可成(2474)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　　225.50
0
0%		224.00
-1.5
-0.67%		221.50
-2.5
-1.12%		223.00
1.5
0.68%		 　224.00
1
0.45%		223.00
-1
-0.45%		218.50
-4.5
-2.02%		214.50
-4
-1.83%		216.00
1.5
0.7%		 　219.00
3
1.39%		223.00
4
1.83%		221.50
-1.5
-0.67%		232.50
11
4.97%		242.50
10
4.3%		 　244.00
1.5
0.62%		255.00
11
4.51%		 233.38
2 月　250.50
-4.5
-1.76%		256.00
5.5
2.2%		 　256.00
0
0%		260.50
4.5
1.76%		261.50
1
0.38%		258.50
-3
-1.15%		266.00
7.5
2.9%		 　268.00
2
0.75%		264.00
-4
-1.49%		269.00
5
1.89%		267.00
-2
-0.74%		261.00
-6
-2.25%		259.00
-2
-0.77%		 255.00
-4
-1.54%		258.50
3.5
1.37%		258.50
0
0%		256.50
-2
-0.77%		257.00
0.5
0.19%		 258.3
3 月253.00
-4
-1.56%		258.50
5.5
2.17%		258.50
0
0%		 　260.00
1.5
0.58%		262.00
2
0.77%		260.50
-1.5
-0.57%		256.50
-4
-1.54%		257.00
0.5
0.19%		 　256.50
-0.5
-0.19%		273.50
17
6.63%		266.50
-7
-2.56%		270.50
4
1.5%		282.00
11.5
4.25%		 　291.50
9.5
3.37%		294.50
3
1.03%		292.00
-2.5
-0.85%		289.50
-2.5
-0.86%		285.50
-4
-1.38%		 　284.50
-1
-0.35%		280.00
-4.5
-1.58%		290.00
10
3.57%		289.50
-0.5
-0.17%		300.00
10.5
3.63%		274.24
4 月 　　　299.00
-1
-0.33%		306.00
7
2.34%		301.00
-5
-1.63%		 　299.50
-1.5
-0.5%		299.00
-0.5
-0.17%		298.00
-1
-0.33%		299.00
1
0.34%		290.00
-9
-3.01%		 　290.50
0.5
0.17%		291.50
1
0.34%		285.00
-6.5
-2.23%		289.50
4.5
1.58%		290.00
0.5
0.17%		 　291.50
1.5
0.52%		304.00
12.5
4.29%		310.50
6.5
2.14%		308.50
-2
-0.64%		310.00
1.5
0.49%		 298.74
5 月　308.50
-1.5
-0.48%		311.00
2.5
0.81%		313.50
2.5
0.8%		311.00
-2.5
-0.8%		 　321.00
10
3.22%		337.00
16
4.98%		329.00
-8
-2.37%		323.00
-6
-1.82%		319.00
-4
-1.24%		 　330.50
11.5
3.61%		327.00
-3.5
-1.06%		333.00
6
1.83%		321.50
-11.5
-3.45%		319.00
-2.5
-0.78%		 　317.50
-1.5
-0.47%		324.00
6.5
2.05%		326.00
2
0.62%		323.00
-3
-0.92%		324.00
1
0.31%		 318.00
-6
-1.85%		321.39
6 月320.00
2
0.63%		322.00
2
0.63%		328.00
6
1.86%		 　354.00
26
7.93%		346.00
-8
-2.26%		354.00
8
2.31%		358.00
4
1.13%		 　356.00
-2
-0.56%		351.50
-4.5
-1.26%		361.00
9.5
2.7%		356.00
-5
-1.39%		362.00
6
1.69%		 　358.00
-4
-1.1%		368.00
10
2.79%		369.00
1
0.27%		366.00
-3
-0.81%		364.00
-2
-0.55%		 　372.00
8
2.2%		372.00
0
0%		364.50
-7.5
-2.02%		362.00
-2.5
-0.69%		363.50
1.5
0.41%		 356.76
7 月　　365.00
1.5
0.41%		359.50
-5.5
-1.51%		370.00
10.5
2.92%		374.00
4
1.08%		368.00
-6
-1.6%		 　370.00
2
0.54%		378.00
8
2.16%		384.00
6
1.59%		380.50
-3.5
-0.91%		386.00
5.5
1.45%		 　386.00
0
0%		383.00
-3
-0.78%		377.00
-6
-1.57%		367.00
-10
-2.65%		359.50
-7.5
-2.04%		 　369.00
9.5
2.64%		369.00
0
0%		362.50
-6.5
-1.76%		365.00
2.5
0.69%		356.00
-9
-2.47%		 347.00
-9
-2.53%		369.04
8 月365.00
18
5.19%		375.00
10
2.74%		376.50
1.5
0.4%		377.50
1
0.27%		 　392.00
14.5
3.84%		385.00
-7
-1.79%		382.00
-3
-0.78%		373.50
-8.5
-2.23%		372.00
-1.5
-0.4%		 　372.50
0.5
0.13%		369.00
-3.5
-0.94%		369.00
0
0%		377.50
8.5
2.3%		371.00
-6.5
-1.72%		 　371.50
0.5
0.13%		378.50
7
1.88%		374.00
-4.5
-1.19%		377.00
3
0.8%		387.50
10.5
2.79%		 　381.50
-6
-1.55%		382.00
0.5
0.13%		380.50
-1.5
-0.39%		384.00
3.5
0.92%		377.46
9 月383.50
-0.5
-0.13%		 　374.00
-9.5
-2.48%		372.00
-2
-0.53%		370.00
-2
-0.54%		362.00
-8
-2.16%		359.50
-2.5
-0.69%		 　359.50
0
0%		352.50
-7
-1.95%		335.00
-17.5
-4.96%		325.50
-9.5
-2.84%		331.00
5.5
1.69%		 　326.00
-5
-1.51%		320.50
-5.5
-1.69%		309.00
-11.5
-3.59%		312.00
3
0.97%		300.00
-12
-3.85%		 　286.50
-13.5
-4.5%		286.00
-0.5
-0.17%		287.50
1.5
0.52%		289.50
2
0.7%		282.50
-7
-2.42%		295.00
12.5
4.42%		 328.81
10 月　313.00
18
6.1%		305.50
-7.5
-2.4%		 316.00
10.5
3.44%		328.00
12
3.8%		 　　　321.50
-6.5
-1.98%		320.50
-1
-0.31%		312.50
-8
-2.5%		 　312.00
-0.5
-0.16%		309.50
-2.5
-0.8%		304.00
-5.5
-1.78%		302.00
-2
-0.66%		303.50
1.5
0.5%		 　307.50
4
1.32%		308.50
1
0.33%		309.50
1
0.32%		313.00
3.5
1.13%		296.00
-17
-5.43%		 　314.50
18.5
6.25%		320.00
5.5
1.75%		312.02
11 月327.50
7.5
2.34%		328.50
1
0.31%		328.50
0
0%		 　336.00
7.5
2.28%		333.50
-2.5
-0.74%		326.00
-7.5
-2.25%		329.50
3.5
1.07%		337.50
8
2.43%		 　329.50
-8
-2.37%		337.00
7.5
2.28%		330.50
-6.5
-1.93%		326.00
-4.5
-1.36%		330.00
4
1.23%		 　326.00
-4
-1.21%		333.00
7
2.15%		346.50
13.5
4.05%		340.00
-6.5
-1.88%		342.50
2.5
0.74%		 　336.50
-6
-1.75%		333.00
-3.5
-1.04%		336.00
3
0.9%		323.00
-13
-3.87%		 332.33
12 月328.50
5.5
1.7%		 　332.00
3.5
1.07%		332.00
0
0%		311.00
-21
-6.33%		311.00
0
0%		313.00
2
0.64%		 　322.00
9
2.88%		317.00
-5
-1.55%		316.00
-1
-0.32%		320.00
4
1.27%		322.00
2
0.63%		 　325.50
3.5
1.09%		327.00
1.5
0.46%		328.50
1.5
0.46%		331.50
3
0.91%		334.00
2.5
0.75%		 　329.50
-4.5
-1.35%		315.00
-14.5
-4.4%		320.50
5.5
1.75%		328.50
8
2.5%		328.00
-0.5
-0.15%		　　324.06

說明:最高漲幅:7.93%最低跌幅:-6.33% 最高價:392.00最低價:214.50平均價:315.54,灰色底表示週末,漲147天(857)元,跌154天(-755)元,平盤15天
8%=2,7%=1,6%=4,5%=4,4%=12,3%=17,2%=31,1%=48,0%=43,-0%=1,-1%=4,-2%=4,-3%=9,-4%=25,-5%=46,-6%=65,

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 2474 1100881 785 247300161 225.00 225.50 223.00 225.50 1.50 0% 225.00 22 225.50 35 8.88
2017-01-04 2474 1101039 795 247464793 227.00 227.00 223.50 224.00 1.50 -0.67% 224.00 22 224.50 10 8.82
2017-01-05 2474 3042443 2207 673745565 225.00 225.00 220.00 221.50 2.50 -1.12% 221.50 43 222.00 72 8.72
2017-01-06 2474 3555230 1524 793241820 223.50 224.00 222.00 223.00 1.50 0.68% 223.00 4 223.50 82 8.78
2017-01-09 2474 2175402 1148 486069110 223.00 224.50 222.50 224.00 1.00 0.45% 223.50 14 224.00 93 8.82
2017-01-10 2474 1042440 610 232520690 224.00 224.00 222.00 223.00 1.00 -0.45% 223.00 91 223.50 27 8.78
2017-01-11 2474 5497464 3644 1204501580 223.50 223.50 217.00 218.50 4.50 -2.02% 218.50 71 219.00 18 8.61
2017-01-12 2474 7615045 4384 1627354681 215.00 215.50 212.50 214.50 4.00 -1.83% 214.00 92 214.50 10 8.45
2017-01-13 2474 4303151 2783 929274811 214.00 217.00 213.50 216.00 1.50 0.7% 216.00 267 216.50 13 8.51
2017-01-16 2474 1909053 1405 415045107 216.00 220.00 213.50 219.00 3.00 1.39% 218.50 12 219.00 76 8.63
2017-01-17 2474 2741402 1891 608871146 221.00 223.00 220.50 223.00 4.00 1.83% 222.50 51 223.00 202 8.78
2017-01-18 2474 2447206 1703 544654732 222.50 223.50 221.00 221.50 1.50 -0.67% 221.00 66 221.50 10 8.72
2017-01-19 2474 12157138 5706 2147483647 228.00 233.00 227.50 232.50 11.00 4.97% 232.00 166 232.50 85 9.16
2017-01-20 2474 18724869 9180 2147483647 244.00 245.00 239.50 242.50 10.00 4.3% 242.00 14 242.50 75 9.55
2017-01-23 2474 8162966 5023 1991904713 246.50 247.00 241.00 244.00 1.50 0.62% 243.50 85 244.00 20 9.61
2017-01-24 2474 20680627 9597 2147483647 247.00 256.00 246.50 255.00 11.00 4.51% 254.50 37 255.00 38 10.04
2017-02-02 2474 9869258 6543 2147483647 261.50 261.50 250.50 250.50 4.50 -1.76% 250.50 10 251.00 94 9.87
2017-02-03 2474 7176409 4530 1828085994 255.00 258.50 252.00 256.00 5.50 2.2% 255.50 2 256.00 123 10.08
2017-02-06 2474 4616241 2725 1171849068 253.00 256.00 251.00 256.00 0.00 0% 255.50 2 256.00 90 10.08
2017-02-07 2474 5655761 3809 1467557969 257.50 261.50 255.00 260.50 4.50 1.76% 260.00 18 260.50 76 10.26
2017-02-08 2474 4384242 2790 1143352920 260.00 263.00 258.00 261.50 1.00 0.38% 261.00 2 261.50 21 10.30
2017-02-09 2474 3105552 1748 807419186 261.00 261.50 258.00 258.50 3.00 -1.15% 258.50 98 259.50 3 10.18
2017-02-10 2474 6087511 4013 1605601904 259.50 267.50 259.50 266.00 7.50 2.9% 265.50 36 266.00 75 10.48
2017-02-13 2474 4665370 2698 1243733594 266.00 269.50 264.50 268.00 2.00 0.75% 267.50 5 268.00 102 10.56
2017-02-14 2474 4096839 2639 1097448996 270.00 271.50 264.00 264.00 4.00 -1.49% 264.00 15 264.50 5 10.40
2017-02-15 2474 3960227 2283 1056689336 266.50 269.00 265.00 269.00 5.00 1.89% 268.50 5 269.00 124 10.59
2017-02-16 2474 2847038 1846 758291108 268.50 268.50 264.50 267.00 2.00 -0.74% 267.00 13 267.50 28 10.52
2017-02-17 2474 3693944 2250 973712884 266.00 266.00 261.00 261.00 6.00 -2.25% 261.00 110 261.50 2 10.28
2017-02-18 2474 1348646 1063 352093814 263.50 264.50 259.00 259.00 2.00 -0.77% 259.00 55 259.50 1 10.20
2017-02-20 2474 4887090 2825 1253127540 259.50 261.00 253.50 255.00 4.00 -1.54% 255.00 452 255.50 3 10.04
2017-02-21 2474 3285561 2241 843754738 255.50 258.50 253.50 258.50 3.50 1.37% 258.00 19 258.50 81 10.18
2017-02-22 2474 3757445 2566 972985083 258.00 261.50 257.00 258.50 0.00 0% 258.50 63 259.00 2 10.18
2017-02-23 2474 3848984 2488 993587560 258.00 260.50 256.00 256.50 2.00 -0.77% 256.50 25 257.00 22 10.10
2017-02-24 2474 2167900 1309 555623900 255.00 258.50 253.50 257.00 0.50 0.19% 257.00 38 257.50 1 10.12
2017-03-01 2474 3625596 2166 925289888 257.00 258.00 252.50 253.00 4.00 -1.56% 252.50 98 253.00 62 9.96
2017-03-02 2474 3161730 2041 815884238 260.00 260.00 256.00 258.50 5.50 2.17% 258.00 17 258.50 37 10.18
2017-03-03 2474 1806329 1218 465361882 258.00 259.00 256.00 258.50 0.00 0% 258.00 89 258.50 96 10.18
2017-03-06 2474 1573597 1055 407483223 259.50 260.00 257.50 260.00 1.50 0.58% 259.50 6 260.00 606 10.24
2017-03-07 2474 1765359 1221 459381516 258.50 262.00 257.00 262.00 2.00 0.77% 261.50 4 262.00 26 10.32
2017-03-08 2474 2363724 1640 616719595 263.00 263.50 259.50 260.50 1.50 -0.57% 260.00 10 260.50 3 10.26
2017-03-09 2474 2079072 1435 536533576 262.00 262.00 256.50 256.50 4.00 -1.54% 256.50 24 257.00 15 10.10
2017-03-10 2474 2095856 1431 537621992 259.00 259.00 254.00 257.00 0.50 0.19% 257.00 7 258.00 10 10.12
2017-03-13 2474 1133993 847 291278194 256.50 258.50 255.00 256.50 0.50 -0.19% 256.50 29 257.00 38 10.10
2017-03-14 2474 9170517 5657 2147483647 262.00 274.00 260.50 273.50 17.00 6.63% 273.00 45 273.50 92 10.77
2017-03-15 2474 4086345 2752 1096062825 272.00 272.50 266.00 266.50 7.00 -2.56% 266.50 28 267.00 16 10.50
2017-03-16 2474 6990690 4848 1920687134 273.50 280.00 270.00 270.50 4.00 1.5% 270.50 34 271.00 2 10.65
2017-03-17 2474 12059563 7391 2147483647 288.00 288.00 278.00 282.00 11.50 4.25% 281.50 53 282.00 114 11.11
2017-03-20 2474 8026408 5980 2147483647 284.00 293.00 282.00 291.50 9.50 3.37% 291.50 14 292.00 216 11.48
2017-03-21 2474 6299874 4549 1841393680 291.50 294.50 289.00 294.50 3.00 1.03% 294.00 60 294.50 67 11.60
2017-03-22 2474 6964719 2767 2020532348 288.00 292.00 287.00 292.00 2.50 -0.85% 291.50 73 292.00 70 11.50
2017-03-23 2474 4307217 2288 1251086314 294.00 294.00 289.00 289.50 2.50 -0.86% 289.00 359 289.50 1 11.40
2017-03-24 2474 2683932 1958 772496074 290.00 291.00 285.50 285.50 4.00 -1.38% 285.50 175 287.00 2 9.99
2017-03-27 2474 3988760 2895 1131343580 284.00 285.50 281.00 284.50 1.00 -0.35% 284.00 2 284.50 7 9.95
2017-03-28 2474 4761674 3215 1342643544 286.00 289.00 276.00 280.00 4.50 -1.58% 280.00 62 280.50 8 9.80
2017-03-29 2474 4583901 3492 1316615830 285.00 290.00 282.50 290.00 10.00 3.57% 289.50 24 290.00 224 10.15
2017-03-30 2474 5203639 3531 1511974578 291.00 292.00 287.00 289.50 0.50 -0.17% 289.50 25 290.00 3 10.13
2017-03-31 2474 8364608 5604 2147483647 293.50 304.00 290.50 300.00 10.50 3.63% 299.50 5 300.00 105 10.50
2017-04-05 2474 7019548 4690 2119522960 306.00 308.50 297.00 299.00 1.00 -0.33% 298.50 28 299.00 21 10.46
2017-04-06 2474 9049886 5116 2147483647 299.00 306.00 295.50 306.00 7.00 2.34% 305.50 4 306.00 85 10.71
2017-04-07 2474 7678407 4806 2147483647 310.00 312.00 298.00 301.00 5.00 -1.63% 300.50 111 301.00 299 10.53
2017-04-10 2474 3389831 2402 1012162880 303.00 304.00 297.00 299.50 1.50 -0.5% 299.00 14 299.50 14 10.48
2017-04-11 2474 4601712 3084 1390020888 302.00 307.50 298.50 299.00 0.50 -0.17% 299.00 60 299.50 3 10.46
2017-04-12 2474 3066916 2166 917806468 303.00 303.00 297.00 298.00 1.00 -0.33% 297.50 136 298.00 172 10.43
2017-04-13 2474 4052850 1964 1211519650 300.00 302.00 297.00 299.00 1.00 0.34% 299.00 32 299.50 54 10.46
2017-04-14 2474 2433626 1809 711031540 300.00 300.00 290.00 290.00 9.00 -3.01% 290.00 137 290.50 3 10.15
2017-04-17 2474 1783541 1278 518331657 290.00 295.00 286.50 290.50 0.50 0.17% 290.50 12 291.50 6 10.16
2017-04-18 2474 1679578 1241 488928984 294.00 294.00 288.50 291.50 1.00 0.34% 291.00 2 291.50 86 10.20
2017-04-19 2474 3556870 2589 1025988820 291.50 291.50 285.00 285.00 6.50 -2.23% 285.00 202 286.00 12 9.97
2017-04-20 2474 3012267 1744 869917663 287.50 291.00 286.00 289.50 4.50 1.58% 289.50 77 290.00 160 10.13
2017-04-21 2474 2257133 1755 655163869 294.50 294.50 287.50 290.00 0.50 0.17% 289.50 13 290.00 302 10.15
2017-04-24 2474 1533845 1230 446783895 293.50 293.50 289.50 291.50 1.50 0.52% 291.50 126 292.00 98 10.20
2017-04-25 2474 7963654 5702 2147483647 293.50 307.50 292.50 304.00 12.50 4.29% 304.00 13 304.50 36 10.64
2017-04-26 2474 7706232 5220 2147483647 310.00 315.00 308.50 310.50 6.50 2.14% 310.50 17 311.00 144 10.86
2017-04-27 2474 2568736 1581 791376342 308.00 309.50 307.00 308.50 2.00 -0.64% 308.50 1 309.00 53 10.79
2017-04-28 2474 3473416 2110 1079459044 309.00 314.00 308.00 310.00 1.50 0.49% 309.50 29 310.00 32 10.85
2017-05-02 2474 3110587 1864 961830796 311.00 313.00 308.00 308.50 1.50 -0.48% 308.50 81 309.00 41 10.79
2017-05-03 2474 6195863 4104 1939100530 310.00 316.50 309.00 311.00 2.50 0.81% 311.00 14 311.50 9 10.88
2017-05-04 2474 3412796 2488 1067021852 314.00 314.50 310.00 313.50 2.50 0.8% 313.00 11 313.50 20 10.97
2017-05-05 2474 3410766 2201 1071115460 314.50 317.50 311.00 311.00 2.50 -0.8% 311.00 185 311.50 2 10.88
2017-05-08 2474 8876027 5601 2147483647 317.50 323.50 317.50 321.00 10.00 3.22% 320.50 9 321.00 138 12.39
2017-05-09 2474 11927063 7192 2147483647 324.00 338.50 324.00 337.00 16.00 4.98% 336.50 4 337.00 74 13.01
2017-05-10 2474 5568172 4112 1845735896 335.00 336.00 327.50 329.00 8.00 -2.37% 329.00 4 329.50 12 12.70
2017-05-11 2474 4428022 3168 1437421106 329.00 331.50 321.00 323.00 6.00 -1.82% 322.50 84 323.00 29 12.47
2017-05-12 2474 4987661 3511 1594757839 326.00 326.00 316.00 319.00 4.00 -1.24% 318.50 10 319.00 15 12.32
2017-05-15 2474 7390835 4045 2147483647 323.50 334.00 322.00 330.50 11.50 3.61% 330.50 29 331.00 18 12.76
2017-05-16 2474 6729778 4105 2147483647 333.50 337.50 325.00 327.00 3.50 -1.06% 327.00 2 327.50 2 12.63
2017-05-17 2474 2862602 2176 943709956 328.00 333.00 326.00 333.00 6.00 1.83% 332.50 1 333.00 99 12.86
2017-05-18 2474 4320623 2994 1396753214 325.00 326.00 321.00 321.50 11.50 -3.45% 321.50 34 322.00 1 12.41
2017-05-19 2474 3111224 2228 997911352 323.00 323.50 318.50 319.00 2.50 -0.78% 319.00 208 319.50 9 12.32
2017-05-22 2474 5899907 3630 1869535389 317.00 320.00 315.00 317.50 1.50 -0.47% 317.00 270 317.50 23 12.26
2017-05-23 2474 3131057 2268 1012097354 320.50 326.00 319.50 324.00 6.50 2.05% 324.00 3 324.50 71 12.51
2017-05-24 2474 2473705 1751 803460973 324.00 326.00 322.00 326.00 2.00 0.62% 325.50 1 326.00 162 12.59
2017-05-25 2474 1501639 1126 485352258 324.00 326.00 320.50 323.00 3.00 -0.92% 323.00 22 323.50 20 12.47
2017-05-26 2474 2272009 1581 731089390 325.50 325.50 318.00 324.00 1.00 0.31% 323.50 50 324.00 13 12.51
2017-05-31 2474 3143227 1931 1005699116 323.50 324.00 318.00 318.00 6.00 -1.85% 318.00 128 319.00 1 12.28
2017-06-01 2474 1449394 1246 462919292 318.00 321.50 317.00 320.00 2.00 0.63% 319.50 24 320.00 5 12.36
2017-06-02 2474 4203369 2127 1358744630 322.50 325.50 322.00 322.00 2.00 0.63% 322.00 10 323.00 8 12.43
2017-06-03 2474 1561474 1209 509470472 325.00 328.50 321.00 328.00 6.00 1.86% 328.00 22 328.50 48 12.66
2017-06-06 2474 13027739 8011 2147483647 345.00 361.00 343.50 354.00 15.00 7.93% 354.00 86 354.50 3 13.67
2017-06-07 2474 7508584 5357 2147483647 357.50 358.00 346.00 346.00 8.00 -2.26% 346.00 77 346.50 2 13.36
2017-06-08 2474 7317882 3824 2147483647 346.00 356.50 346.00 354.00 8.00 2.31% 353.50 4 354.00 80 13.67
2017-06-09 2474 4557914 3103 1624783204 351.00 360.50 351.00 358.00 4.00 1.13% 358.00 56 358.50 37 13.82
2017-06-12 2474 3367370 2264 1193274794 351.00 357.00 351.00 356.00 2.00 -0.56% 355.50 1 356.00 13 13.75
2017-06-13 2474 3396485 2630 1192576483 353.50 354.50 349.00 351.50 4.50 -1.26% 351.50 73 352.00 16 13.57
2017-06-14 2474 6597079 4713 2147483647 358.00 366.00 356.50 361.00 9.50 2.7% 360.50 2 361.00 31 13.94
2017-06-15 2474 3883758 2858 1385515848 365.00 365.00 353.50 356.00 5.00 -1.39% 356.00 10 356.50 20 13.75
2017-06-16 2474 3663834 2568 1315509740 356.00 362.00 352.00 362.00 6.00 1.69% 361.00 9 362.00 39 13.98
2017-06-19 2474 3495851 2596 1256799158 360.50 363.00 358.00 358.00 4.00 -1.1% 358.00 95 359.00 3 13.82
2017-06-20 2474 7295561 5787 2147483647 363.00 371.50 363.00 368.00 10.00 2.79% 368.00 2 368.50 12 14.21
2017-06-21 2474 3118587 2457 1142538136 366.00 370.00 362.50 369.00 1.00 0.27% 369.00 5 369.50 64 14.25
2017-06-22 2474 3076625 2242 1128992250 366.00 371.00 365.50 366.00 3.00 -0.81% 366.00 17 366.50 4 14.13
2017-06-23 2474 8261197 6259 2147483647 376.00 382.50 364.00 364.00 2.00 -0.55% 364.00 69 366.00 5 14.05
2017-06-26 2474 5420770 3788 1993946900 364.00 372.00 363.50 372.00 8.00 2.2% 371.00 2 372.00 93 14.36
2017-06-27 2474 3301653 2654 1230040763 373.50 377.00 369.00 372.00 0.00 0% 371.00 5 372.00 51 14.36
2017-06-28 2474 4003296 3093 1461353888 368.00 369.00 361.00 364.50 7.50 -2.02% 364.50 59 365.00 29 14.07
2017-06-29 2474 3082143 2486 1123908266 368.00 369.50 362.00 362.00 2.50 -0.69% 362.00 69 362.50 11 13.98
2017-06-30 2474 3639580 2596 1313493140 362.00 366.00 357.00 363.50 1.50 0.41% 363.50 10 365.00 7 14.03
2017-07-03 2474 1955339 1481 710669398 362.00 365.50 360.50 365.00 1.50 0.41% 364.50 1 365.00 80 14.09
2017-07-04 2474 3580691 2517 1303897260 368.00 369.00 359.50 359.50 5.50 -1.51% 359.50 21 360.00 1 13.88
2017-07-05 2474 4257684 3140 1551448212 362.00 370.00 356.00 370.00 10.50 2.92% 370.00 30 370.50 23 14.29
2017-07-06 2474 4617243 3361 1727753639 375.50 377.00 372.00 374.00 4.00 1.08% 373.50 1 374.00 48 14.44
2017-07-07 2474 2202943 1622 815632524 372.50 373.00 368.00 368.00 6.00 -1.6% 368.00 110 370.00 3 14.21
2017-07-10 2474 2678991 1867 991645188 370.50 372.00 368.50 370.00 2.00 0.54% 370.00 67 370.50 72 14.29
2017-07-11 2474 7835857 5324 2147483647 371.00 381.00 371.00 378.00 8.00 2.16% 378.00 31 378.50 4 14.59
2017-07-12 2474 4539432 3373 1732486797 381.00 384.00 378.00 384.00 6.00 1.59% 383.50 1 384.00 67 14.83
2017-07-13 2474 2457914 1674 939097540 384.00 384.00 380.00 380.50 3.50 -0.91% 380.50 116 381.00 1 14.69
2017-07-14 2474 4568403 3118 1761628446 384.00 388.00 383.00 386.00 5.50 1.45% 385.50 4 386.00 12 14.90
2017-07-17 2474 2517078 1466 969500952 383.00 387.00 383.00 386.00 0.00 0% 386.00 3 386.50 32 14.90
2017-07-18 2474 3514031 2037 1352899373 385.00 387.00 383.00 383.00 3.00 -0.78% 383.00 37 383.50 78 14.79
2017-07-19 2474 4552932 3303 1721447364 379.50 381.00 375.00 377.00 6.00 -1.57% 376.50 46 377.00 69 14.56
2017-07-20 2474 6666764 4485 2147483647 373.00 375.00 361.50 367.00 10.00 -2.65% 366.50 84 367.00 11 14.17
2017-07-21 2474 8395780 5160 2147483647 364.00 365.00 358.00 359.50 7.50 -2.04% 359.50 96 360.00 236 13.88
2017-07-24 2474 4589223 3056 1678509203 360.00 369.00 360.00 369.00 9.50 2.64% 368.50 2 369.00 36 14.25
2017-07-25 2474 2502299 2035 925874831 372.00 372.50 367.50 369.00 0.00 0% 369.00 19 369.50 2 14.25
2017-07-26 2474 3295664 2078 1211646532 370.00 371.50 362.50 362.50 6.50 -1.76% 362.50 125 364.00 2 14.00
2017-07-27 2474 3276946 2338 1198608790 367.00 368.00 363.50 365.00 2.50 0.69% 364.50 26 365.00 101 14.09
2017-07-28 2474 3809538 2841 1372586680 365.00 366.50 356.00 356.00 9.00 -2.47% 356.00 219 357.50 3 13.75
2017-07-31 2474 7541689 5028 2147483647 355.00 357.00 347.00 347.00 9.00 -2.53% 347.00 303 349.00 26 13.40
2017-08-01 2474 8902712 5821 2147483647 351.50 367.50 351.00 365.00 18.00 5.19% 365.00 104 365.50 8 14.09
2017-08-02 2474 9570169 6219 2147483647 372.00 378.50 372.00 375.00 10.00 2.74% 374.50 8 375.00 6 14.48
2017-08-03 2474 7377022 5346 2147483647 380.00 386.00 376.00 376.50 1.50 0.4% 376.50 21 377.00 2 14.54
2017-08-04 2474 3701671 2827 1407095796 378.00 383.00 377.00 377.50 1.00 0.27% 377.50 47 379.00 6 14.58
2017-08-07 2474 11193062 7244 2147483647 384.00 399.00 384.00 392.00 14.50 3.84% 392.00 53 392.50 1 15.14
2017-08-08 2474 7431347 5069 2147483647 393.00 393.00 380.00 385.00 7.00 -1.79% 385.00 19 385.50 11 14.69
2017-08-09 2474 5873815 4327 2147483647 392.00 395.00 380.00 382.00 3.00 -0.78% 382.00 14 382.50 8 14.58
2017-08-10 2474 6488708 4666 2147483647 380.00 380.50 362.50 373.50 8.50 -2.23% 373.50 60 374.00 8 14.26
2017-08-11 2474 5983554 3590 2147483647 370.00 376.00 369.00 372.00 1.50 -0.4% 372.00 32 372.50 10 14.20
2017-08-14 2474 2741173 2251 1024699529 377.00 377.00 370.00 372.50 0.50 0.13% 372.50 29 373.00 26 14.22
2017-08-15 2474 3131725 2447 1168419107 380.00 380.50 368.00 369.00 3.50 -0.94% 369.00 63 369.50 6 14.08
2017-08-16 2474 2587617 2015 959871478 369.00 374.50 367.00 369.00 0.00 0% 369.00 76 369.50 1 14.08
2017-08-17 2474 2567735 1973 965979454 374.00 379.00 371.50 377.50 8.50 2.3% 377.00 27 377.50 40 14.41
2017-08-18 2474 3821451 2719 1415997174 372.00 374.00 366.50 371.00 6.50 -1.72% 370.50 42 371.00 24 14.16
2017-08-21 2474 1699523 1399 633139033 375.00 375.50 370.00 371.50 0.50 0.13% 371.50 23 372.00 4 14.18
2017-08-22 2474 3405893 2450 1290252102 378.00 382.00 375.50 378.50 7.00 1.88% 378.50 13 379.00 25 14.45
2017-08-23 2474 3287481 2568 1238568280 381.00 382.00 372.00 374.00 4.50 -1.19% 374.00 53 374.50 30 14.27
2017-08-24 2474 1964954 1565 742056704 374.00 380.50 374.00 377.00 3.00 0.8% 377.00 36 377.50 28 14.39
2017-08-25 2474 5771096 4353 2147483647 381.00 390.00 377.50 387.50 10.50 2.79% 387.00 8 387.50 52 14.79
2017-08-28 2474 3635713 2612 1397063079 389.00 389.50 381.50 381.50 6.00 -1.55% 381.50 72 382.00 50 14.56
2017-08-29 2474 2367323 1687 904246206 382.00 384.50 379.50 382.00 0.50 0.13% 382.00 72 382.50 68 14.58
2017-08-30 2474 2234536 1875 855740216 384.50 386.00 380.50 380.50 1.50 -0.39% 380.50 58 381.00 1 14.52
2017-08-31 2474 3953909 2194 1513445914 382.50 384.00 380.00 384.00 3.50 0.92% 383.50 1 384.00 50 14.66
2017-09-01 2474 2117541 1461 813517177 385.00 386.00 382.50 383.50 0.50 -0.13% 383.00 54 383.50 3 14.64
2017-09-04 2474 4931572 3636 1856429356 380.00 380.00 374.00 374.00 9.50 -2.48% 374.00 130 375.00 3 14.27
2017-09-05 2474 4052206 2884 1511727132 377.50 379.00 369.00 372.00 2.00 -0.53% 372.00 32 372.50 2 14.20
2017-09-06 2474 6341829 4241 2147483647 378.00 381.00 368.50 370.00 2.00 -0.54% 370.00 11 370.50 17 14.12
2017-09-07 2474 5416825 4084 1978719125 374.00 374.00 362.00 362.00 8.00 -2.16% 362.00 35 362.50 8 13.82
2017-09-08 2474 6897537 4841 2147483647 362.50 364.50 356.00 359.50 2.50 -0.69% 359.00 28 359.50 15 13.72
2017-09-11 2474 4707998 3568 1703248275 363.00 366.00 359.00 359.50 0.00 0% 359.00 83 359.50 3 13.72
2017-09-12 2474 4514110 3287 1605766486 361.00 362.00 352.00 352.50 7.00 -1.95% 352.50 61 353.00 9 13.45
2017-09-13 2474 12898659 7900 2147483647 352.50 352.50 332.00 335.00 17.50 -4.96% 335.00 30 335.50 200 12.79
2017-09-14 2474 11524510 7022 2147483647 326.00 333.50 323.50 325.50 0.00 -2.84% 325.50 16 326.00 4 12.42
2017-09-15 2474 13254297 8186 2147483647 325.50 331.00 315.50 331.00 5.50 1.69% 330.50 12 331.00 40 12.63
2017-09-18 2474 5008020 3918 1649294563 333.00 333.00 325.50 326.00 5.00 -1.51% 326.00 19 326.50 10 12.44
2017-09-19 2474 5386553 3718 1754517222 331.00 331.00 320.00 320.50 5.50 -1.69% 320.50 68 321.00 38 12.23
2017-09-20 2474 9756028 6661 2147483647 321.50 322.50 305.50 309.00 11.50 -3.59% 309.00 20 309.50 27 11.79
2017-09-21 2474 9929056 6887 2147483647 310.50 317.00 306.00 312.00 3.00 0.97% 312.00 56 313.00 1 11.91
2017-09-22 2474 7698198 5694 2147483647 312.50 313.00 300.00 300.00 12.00 -3.85% 300.00 424 300.50 34 11.45
2017-09-25 2474 13186408 8192 2147483647 303.00 303.00 286.00 286.50 13.50 -4.5% 286.50 182 287.00 32 10.94
2017-09-26 2474 13897670 8380 2147483647 290.00 297.50 286.00 286.00 0.50 -0.17% 286.00 49 287.00 121 10.92
2017-09-27 2474 9691180 6256 2147483647 295.00 297.00 287.50 287.50 1.50 0.52% 287.50 80 288.00 119 10.97
2017-09-28 2474 10032907 6342 2147483647 292.00 293.50 285.00 289.50 2.00 0.7% 289.50 149 290.00 17 11.05
2017-09-29 2474 13010691 7779 2147483647 289.50 290.00 276.50 282.50 7.00 -2.42% 282.50 17 283.00 81 10.78
2017-09-30 2474 5867908 4453 1706019805 287.00 295.00 286.00 295.00 12.50 4.42% 294.50 7 295.00 52 11.26
2017-10-02 2474 14582515 9999 2147483647 297.00 313.00 292.00 313.00 18.00 6.1% 312.50 6 313.00 200 11.95
2017-10-03 2474 14359290 9554 2147483647 316.50 318.00 305.00 305.50 7.50 -2.4% 305.50 120 306.00 44 11.66
2017-10-05 2474 9992665 7007 2147483647 305.50 316.00 304.00 316.00 10.50 3.44% 315.50 18 316.00 143 12.06
2017-10-06 2474 15706767 9560 2147483647 326.00 328.00 319.50 328.00 12.00 3.8% 327.50 8 328.00 31 12.52
2017-10-11 2474 12138930 7844 2147483647 330.00 331.00 318.00 321.50 6.50 -1.98% 321.50 7 322.00 62 12.27
2017-10-12 2474 4829422 3514 1553096662 323.00 326.00 319.00 320.50 1.00 -0.31% 320.50 31 321.00 4 12.23
2017-10-13 2474 8265131 5703 2147483647 319.50 319.50 306.50 312.50 8.00 -2.5% 312.00 19 312.50 38 11.93
2017-10-16 2474 6916414 5228 2147483647 312.50 322.00 309.50 312.00 0.50 -0.16% 312.00 43 312.50 15 11.91
2017-10-17 2474 4686423 3390 1468279630 315.50 317.00 309.50 309.50 2.50 -0.8% 309.00 126 309.50 1 11.81
2017-10-18 2474 7060468 5019 2147483647 315.00 315.50 298.00 304.00 5.50 -1.78% 304.00 279 307.00 10 11.60
2017-10-19 2474 8649303 5962 2147483647 298.00 303.50 293.00 302.00 2.00 -0.66% 302.00 74 302.50 22 11.53
2017-10-20 2474 5016244 3732 1508472790 300.00 304.50 295.50 303.50 1.50 0.5% 303.50 34 304.00 72 11.58
2017-10-23 2474 5610289 3944 1729517853 305.00 313.00 303.50 307.50 4.00 1.32% 307.00 124 307.50 20 11.74
2017-10-24 2474 3439985 2503 1061726731 310.00 310.50 306.00 308.50 1.00 0.33% 308.50 59 309.00 52 11.77
2017-10-25 2474 3057835 2138 948842185 312.00 313.00 308.50 309.50 1.00 0.32% 309.50 40 310.00 60 11.81
2017-10-26 2474 5016165 3549 1563101395 309.50 317.00 305.00 313.00 3.50 1.13% 312.50 69 313.00 10 11.95
2017-10-27 2474 7357970 5380 2147483647 313.00 314.00 291.50 296.00 17.00 -5.43% 296.00 85 296.50 43 11.30
2017-10-30 2474 9258599 6568 2147483647 305.00 316.00 301.00 314.50 18.50 6.25% 314.50 12 315.00 168 12.00
2017-10-31 2474 9859237 6468 2147483647 317.00 324.00 315.00 320.00 5.50 1.75% 320.00 42 321.00 1 12.21
2017-11-01 2474 8735069 5976 2147483647 324.00 330.00 321.50 327.50 7.50 2.34% 327.00 23 327.50 24 12.50
2017-11-02 2474 5661816 3647 1839053226 325.00 328.50 320.50 328.50 1.00 0.31% 328.50 7 329.00 99 12.54
2017-11-03 2474 6518395 4688 2139958748 330.50 333.50 323.50 328.50 0.00 0% 328.00 117 328.50 14 12.54
2017-11-06 2474 16232945 10314 2147483647 336.00 343.50 331.00 336.00 7.50 2.28% 335.50 36 336.00 64 12.82
2017-11-07 2474 13383962 9389 2147483647 331.00 334.00 323.50 333.50 2.50 -0.74% 333.50 17 334.00 85 12.73
2017-11-08 2474 10018826 6992 2147483647 339.00 339.00 326.00 326.00 7.50 -2.25% 326.00 38 326.50 3 12.44
2017-11-09 2474 9755382 6422 2147483647 330.00 335.00 324.00 329.50 3.50 1.07% 329.00 31 329.50 10 12.58
2017-11-10 2474 8925023 5890 2147483647 331.00 337.50 327.50 337.50 8.00 2.43% 337.50 85 338.00 204 11.26
2017-11-13 2474 7178884 4721 2147483647 336.00 337.00 329.00 329.50 8.00 -2.37% 329.00 146 329.50 1 10.99
2017-11-14 2474 6386090 3824 2141101740 334.50 337.00 332.50 337.00 7.50 2.28% 336.50 11 337.00 201 11.24
2017-11-15 2474 6275564 3957 2094678184 336.50 338.50 330.50 330.50 6.50 -1.93% 330.50 79 331.00 3 11.02
2017-11-16 2474 4657989 3305 1522221100 329.00 330.00 324.00 326.00 4.50 -1.36% 326.00 5 326.50 17 10.87
2017-11-17 2474 3600068 2210 1182217440 331.00 332.00 328.00 330.00 4.00 1.23% 329.50 18 330.00 286 11.01
2017-11-20 2474 4737835 2527 1550548795 330.50 331.50 326.00 326.00 4.00 -1.21% 326.00 27 326.50 16 10.87
2017-11-21 2474 5351338 3635 1776403054 329.00 334.00 326.50 333.00 7.00 2.15% 332.50 19 333.00 83 11.11
2017-11-22 2474 15361084 9932 2147483647 338.00 349.50 336.50 346.50 13.50 4.05% 346.00 27 346.50 36 11.56
2017-11-23 2474 7189739 4337 2147483647 346.00 348.50 340.00 340.00 6.50 -1.88% 340.00 111 341.00 3 11.34
2017-11-24 2474 3837627 2544 1308244243 340.00 343.00 338.00 342.50 2.50 0.74% 342.00 8 342.50 29 11.42
2017-11-27 2474 4054577 2730 1373331949 343.00 344.50 336.00 336.50 6.00 -1.75% 336.50 39 337.00 18 11.22
2017-11-28 2474 3630854 2408 1215667882 337.00 337.50 331.00 333.00 3.50 -1.04% 332.50 76 333.00 18 11.11
2017-11-29 2474 3289562 2121 1106260208 336.00 339.00 334.00 336.00 3.00 0.9% 336.00 39 336.50 56 11.21
2017-11-30 2474 8443522 4423 2147483647 333.00 333.50 323.00 323.00 13.00 -3.87% 323.00 146 326.00 3 10.77
2017-12-01 2474 5882898 4115 1929438146 327.00 332.00 322.00 328.50 5.50 1.7% 328.50 7 329.00 5 10.96
2017-12-04 2474 4117511 3163 1342767152 328.50 332.00 319.00 332.00 3.50 1.07% 331.50 2 332.00 58 11.07
2017-12-05 2474 4495470 2758 1488130010 330.00 334.50 326.50 332.00 0.00 0% 331.50 4 332.00 31 11.07
2017-12-06 2474 8577304 5944 2147483647 325.00 328.00 311.00 311.00 21.00 -6.33% 311.00 75 311.50 11 10.37
2017-12-07 2474 5719777 3781 1792003424 314.50 318.50 308.00 311.00 0.00 0% 311.00 18 311.50 52 10.37
2017-12-08 2474 4703481 3475 1461339996 312.00 316.00 306.00 313.00 2.00 0.64% 312.50 57 313.00 9 10.44
2017-12-11 2474 4954567 3516 1588318574 319.00 324.50 316.50 322.00 9.00 2.88% 321.50 7 322.00 26 10.74
2017-12-12 2474 3806502 2071 1206391136 320.00 322.00 315.00 317.00 5.00 -1.55% 317.00 38 317.50 5 10.57
2017-12-13 2474 2533916 1402 802680704 317.00 319.00 315.50 316.00 1.00 -0.32% 315.50 29 316.00 42 10.54
2017-12-14 2474 3371353 2392 1088172078 319.00 326.00 319.00 320.00 4.00 1.27% 319.50 35 320.00 32 10.67
2017-12-15 2474 4212264 2143 1347082908 323.50 324.00 315.00 322.00 2.00 0.63% 321.50 39 322.00 39 10.74
2017-12-18 2474 2223007 1748 719719271 324.00 326.50 320.50 325.50 3.50 1.09% 325.00 23 325.50 11 10.86
2017-12-19 2474 2326737 1919 758908525 324.50 327.50 323.00 327.00 1.50 0.46% 326.50 1 327.00 104 10.91
2017-12-20 2474 4279598 3190 1419984936 330.00 335.00 328.50 328.50 1.50 0.46% 328.50 27 329.00 33 10.96
2017-12-21 2474 2152333 1755 712889781 329.50 333.00 329.50 331.50 3.00 0.91% 331.00 19 331.50 37 11.06
2017-12-22 2474 2163792 1535 718954444 333.00 334.00 330.50 334.00 2.50 0.75% 333.50 16 334.00 80 11.14
2017-12-25 2474 1568968 956 516600952 332.00 333.50 327.00 329.50 4.50 -1.35% 329.00 36 329.50 19 10.99
2017-12-26 2474 4963176 3314 1571210468 328.00 328.50 310.00 315.00 14.50 -4.4% 315.00 16 315.50 37 10.51
2017-12-27 2474 1720288 1341 549804299 317.50 321.00 315.50 320.50 5.50 1.75% 320.00 7 320.50 28 10.69
2017-12-28 2474 2470879 1795 807919247 323.00 330.00 322.50 328.50 8.00 2.5% 328.50 49 329.00 15 10.96
2017-12-29 2474 1730045 1251 568872015 330.00 332.00 327.00 328.00 0.50 -0.15% 328.00 12 328.50 16 10.94