 2 16.18
2017-02-13 2456 2991830 2133 248697429 81.60 84.60 81.20 83.50 2.90 3.6% 83.40 18 83.50 27 16.77
2017-02-14 2456 2164870 1207 179258940 83.70 83.90 82.10 82.10 1.40 -1.68% 82.10 15 82.30 3 16.49
2017-02-15 2456 1734931 1018 141965758 82.10 82.50 81.50 81.60 0.50 -0.61% 81.60 5 81.70 5 16.39
2017-02-16 2456 1376754 723 111654167 81.70 81.90 80.70 81.10 0.50 -0.61% 81.00 67 81.10 14 16.29
2017-02-17 2456 2642116 1853 218484728 81.10 83.80 81.00 82.60 1.50 1.85% 82.50 20 82.60 2 16.59
2017-02-18 2456 840576 565 68724403 82.70 83.10 81.30 81.80 0.80 -0.97% 81.80 1 81.90 6 16.43
2017-02-20 2456 908474 644 73726349 82.20 82.20 80.80 80.90 0.90 -1.1% 80.80 66 80.90 2 16.24
2017-02-21 2456 1517130 1005 120868100 80.90 81.00 78.50 79.70 1.20 -1.48% 79.60 39 79.70 16 16.00
2017-02-22 2456 1355593 913 109229693 80.10 81.20 80.10 80.30 0.60 0.75% 80.30 4 80.50 10 16.12
2017-02-23 2456 1297430 802 105739976 80.80 82.40 80.50 81.30 1.00 1.25% 81.30 4 81.40 5 16.33
2017-02-24 2456 1136605 757 93005716 82.70 82.70 81.10 81.10 0.20 -0.25% 81.10 28 81.30 11 16.29
2017-03-01 2456 1045128 738 83687263 80.70 81.10 79.10 79.90 1.20 -1.48% 79.90 35 80.00 47 16.04
2017-03-02 2456 564962 410 45135198 80.90 80.90 79.20 79.20 0.70 -0.88% 79.20 14 79.60 3 15.90
2017-03-03 2456 1035029 644 81065650 79.00 79.20 77.70 78.20 1.00 -1.26% 78.20 13 78.50 2 14.78
2017-03-06 2456 2945646 2105 235898891 78.40 81.10 78.40 79.10 0.90 1.15% 79.10 31 79.50 97 14.95
2017-03-07 2456 2559566 1839 201125913 78.80 79.50 78.00 78.30 0.80 -1.01% 78.30 16 78.40 12 14.80
2017-03-08 2456 2735168 1752 210892515 78.30 78.60 76.20 77.50 0.80 -1.02% 77.40 3 77.50 116 14.65
2017-03-09 2456 1712728 1089 132612156 77.60 78.00 76.60 77.50 0.00 0% 77.50 68 77.60 1 14.65
2017-03-10 2456 2532252 1500 196875056 78.20 79.00 76.90 77.90 0.40 0.52% 77.90 2 78.00 3 14.73
2017-03-13 2456 1626690 1261 128077116 79.00 79.40 78.20 78.80 0.90 1.16% 78.80 21 79.00 1 14.90
2017-03-14 2456 887098 615 70347056 79.30 79.80 78.90 79.70 0.90 1.14% 79.70 4 79.80 17 15.07
2017-03-15 2456 738520 503 58669780 80.00 80.20 79.00 79.00 0.70 -0.88% 79.00 10 79.10 10 14.93
2017-03-16 2456 778600 568 61455242 79.00 79.60 78.60 78.60 0.40 -0.51% 78.60 2 78.70 2 14.86
2017-03-17 2456 761228 558 60117904 78.80 79.50 78.50 79.10 0.50 0.64% 79.10 87 79.20 1 14.95
2017-03-20 2456 1845276 1199 149093772 79.70 81.30 79.30 80.70 1.60 2.02% 80.70 10 80.80 6 15.26
2017-03-21 2456 899947 670 73091107 81.80 81.80 80.90 81.10 0.40 0.5% 81.10 10 81.20 17 15.33
2017-03-22 2456 504897 355 40590646 81.00 81.00 79.60 80.60 0.50 -0.62% 80.60 8 80.70 1 15.24
2017-03-23 2456 660030 416 52988000 81.70 81.70 79.90 80.00 0.60 -0.74% 79.90 36 80.00 9 15.12
2017-03-24 2456 1743595 1052 136667710 79.70 79.90 77.50 78.00 2.00 -2.5% 78.00 40 78.10 3 14.74
2017-03-27 2456 765446 607 59314924 77.50 78.00 77.20 77.20 0.80 -1.03% 77.20 12 77.40 1 14.59
2017-03-28 2456 1084043 716 83264174 78.00 78.00 76.00 76.90 0.30 -0.39% 76.90 15 77.00 16 14.54
2017-03-29 2456 883613 652 68977645 77.60 79.10 77.10 79.10 2.20 2.86% 78.70 5 79.10 24 14.95
2017-03-30 2456 471022 304 36794238 79.10 79.10 77.70 78.40 0.70 -0.88% 78.30 13 78.40 7 14.82
2017-03-31 2456 516573 385 40251072 78.00 78.90 77.20 77.80 0.60 -0.77% 77.80 12 77.90 1 14.71
2017-04-05 2456 722873 546 56516194 78.50 78.80 77.60 78.00 0.20 0.26% 78.00 13 78.20 1 14.74
2017-04-06 2456 3727628 1611 283541045 76.80 77.40 75.20 75.60 2.40 -3.08% 75.60 21 75.70 4 14.29
2017-04-07 2456 1728813 1060 129092593 75.00 75.50 74.00 74.90 0.70 -0.93% 74.70 13 74.90 7 14.16
2017-04-10 2456 1177464 856 88216056 75.30 76.00 74.60 74.60 0.30 -0.4% 74.50 75 74.60 1 14.10
2017-04-11 2456 1257016 916 92578262 74.50 74.70 73.00 73.40 1.20 -1.61% 73.30 3 73.50 199 13.88
2017-04-12 2456 2222753 1074 161856113 73.50 74.30 71.70 72.90 0.50 -0.68% 72.60 4 73.00 61 13.78
2017-04-13 2456 2425226 1344 178863050 73.00 75.00 72.50 73.10 0.20 0.27% 73.10 34 73.40 1 13.82
2017-04-14 2456 1108330 776 79733718 73.10 73.80 71.40 71.50 1.60 -2.19% 71.50 14 71.70 3 13.52
2017-04-17 2456 1897210 1230 135802349 71.90 72.90 70.30 71.40 0.10 -0.14% 71.40 15 71.50 1 13.50
2017-04-18 2456 1895994 1194 138836954 72.70 73.90 72.00 72.90 1.50 2.1% 72.90 6 73.40 7 13.78
2017-04-19 2456 1807300 1151 133746823 72.60 74.50 72.20 74.50 1.60 2.19% 74.40 2 74.50 12 14.08
2017-04-20 2456 2203516 1456 166243196 73.90 76.20 73.90 75.10 0.60 0.81% 75.10 1 75.30 2 14.20
2017-04-21 2456 2863940 1735 218427016 75.90 77.00 75.50 76.60 1.50 2% 76.50 7 76.60 2 14.48
2017-04-24 2456 2703284 1817 210191244 77.00 78.90 76.30 78.40 1.80 2.35% 78.40 22 78.50 4 14.82
2017-04-25 2456 3016504 1919 238580913 78.90 79.70 77.70 79.40 1.00 1.28% 79.40 13 79.50 49 15.01
2017-04-26 2456 2936301 2044 237288807 80.00 81.50 80.00 80.50 1.10 1.39% 80.50 10 80.60 23 15.22
2017-04-27 2456 1606251 1083 129673204 80.60 81.40 79.80 80.60 0.10 0.12% 80.60 3 80.70 2 15.24
2017-04-28 2456 2606003 1556 213219140 80.60 82.50 80.10 82.00 1.40 1.74% 81.80 10 82.00 2 15.50
2017-05-02 2456 1820323 1144 145897945 82.00 82.60 78.60 79.30 2.70 -3.29% 79.20 11 79.50 12 14.99
2017-05-03 2456 1679428 985 132402824 79.20 80.30 78.00 79.00 0.30 -0.38% 78.90 6 79.00 33 14.93
2017-05-04 2456 1638771 1100 130054039 79.20 80.10 78.30 79.50 0.50 0.63% 79.50 76 79.80 2 15.03
2017-05-05 2456 1567500 1073 123359898 79.20 79.80 78.10 78.60 0.90 -1.13% 78.60 12 78.70 5 15.50
2017-05-08 2456 826296 591 65391534 79.10 80.20 78.50 78.50 0.10 -0.13% 78.50 22 78.80 1 15.48
2017-05-09 2456 1084518 724 84181187 78.50 79.00 77.00 77.20 1.30 -1.66% 77.20 10 77.50 2 15.23
2017-05-10 2456 2496913 1627 199797098 77.50 81.30 77.50 80.70 3.50 4.53% 80.70 17 80.80 2 15.92
2017-05-11 2456 1201466 766 96215631 81.20 81.30 79.00 79.90 0.80 -0.99% 79.80 3 79.90 2 15.76
2017-05-12 2456 1830087 1224 148519319 79.90 82.40 79.40 81.20 1.30 1.63% 81.20 19 81.30 11 16.02
2017-05-15 2456 7569918 3215 667059666 81.90 89.30 81.80 89.30 8.10 9.98% 89.30 2728 0.00 0 17.61
2017-05-16 2456 11365768 5881 1021627968 91.00 91.40 87.60 87.60 1.70 -1.9% 87.60 27 87.70 2 17.28
2017-05-17 2456 4952645 2101 430761015 87.40 87.90 86.00 87.20 0.40 -0.46% 87.00 2 87.20 17 17.20
2017-05-18 2456 2227261 1303 193034251 87.60 87.60 86.00 86.70 0.50 -0.57% 86.70 17 86.90 18 17.10
2017-05-19 2456 2636111 1894 231738793 87.00 88.90 86.80 88.30 1.60 1.85% 88.10 5 88.30 1 17.42
2017-05-22 2456 2278782 1669 198239134 88.60 88.60 86.20 86.90 1.40 -1.59% 86.90 8 87.00 9 17.14
2017-05-23 2456 1648596 1146 141640860 86.40 87.30 85.00 85.00 1.90 -2.19% 85.00 69 85.30 1 16.77
2017-05-24 2456 1981631 1316 170684757 85.60 86.80 84.80 85.60 0.60 0.71% 85.50 1 85.60 10 16.88
2017-05-25 2456 1202457 913 104292259 86.40 87.60 85.80 87.10 1.50 1.75% 87.00 20 87.10 10 17.18
2017-05-26 2456 5459473 3644 494768234 88.90 92.20 88.90 89.10 2.00 2.3% 89.10 87 89.50 2 17.57
2017-05-31 2456 1259462 852 112013538 90.10 90.50 88.50 88.50 0.60 -0.67% 88.50 30 88.60 5 17.46
2017-06-01 2456 1227094 897 108974016 89.00 89.90 88.00 88.90 0.40 0.45% 88.80 5 88.90 1 17.53
2017-06-02 2456 944394 616 84027050 89.80 90.00 88.30 88.60 0.30 -0.34% 88.60 1 88.70 1 17.48
2017-06-03 2456 885012 429 79095668 89.30 89.90 88.70 89.60 1.00 1.13% 89.50 6 89.70 19 17.67
2017-06-06 2456 1119423 811 97899711 88.40 88.40 86.70 87.40 1.10 -2.46% 87.30 25 87.40 2 17.24
2017-06-07 2456 2609627 1674 222103381 87.40 87.90 83.60 84.50 2.90 -3.32% 84.50 44 84.80 2 16.67
2017-06-08 2456 4420153 3039 389029923 84.80 90.50 84.80 88.80 4.30 5.09% 88.80 3 88.90 3 17.51
2017-06-09 2456 1782855 1260 156189425 89.60 89.70 86.80 87.00 1.80 -2.03% 87.00 57 87.30 10 17.16
2017-06-12 2456 1264110 869 108127692 86.60 86.80 84.90 85.30 1.70 -1.95% 85.30 10 85.50 1 16.82
2017-06-13 2456 585604 431 49998444 85.60 86.20 84.90 85.00 0.30 -0.35% 85.00 20 85.10 4 16.77
2017-06-14 2456 1486485 978 123507840 85.30 85.60 82.00 82.30 2.70 -3.18% 82.30 6 82.60 1 16.23
2017-06-15 2456 720381 460 59739413 82.50 83.80 82.20 83.00 0.70 0.85% 82.90 12 83.00 1 16.37
2017-06-16 2456 1412539 1027 120072897 83.20 86.50 81.80 84.40 1.40 1.69% 84.40 6 84.60 7 16.65
2017-06-19 2456 667991 474 56523238 85.00 85.20 84.10 84.10 0.30 -0.36% 84.10 12 84.50 2 16.59
2017-06-20 2456 515988 383 43473785 84.70 85.10 83.80 83.80 0.30 -0.36% 83.70 9 83.80 3 16.53
2017-06-21 2456 2291809 1511 197169774 85.80 87.20 85.10 85.50 1.70 2.03% 85.50 30 85.70 1 16.86
2017-06-22 2456 654686 472 56001755 85.70 85.90 84.90 85.80 0.30 0.35% 85.50 1 85.80 5 16.92
2017-06-23 2456 731295 487 62836291 86.20 86.60 85.20 85.30 0.50 -0.58% 85.30 19 85.50 5 16.82
2017-06-26 2456 681363 432 58317432 85.70 86.10 85.30 85.80 0.50 0.59% 85.80 3 85.90 5 16.92
2017-06-27 2456 2639172 1658 230611409 86.10 88.30 86.10 86.40 0.60 0.7% 86.40 3 86.50 5 17.04
2017-06-28 2456 944558 666 80707894 86.30 86.30 85.10 85.20 1.20 -1.39% 85.10 51 85.20 1 16.80
2017-06-29 2456 1406691 919 118441710 85.30 85.50 83.00 83.30 1.90 -2.23% 83.30 46 83.40 5 16.43
2017-06-30 2456 2837675 1976 232485823 82.40 83.30 81.10 82.00 1.30 -1.56% 81.90 2 82.00 7 16.17
2017-07-03 2456 3286254 2052 264609226 82.60 82.60 79.70 80.00 2.00 -2.44% 80.00 21 80.10 11 15.78
2017-07-04 2456 3072836 2298 242447072 80.00 80.70 77.60 78.00 2.00 -2.5% 77.90 26 78.00 44 15.38
2017-07-05 2456 2365296 1640 183794396 78.40 79.00 77.00 77.40 0.60 -0.77% 77.40 1 77.50 2 15.27
2017-07-06 2456 2442806 1652 192073137 77.80 79.50 77.50 78.60 1.20 1.55% 78.50 21 78.60 9 15.50
2017-07-07 2456 3568140 2291 287052115 80.80 80.90 79.50 80.20 1.60 2.04% 80.20 31 80.40 6 15.82
2017-07-10 2456 2982204 1916 235471025 80.60 81.00 77.60 78.00 2.20 -2.74% 78.00 57 78.20 1 15.38
2017-07-11 2456 1942393 1244 151559306 78.00 78.70 77.50 77.80 0.20 -0.26% 77.70 72 77.80 80 15.35
2017-07-12 2456 1533503 1112 120863977 78.00 79.50 77.80 79.40 1.60 2.06% 79.30 46 79.40 29 15.66
2017-07-13 2456 2100747 1388 167424355 80.30 80.50 79.10 79.60 0.20 0.25% 79.50 27 79.60 14 15.70
2017-07-14 2456 1726019 1060 138221616 79.70 80.50 79.50 80.30 0.70 0.88% 80.30 1 80.40 37 15.84
2017-07-17 2456 2675515 1683 212012485 80.50 80.60 78.40 78.60 1.70 -2.12% 78.60 27 78.80 4 15.50
2017-07-18 2456 1909860 1355 149351193 78.60 78.80 77.80 78.00 0.60 -0.76% 78.00 36 78.10 1 15.38
2017-07-19 2456 3244400 2230 254847674 78.10 79.60 77.80 77.90 0.10 -0.13% 77.90 61 78.00 86 15.36
2017-07-20 2456 2055769 1356 160614849 78.30 78.80 77.80 78.00 0.10 0.13% 78.00 20 78.20 20 15.38
2017-07-21 2456 1549683 1119 121718383 78.10 78.90 78.10 78.90 0.90 1.15% 78.90 2 79.00 62 15.56
2017-07-24 2456 1505594 1026 119292899 79.00 79.50 78.60 79.30 0.40 0.51% 79.30 44 79.40 8 15.64
2017-07-25 2456 2537942 1614 200949618 79.60 79.90 78.60 79.00 0.30 -0.38% 79.00 67 79.10 4 15.58
2017-07-26 2456 5252967 3068 419858360 79.50 80.50 79.20 80.10 1.10 1.39% 80.10 42 80.20 82 15.80
2017-07-27 2456 3463651 2259 266333753 77.00 77.30 76.50 76.70 0.00 -4.24% 76.70 98 76.80 1 15.13
2017-07-28 2456 2807836 1980 212412463 76.60 76.70 75.00 75.10 1.60 -2.09% 75.10 59 75.20 5 14.81
2017-07-31 2456 1086552 813 81758056 75.30 75.80 75.00 75.40 0.30 0.4% 75.40 9 75.50 1 14.87
2017-08-01 2456 1867494 1332 140493644 75.80 76.10 74.60 74.70 0.70 -0.93% 74.70 46 74.80 4 14.73
2017-08-02 2456 4383910 2525 335192297 75.10 77.10 75.10 76.90 2.20 2.95% 76.80 19 76.90 7 15.17
2017-08-03 2456 1545561 1063 117484936 76.40 76.40 75.60 76.00 0.90 -1.17% 75.90 38 76.00 10 14.99
2017-08-04 2456 5928382 3681 464967478 77.00 79.90 77.00 79.30 3.30 4.34% 79.30 54 79.40 9 15.64
2017-08-07 2456 6126931 3615 495301346 81.00 81.50 80.30 80.50 1.20 1.51% 80.50 107 80.60 30 15.88
2017-08-08 2456 3464945 2296 276321030 81.00 81.10 78.50 79.30 1.20 -1.49% 79.30 9 79.40 1 15.64
2017-08-09 2456 1996215 1401 158178659 80.00 80.50 78.60 78.80 0.50 -0.63% 78.80 5 78.90 32 15.54
2017-08-10 2456 2902002 1831 223573246 78.70 79.40 76.20 76.20 2.60 -3.3% 76.20 66 76.30 3 15.03
2017-08-11 2456 2182228 1395 166086864 75.10 76.80 75.10 76.10 0.10 -0.13% 76.10 41 76.20 5 19.87
2017-08-14 2456 2136358 1459 162595813 76.90 77.60 75.00 75.10 1.00 -1.31% 75.10 5 75.20 5 19.61
2017-08-15 2456 1133052 787 85982652 76.20 76.50 75.40 76.00 0.90 1.2% 76.00 19 76.10 5 19.84
2017-08-16 2456 3073937 2151 239437387 76.50 79.20 76.10 77.80 1.80 2.37% 77.80 11 77.90 32 20.31
2017-08-17 2456 2383526 1671 186351574 78.00 78.70 77.40 78.20 0.40 0.51% 78.20 46 78.30 5 20.42
2017-08-18 2456 1220124 844 94730849 77.70 78.20 77.10 77.90 0.30 -0.38% 77.90 1 78.00 2 20.34
2017-08-21 2456 1208726 765 94088433 78.00 78.50 77.50 77.50 0.40 -0.51% 77.50 50 77.70 1 20.23
2017-08-22 2456 2218972 1456 174638089 78.00 79.20 77.70 78.80 1.30 1.68% 78.80 23 78.90 24 20.57
2017-08-23 2456 1806709 1231 142948405 80.00 80.00 78.20 78.30 0.50 -0.63% 78.20 40 78.30 5 20.44
2017-08-24 2456 2606788 1667 206802352 78.30 79.90 78.30 79.60 1.30 1.66% 79.60 2 79.70 32 20.78
2017-08-25 2456 2816380 1681 224981465 80.20 80.40 79.20 79.60 0.00 0% 79.60 9 79.70 50 20.78
2017-08-28 2456 9305261 5611 767099442 80.40 83.60 80.30 82.90 3.30 4.15% 82.90 38 83.00 25 21.64
2017-08-29 2456 9277294 5734 782705596 83.90 85.60 82.60 84.20 1.30 1.57% 84.20 86 84.30 7 21.98
2017-08-30 2456 8319206 5139 715762730 85.50 87.40 84.80 86.20 2.00 2.38% 86.20 4 86.30 21 22.51
2017-08-31 2456 7036557 4667 610647448 87.20 88.50 85.10 85.40 0.80 -0.93% 85.40 40 85.60 1 22.30
2017-09-01 2456 5553834 3500 481787304 86.50 87.80 86.00 87.00 1.60 1.87% 86.80 1 87.00 52 22.72
2017-09-04 2456 8394934 5120 743020032 87.60 89.20 87.40 88.70 1.70 1.95% 88.70 18 88.80 41 23.16
2017-09-05 2456 11426591 7063 1048053508 93.00 94.20 89.20 89.40 0.70 0.79% 89.40 18 89.50 15 23.34
2017-09-06 2456 5418623 3479 480941716 88.10 90.80 87.50 88.70 0.70 -0.78% 88.70 40 89.00 3 23.16
2017-09-07 2456 6436568 3933 570150535 89.40 90.70 86.70 86.70 2.00 -2.25% 86.70 74 86.80 3 22.64
2017-09-08 2456 4325829 2836 380062089 88.00 88.70 86.80 88.50 1.80 2.08% 88.50 11 88.60 38 23.11
2017-09-11 2456 3980164 2505 350214472 88.80 89.90 86.70 87.10 1.40 -1.58% 87.10 14 87.30 3 22.74
2017-09-12 2456 2825218 1833 244882752 87.80 88.00 86.00 86.50 0.60 -0.69% 86.50 108 86.60 13 22.58
2017-09-13 2456 4397307 2797 384498357 86.00 89.00 86.00 87.20 0.70 0.81% 87.10 5 87.20 3 22.77
2017-09-14 2456 3661434 2648 316840093 88.00 88.00 85.20 87.00 0.20 -0.23% 87.00 11 87.10 23 22.72
2017-09-15 2456 5785041 2521 493246479 86.00 86.10 84.50 84.50 0.00 -2.87% 84.50 77 84.90 239 22.06
2017-09-18 2456 4077457 2249 349169170 85.60 86.10 85.00 85.80 1.30 1.54% 85.80 15 85.90 36 22.40
2017-09-19 2456 2482416 1537 212077560 85.80 86.20 85.00 85.00 0.80 -0.93% 85.00 472 85.10 1 22.19
2017-09-20 2456 2405079 1193 204717019 85.40 85.80 84.60 85.20 0.20 0.24% 85.20 225 85.30 6 22.25
2017-09-21 2456 2777866 1986 239977271 85.40 87.00 85.30 87.00 1.80 2.11% 87.00 44 87.10 18 22.72
2017-09-22 2456 2817009 1797 242305166 87.50 87.50 85.20 85.50 1.50 -1.72% 85.50 201 85.60 4 22.32
2017-09-25 2456 3057963 1658 257756392 85.40 85.40 83.30 84.00 1.50 -1.75% 84.00 232 84.10 1 21.93
2017-09-26 2456 1680646 1072 141193638 84.00 84.90 82.80 82.80 1.20 -1.43% 82.80 7 83.10 4 21.62
2017-09-27 2456 2649834 1550 224961445 83.70 85.60 83.20 85.20 2.40 2.9% 85.10 4 85.20 2 22.25
2017-09-28 2456 2416371 1532 207405727 85.90 86.30 85.10 85.60 0.40 0.47% 85.60 29 85.70 10 22.35
2017-09-29 2456 1766009 1059 150679252 85.20 86.10 84.30 85.60 0.00 0% 85.50 7 85.60 14 22.35
2017-09-30 2456 1219265 886 104572071 86.20 86.30 85.20 85.60 0.00 0% 85.60 9 85.70 26 22.35
2017-10-02 2456 3803628 2428 332196321 86.10 88.50 85.70 88.00 2.40 2.8% 87.90 1 88.00 79 22.98
2017-10-03 2456 2651686 1623 232163282 88.10 88.30 86.70 87.70 0.30 -0.34% 87.70 23 87.80 18 22.90
2017-10-05 2456 3719445 2367 329131193 87.50 89.00 87.40 88.80 1.10 1.25% 88.80 28 88.90 85 23.19
2017-10-06 2456 3749565 2307 331460554 89.00 89.40 87.30 88.10 0.70 -0.79% 88.10 7 88.20 7 23.00
2017-10-11 2456 2189715 1596 193247113 88.80 88.90 87.60 87.60 0.50 -0.57% 87.60 32 87.80 1 22.87
2017-10-12 2456 3407329 2281 301927194 88.10 89.50 87.50 88.90 1.30 1.48% 88.80 221 88.90 17 23.21
2017-10-13 2456 8548377 5546 778197207 89.80 92.50 89.20 91.00 2.10 2.36% 91.00 59 91.10 3 23.76
2017-10-16 2456 4534894 2993 415130503 92.40 92.70 90.30 90.40 0.60 -0.66% 90.40 17 90.50 6 23.60
2017-10-17 2456 3128290 2169 279479895 90.60 90.90 88.10 88.10 2.30 -2.54% 88.10 54 88.40 3 23.00
2017-10-18 2456 2427637 1464 215474793 88.60 89.70 88.20 88.90 0.80 0.91% 88.90 9 89.00 8 23.21
2017-10-19 2456 4082835 2934 370025391 89.60 91.50 88.90 90.40 1.50 1.69% 90.40 52 90.50 16 23.60
2017-10-20 2456 3481403 2709 311432036 89.00 90.30 88.40 89.80 0.60 -0.66% 89.70 51 89.80 13 23.45
2017-10-23 2456 15788151 9143 1527469396 93.00 98.70 92.80 96.60 6.80 7.57% 96.60 7 96.70 11 25.22
2017-10-24 2456 10858378 7466 1067149260 97.10 99.90 96.20 97.60 1.00 1.04% 97.50 456 97.60 7 25.48
2017-10-25 2456 10880314 6920 1111090648 99.50 104.00 99.50 102.00 4.40 4.51% 101.50 56 102.00 2 26.63
2017-10-26 2456 14492867 9051 1538771668 102.00 108.50 102.00 104.50 2.50 2.45% 104.50 122 105.00 51 27.28
2017-10-27 2456 7184131 4622 733015400 105.50 106.00 99.20 100.50 4.00 -3.83% 100.00 91 100.50 19 26.24
2017-10-30 2456 4821252 3400 491756952 103.00 105.00 99.90 101.00 0.50 0.5% 101.00 106 101.50 6 26.37
2017-10-31 2456 4002636 2599 405717266 100.50 103.00 99.30 103.00 2.00 1.98% 102.50 39 103.00 224 26.89
2017-11-01 2456 5946065 3782 612638130 103.50 104.50 101.00 102.50 0.50 -0.49% 102.50 98 103.00 20 26.76
2017-11-02 2456 3123467 1954 315448300 103.00 103.00 99.90 100.50 2.00 -1.95% 100.50 3 101.00 50 26.24
2017-11-03 2456 9134997 5224 951486669 100.50 106.50 100.50 102.50 2.00 1.99% 102.50 113 103.00 17 26.76
2017-11-06 2456 3114914 1954 322969142 103.50 105.50 102.50 103.00 0.50 0.49% 103.00 46 103.50 70 26.89
2017-11-07 2456 2063443 1343 211354450 103.00 104.00 101.00 101.50 1.50 -1.46% 101.50 34 102.00 54 22.96
2017-11-08 2456 3806694 2408 388486094 102.00 103.50 100.50 101.00 0.50 -0.49% 101.00 272 101.50 38 22.85
2017-11-09 2456 3344338 2164 335903762 101.50 102.50 98.50 99.00 2.00 -1.98% 99.00 17 99.20 2 22.40
2017-11-10 2456 3763900 2182 380169337 99.00 103.00 98.50 102.00 3.00 3.03% 101.50 73 102.00 46 20.52
2017-11-13 2456 2470383 1770 247000235 102.00 102.00 98.60 99.00 3.00 -2.94% 99.00 132 99.10 8 19.92
2017-11-14 2456 2553688 1753 255925500 100.00 101.50 99.10 100.50 1.50 1.52% 100.00 81 101.00 155 20.22
2017-11-15 2456 3914518 2348 396654950 100.00 103.00 99.50 100.50 0.00 0% 100.50 37 101.00 48 20.22
2017-11-16 2456 11691633 7022 1236902731 101.50 108.00 101.50 108.00 7.50 7.46% 107.50 31 108.00 546 21.73
2017-11-17 2456 15112496 8692 1687543560 110.00 114.00 109.00 110.00 2.00 1.85% 110.00 509 110.50 25 22.13
2017-11-20 2456 4910807 3109 527732424 110.00 110.50 105.50 106.50 3.50 -3.18% 106.50 59 107.00 91 21.43
2017-11-21 2456 3851580 2407 413954257 108.00 109.50 106.00 106.50 0.00 0% 106.50 35 107.00 69 21.43
2017-11-22 2456 5840921 3220 624353659 107.00 108.50 104.00 105.50 1.00 -0.94% 105.00 60 105.50 8 21.23
2017-11-23 2456 4177246 2617 432442944 106.00 106.50 102.00 103.50 2.00 -1.9% 103.00 105 103.50 59 20.82
2017-11-24 2456 3557668 2293 372802293 103.00 106.50 102.50 104.50 1.00 0.97% 104.00 68 104.50 32 21.03
2017-11-27 2456 3008836 1913 313094517 104.50 106.00 102.50 103.50 1.00 -0.96% 103.50 90 104.00 17 20.82
2017-11-28 2456 2764227 1680 285789989 103.50 105.00 102.50 103.50 0.00 0% 103.00 30 103.50 46 20.82
2017-11-29 2456 6161297 3790 655120779 104.50 108.00 104.00 107.50 4.00 3.86% 107.00 231 107.50 29 21.63
2017-11-30 2456 5772473 2762 607350192 106.50 108.00 104.00 104.00 3.50 -3.26% 104.00 80 104.50 82 20.93
2017-12-01 2456 8613668 5751 851736878 104.50 105.00 94.40 97.60 6.40 -6.15% 97.60 7 97.70 2 19.64
2017-12-04 2456 3547895 2636 341436675 97.60 98.70 95.00 95.10 2.50 -2.56% 95.00 169 95.20 2 19.13
2017-12-05 2456 6615731 4795 603565321 95.50 95.80 88.80 90.80 4.30 -4.52% 90.80 13 90.90 18 18.27
2017-12-06 2456 4390264 3077 397275265 92.30 92.50 89.10 90.00 0.80 -0.88% 89.90 4 90.00 196 18.11
2017-12-07 2456 4747040 3237 420198109 90.90 91.10 86.40 88.00 2.00 -2.22% 88.00 5 88.10 7 17.71
2017-12-08 2456 3325247 2450 295855430 89.00 89.80 87.50 89.50 1.50 1.7% 89.50 19 89.60 7 18.01
2017-12-11 2456 4007024 2711 366337711 90.50 93.00 88.90 92.40 2.90 3.24% 92.40 4 92.50 21 18.59
2017-12-12 2456 2495862 1723 228298018 92.40 92.80 90.40 91.10 1.30 -1.41% 90.90 6 91.10 9 18.33
2017-12-13 2456 1368465 993 125137115 91.50 92.60 90.70 90.90 0.20 -0.22% 90.90 37 91.00 2 18.29
2017-12-14 2456 3266653 2167 303809860 91.90 93.90 91.60 92.70 1.80 1.98% 92.70 18 92.90 2 18.65
2017-12-15 2456 2164318 1489 198051323 92.70 93.00 90.80 91.60 1.10 -1.19% 91.60 5 91.70 1 18.43
2017-12-18 2456 5998678 4321 566293584 91.80 96.30 91.20 93.10 1.50 1.64% 93.10 105 93.30 22 18.73
2017-12-19 2456 5069689 3858 476501001 93.40 95.70 92.90 93.20 0.10 0.11% 93.10 12 93.20 1 18.75
2017-12-20 2456 2797641 1885 263717450 93.30 95.20 93.10 95.00 1.80 1.93% 94.90 2 95.00 22 19.11
2017-12-21 2456 1481262 1164 139174710 95.00 95.10 93.20 93.20 1.80 -1.89% 93.20 21 93.30 3 18.75
2017-12-22 2456 1389467 1124 130151711 93.50 94.40 93.20 93.40 0.20 0.21% 93.40 16 93.70 1 18.79
2017-12-25 2456 2313900 1577 219471461 94.00 95.60 93.50 94.30 0.90 0.96% 94.20 43 94.30 1 18.97
2017-12-26 2456 2334823 1589 213988101 94.80 94.90 90.00 90.40 3.90 -4.14% 90.40 20 90.50 12 18.19
2017-12-27 2456 7295945 5082 697257434 91.80 98.80 91.80 97.20 6.80 7.52% 97.20 11 97.30 18 19.56
2017-12-28 2456 6956567 4945 683775232 99.50 101.50 96.00 96.00 1.20 -1.23% 96.00 85 96.20 2 19.32
2017-12-29 2456 4490646 2979 441306322 96.50 99.50 96.50 98.50 2.50 2.6% 98.50 5 98.60 21 19.82