華新科(2492)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　　34.75
0
0%		34.50
-0.25
-0.72%		34.50
0
0%		34.85
0.35
1.01%		 　34.50
-0.35
-1%		34.45
-0.05
-0.14%		34.40
-0.05
-0.15%		34.45
0.05
0.15%		34.75
0.3
0.87%		 　34.90
0.15
0.43%		34.75
-0.15
-0.43%		36.05
1.3
3.74%		37.90
1.85
5.13%		38.00
0.1
0.26%		 　39.20
1.2
3.16%		38.55
-0.65
-1.66%		 36.43
2 月　38.30
-0.25
-0.65%		39.75
1.45
3.79%		 　40.00
0.25
0.63%		40.00
0
0%		38.00
-2
-5%		38.10
0.1
0.26%		37.30
-0.8
-2.1%		 　38.30
1
2.68%		38.25
-0.05
-0.13%		38.40
0.15
0.39%		37.55
-0.85
-2.21%		38.40
0.85
2.26%		39.10
0.7
1.82%		 40.50
1.4
3.58%		40.95
0.45
1.11%		42.30
1.35
3.3%		42.35
0.05
0.12%		43.10
0.75
1.77%		 41.47
3 月47.40
4.3
9.98%		46.40
-1
-2.11%		45.50
-0.9
-1.94%		 　47.80
2.3
5.05%		47.55
-0.25
-0.52%		47.00
-0.55
-1.16%		47.30
0.3
0.64%		46.00
-1.3
-2.75%		 　47.35
1.35
2.93%		46.65
-0.7
-1.48%		46.85
0.2
0.43%		47.45
0.6
1.28%		47.95
0.5
1.05%		 　50.80
2.85
5.94%		49.40
-1.4
-2.76%		48.70
-0.7
-1.42%		47.65
-1.05
-2.16%		46.50
-1.15
-2.41%		 　46.30
-0.2
-0.43%		44.80
-1.5
-3.24%		46.30
1.5
3.35%		46.55
0.25
0.54%		44.75
-1.8
-3.87%		47.23
4 月 　　　44.85
0.1
0.22%		46.05
1.2
2.68%		46.70
0.65
1.41%		 　47.20
0.5
1.07%		47.20
0
0%		49.70
2.5
5.3%		50.10
0.4
0.8%		49.50
-0.6
-1.2%		 　49.95
0.45
0.91%		51.20
1.25
2.5%		52.90
1.7
3.32%		51.50
-1.4
-2.65%		56.60
5.1
9.9%		 　59.10
2.5
4.42%		60.80
1.7
2.88%		58.60
-2.2
-3.62%		58.10
-0.5
-0.85%		57.80
-0.3
-0.52%		 52.34
5 月　56.50
-1.3
-2.25%		56.00
-0.5
-0.88%		57.50
1.5
2.68%		55.50
-2
-3.48%		 　55.30
-0.2
-0.36%		52.70
-2.6
-4.7%		54.10
1.4
2.66%		53.00
-1.1
-2.03%		52.60
-0.4
-0.75%		 　54.00
1.4
2.66%		52.20
-1.8
-3.33%		50.60
-1.6
-3.07%		50.40
-0.2
-0.4%		49.80
-0.6
-1.19%		 　50.60
0.8
1.61%		51.00
0.4
0.79%		51.90
0.9
1.76%		52.10
0.2
0.39%		51.70
-0.4
-0.77%		 50.40
-1.3
-2.51%		52.57
6 月50.70
0.3
0.6%		53.40
2.7
5.33%		53.60
0.2
0.37%		 　54.70
1.1
2.05%		53.20
-1.5
-2.74%		55.50
2.3
4.32%		55.00
-0.5
-0.9%		 　53.80
-1.2
-2.18%		52.70
-1.1
-2.04%		50.70
-2
-3.8%		50.30
-0.4
-0.79%		51.20
0.9
1.79%		 　52.40
1.2
2.34%		52.50
0.1
0.19%		55.10
2.6
4.95%		55.30
0.2
0.36%		54.50
-0.8
-1.45%		 　53.80
-0.7
-1.28%		54.30
0.5
0.93%		53.50
-0.8
-1.47%		54.50
1
1.87%		54.60
0.1
0.18%		 53.48
7 月　　53.90
-0.7
-1.28%		54.10
0.2
0.37%		52.90
-1.2
-2.22%		53.80
0.9
1.7%		53.30
-0.5
-0.93%		 　52.80
-0.5
-0.94%		52.80
0
0%		54.20
1.4
2.65%		54.00
-0.2
-0.37%		54.40
0.4
0.74%		 　52.70
-1.7
-3.13%		51.80
-0.9
-1.71%		53.00
1.2
2.32%		51.90
-1.1
-2.08%		51.40
-0.5
-0.96%		 　51.80
0.4
0.78%		53.70
1.9
3.67%		55.00
1.3
2.42%		54.70
-0.3
-0.55%		54.20
-0.5
-0.91%		 54.10
-0.1
-0.18%		53.31
8 月53.80
-0.3
-0.55%		56.50
2.7
5.02%		55.60
-0.9
-1.59%		58.00
2.4
4.32%		 　57.70
-0.3
-0.52%		62.50
4.8
8.32%		59.20
-3.3
-5.28%		58.20
-1
-1.69%		57.80
-0.4
-0.69%		 　56.30
-1.5
-2.6%		58.00
1.7
3.02%		58.80
0.8
1.38%		59.80
1
1.7%		59.00
-0.8
-1.34%		 　60.00
1
1.69%		59.60
-0.4
-0.67%		58.60
-1
-1.68%		60.40
1.8
3.07%		61.00
0.6
0.99%		 　67.00
6
9.84%		67.00
0
0%		71.00
4
5.97%		68.90
-2.1
-2.96%		60.21
9 月70.30
1.4
2.03%		 　69.90
-0.4
-0.57%		70.10
0.2
0.29%		70.70
0.6
0.86%		 　　　　　　　　　　　82.00
11.3
15.98%		78.80
-3.2
-3.9%		78.60
-0.2
-0.25%		78.60
0
0%		 　70.80
-7.8
-9.92%		68.00
-2.8
-3.95%		70.70
2.7
3.97%		71.40
0.7
0.99%		75.20
3.8
5.32%		75.90
0.7
0.93%		 74.04
10 月　79.00
3.1
4.08%		77.70
-1.3
-1.65%		 78.80
1.1
1.42%		78.00
-0.8
-1.02%		 　　　80.00
2
2.56%		80.00
0
0%		79.20
-0.8
-1%		 　80.90
1.7
2.15%		82.70
1.8
2.22%		80.50
-2.2
-2.66%		81.40
0.9
1.12%		81.20
-0.2
-0.25%		 　82.10
0.9
1.11%		81.50
-0.6
-0.73%		80.30
-1.2
-1.47%		80.40
0.1
0.12%		78.50
-1.9
-2.36%		 　77.80
-0.7
-0.89%		77.80
0
0%		79.89
11 月83.00
5.2
6.68%		80.80
-2.2
-2.65%		79.70
-1.1
-1.36%		 　79.20
-0.5
-0.63%		79.00
-0.2
-0.25%		80.40
1.4
1.77%		78.00
-2.4
-2.99%		77.50
-0.5
-0.64%		 　75.50
-2
-2.58%		79.50
4
5.3%		79.50
0
0%		81.60
2.1
2.64%		86.90
5.3
6.5%		 　86.30
-0.6
-0.69%		87.00
0.7
0.81%		87.00
0
0%		84.70
-2.3
-2.64%		88.40
3.7
4.37%		 　95.70
7.3
8.26%		100.50
4.8
5.02%		108.00
7.5
7.46%		112.00
4
3.7%		 86.29
12 月103.00
-9
-8.04%		 　102.50
-0.5
-0.49%		96.20
-6.3
-6.15%		94.70
-1.5
-1.56%		92.70
-2
-2.11%		98.00
5.3
5.72%		 　102.00
4
4.08%		97.50
-4.5
-4.41%		98.70
1.2
1.23%		100.00
1.3
1.32%		102.00
2
2%		 　112.00
10
9.8%		113.00
1
0.89%		116.00
3
2.65%		113.00
-3
-2.59%		115.00
2
1.77%		 　112.50
-2.5
-2.17%		103.00
-9.5
-8.44%		103.00
0
0%		106.00
3
2.91%		105.00
-1
-0.94%		　　104.59

說明:最高漲幅:15.98%最低跌幅:-9.92% 最高價:116.00最低價:34.40平均價:61.11,灰色底表示週末,漲153天(309.55)元,跌142天(-184.25)元,平盤12天
16%=2,10%=13,8%=3,7%=3,6%=4,5%=10,4%=16,3%=24,2%=25,1%=35,0%=30,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=18,-6%=25,-7%=27,-8%=57,

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 2492 3035676 1754 105254838 35.35 35.60 34.35 34.75 0.60 0% 34.70 2 34.75 11 9.39
2017-01-04 2492 1492115 886 51681893 34.80 35.00 34.45 34.50 0.25 -0.72% 34.50 113 34.55 15 9.32
2017-01-05 2492 2504215 921 86375476 34.55 34.70 34.25 34.50 0.00 0% 34.45 89 34.50 338 9.32
2017-01-06 2492 1259682 910 43889867 34.60 35.00 34.50 34.85 0.35 1.01% 34.85 55 34.90 10 9.42
2017-01-09 2492 1508572 726 52158903 34.90 35.00 34.50 34.50 0.35 -1% 34.50 55 34.55 6 9.32
2017-01-10 2492 1101898 588 37967544 34.35 34.60 34.30 34.45 0.05 -0.14% 34.45 25 34.50 115 9.31
2017-01-11 2492 1364610 543 46950885 34.50 34.50 34.35 34.40 0.05 -0.15% 34.40 115 34.45 308 9.30
2017-01-12 2492 2019471 1251 70091365 34.45 35.00 34.35 34.45 0.05 0.15% 34.45 46 34.50 30 9.31
2017-01-13 2492 2681701 1428 93460341 34.35 35.15 34.35 34.75 0.30 0.87% 34.75 1 34.80 5 9.39
2017-01-16 2492 1675270 839 58293467 34.60 35.00 34.40 34.90 0.15 0.43% 34.85 1 34.90 25 9.43
2017-01-17 2492 1402394 836 48846869 34.90 35.00 34.60 34.75 0.15 -0.43% 34.75 5 34.80 10 9.39
2017-01-18 2492 6598590 2792 236089498 34.90 36.20 34.75 36.05 1.30 3.74% 36.05 4 36.10 88 9.74
2017-01-19 2492 14651242 6326 559278913 36.60 39.55 36.50 37.90 1.85 5.13% 37.90 17 37.95 34 10.24
2017-01-20 2492 8698919 3496 336494442 38.45 39.25 37.40 38.00 0.10 0.26% 38.00 38 38.05 5 10.27
2017-01-23 2492 4088969 2328 158868641 38.60 39.30 38.30 39.20 1.20 3.16% 39.15 25 39.20 104 10.59
2017-01-24 2492 2805052 1443 108701618 39.00 39.10 38.50 38.55 0.65 -1.66% 38.55 10 38.60 8 10.42
2017-02-02 2492 2478399 1431 95135090 38.60 39.10 38.00 38.30 0.25 -0.65% 38.30 13 38.35 29 10.35
2017-02-03 2492 5905427 2886 234012381 38.70 40.15 38.45 39.75 1.45 3.79% 39.70 42 39.75 9 10.74
2017-02-06 2492 3920718 1936 155983379 40.25 40.25 39.15 40.00 0.25 0.63% 40.00 2 40.05 9 10.81
2017-02-07 2492 2754323 1444 109654427 40.00 40.10 39.30 40.00 0.00 0% 40.00 44 40.05 5 10.81
2017-02-08 2492 8179256 3850 314498718 39.50 40.35 37.00 38.00 2.00 -5% 38.00 55 38.10 1 10.27
2017-02-09 2492 4391975 2145 166171758 38.00 38.25 37.50 38.10 0.10 0.26% 38.05 24 38.15 5 10.30
2017-02-10 2492 3558973 2069 133703572 38.05 38.50 37.15 37.30 0.80 -2.1% 37.30 30 37.40 2 10.08
2017-02-13 2492 3073737 1732 117630390 37.40 38.70 37.35 38.30 1.00 2.68% 38.25 3 38.30 80 10.35
2017-02-14 2492 1913535 1027 73046786 38.50 38.70 37.70 38.25 0.05 -0.13% 38.25 21 38.30 28 10.34
2017-02-15 2492 1801786 923 68996499 38.25 38.60 37.80 38.40 0.15 0.39% 38.35 3 38.40 34 10.38
2017-02-16 2492 2357197 1379 89006710 38.50 38.60 37.55 37.55 0.85 -2.21% 37.55 16 37.70 9 10.15
2017-02-17 2492 2467798 1420 94357507 37.60 38.45 37.60 38.40 0.85 2.26% 38.30 4 38.40 33 10.38
2017-02-18 2492 6182202 3063 245476958 40.55 40.70 39.05 39.10 0.70 1.82% 39.10 145 39.15 1 10.57
2017-02-20 2492 8964036 4070 360792380 39.70 40.95 39.30 40.50 1.40 3.58% 40.50 345 40.55 1 10.95
2017-02-21 2492 8572982 4028 354504088 41.00 42.50 40.35 40.95 0.45 1.11% 40.95 70 41.00 2 11.07
2017-02-22 2492 8021131 4001 337463072 40.55 43.00 40.55 42.30 1.35 3.3% 42.25 12 42.35 22 11.43
2017-02-23 2492 4973632 2811 210041320 42.80 43.00 41.60 42.35 0.05 0.12% 42.35 30 42.40 13 11.45
2017-02-24 2492 12279354 5940 540115754 43.00 45.30 42.85 43.10 0.75 1.77% 43.10 3 43.20 3 11.65
2017-03-01 2492 13432906 7191 611542641 44.00 47.40 43.75 47.40 4.30 9.98% 47.40 695 0.00 0 12.81
2017-03-02 2492 9441569 5045 442658829 48.00 48.20 45.85 46.40 1.00 -2.11% 46.35 80 46.40 14 12.54
2017-03-03 2492 3885191 2135 177142426 45.95 46.40 45.00 45.50 0.90 -1.94% 45.45 4 45.50 28 12.30
2017-03-06 2492 8269364 4428 395018041 47.10 48.60 46.65 47.80 2.30 5.05% 47.75 21 47.80 5 12.92
2017-03-07 2492 3741540 2022 178043698 47.80 48.20 46.80 47.55 0.25 -0.52% 47.55 21 47.60 18 12.85
2017-03-08 2492 3176462 1765 149159506 47.60 47.80 46.60 47.00 0.55 -1.16% 46.90 23 47.00 124 12.70
2017-03-09 2492 3182832 1924 150519429 47.10 47.70 46.60 47.30 0.30 0.64% 47.25 23 47.30 3 11.34
2017-03-10 2492 3082426 1953 141348903 46.65 47.05 45.60 46.00 1.30 -2.75% 45.90 46 46.00 33 11.03
2017-03-13 2492 2551419 1838 120346908 46.20 47.85 45.85 47.35 1.35 2.93% 47.35 14 47.45 13 11.35
2017-03-14 2492 1754542 1195 81857357 47.15 47.15 46.25 46.65 0.70 -1.48% 46.65 19 46.70 2 11.19
2017-03-15 2492 1970243 1123 93095971 46.65 47.80 46.65 46.85 0.20 0.43% 46.85 15 46.95 5 11.24
2017-03-16 2492 2103962 1188 99685358 47.55 47.75 46.95 47.45 0.60 1.28% 47.40 20 47.45 5 11.38
2017-03-17 2492 3351707 1824 159928749 47.40 48.45 47.25 47.95 0.50 1.05% 47.70 41 47.95 72 11.50
2017-03-20 2492 8084785 4642 403487696 48.90 51.50 48.10 50.80 2.85 5.94% 50.80 7 50.90 26 12.18
2017-03-21 2492 5507364 2967 273190252 50.60 50.60 49.35 49.40 1.40 -2.76% 49.40 25 49.45 3 11.85
2017-03-22 2492 3044695 1561 146947369 48.40 48.70 47.80 48.70 0.70 -1.42% 48.65 1 48.70 4 11.68
2017-03-23 2492 3487001 1862 167450053 48.65 48.80 47.60 47.65 1.05 -2.16% 47.60 138 47.65 57 11.43
2017-03-24 2492 4135753 2337 192448057 47.65 47.70 46.00 46.50 1.15 -2.41% 46.45 5 46.50 48 11.15
2017-03-27 2492 2234638 1373 103085698 46.30 46.50 45.60 46.30 0.20 -0.43% 46.25 4 46.30 5 11.10
2017-03-28 2492 4039507 2127 181440138 46.50 46.75 43.70 44.80 1.50 -3.24% 44.80 54 44.85 16 10.74
2017-03-29 2492 3348823 1848 152724867 45.15 46.50 44.70 46.30 1.50 3.35% 46.20 1 46.30 24 11.10
2017-03-30 2492 1551042 877 72042110 46.30 46.70 45.80 46.55 0.25 0.54% 46.55 80 46.60 3 11.16
2017-03-31 2492 5905685 2647 264363634 46.25 46.25 44.20 44.75 1.80 -3.87% 44.75 33 44.80 1 10.73
2017-04-05 2492 2951905 1764 133734636 45.30 45.95 44.60 44.85 0.10 0.22% 44.85 19 44.90 2 10.76
2017-04-06 2492 3120099 1797 142467136 44.90 46.25 44.90 46.05 1.20 2.68% 46.00 12 46.05 45 11.04
2017-04-07 2492 3404240 1872 157272061 46.00 47.05 45.40 46.70 0.65 1.41% 46.65 24 46.70 4 11.20
2017-04-10 2492 4898191 3250 233902567 46.50 49.00 46.50 47.20 0.50 1.07% 47.20 23 47.25 1 11.32
2017-04-11 2492 2621369 1729 123425004 47.20 47.80 46.60 47.20 0.00 0% 47.15 10 47.20 4 11.32
2017-04-12 2492 8620308 4408 422966982 47.20 49.90 47.20 49.70 2.50 5.3% 49.65 110 49.70 26 11.92
2017-04-13 2492 9919965 5354 498878456 50.10 51.10 49.45 50.10 0.40 0.8% 50.00 61 50.20 21 12.01
2017-04-14 2492 3375131 1648 167243324 49.70 50.00 48.75 49.50 0.60 -1.2% 49.45 2 49.50 3 11.87
2017-04-17 2492 5000229 2759 254520113 50.50 52.20 49.90 49.95 0.45 0.91% 49.95 2 50.00 35 11.98
2017-04-18 2492 5679590 3078 291711290 50.10 52.40 50.00 51.20 1.25 2.5% 51.20 45 51.30 15 12.28
2017-04-19 2492 7527214 4020 395129101 50.80 53.60 50.00 52.90 1.70 3.32% 52.80 10 52.90 2 12.69
2017-04-20 2492 6291511 3229 331293392 53.30 54.50 51.20 51.50 1.40 -2.65% 51.50 129 51.60 4 12.35
2017-04-21 2492 15552530 6972 859543745 52.50 56.60 51.60 56.60 5.10 9.9% 56.60 1014 0.00 0 13.57
2017-04-24 2492 13184896 7291 765755338 56.70 60.50 55.10 59.10 2.50 4.42% 59.10 1 59.20 8 14.17
2017-04-25 2492 8140453 4872 489512411 59.10 61.70 58.10 60.80 1.70 2.88% 60.70 8 60.80 47 14.58
2017-04-26 2492 6086402 3688 363394087 61.00 61.60 58.30 58.60 2.20 -3.62% 58.60 26 58.70 1 14.05
2017-04-27 2492 5944127 3896 348738266 58.90 59.50 58.10 58.10 0.50 -0.85% 58.10 118 58.20 13 13.93
2017-04-28 2492 5100564 2916 296353060 57.90 59.40 57.00 57.80 0.30 -0.52% 57.80 14 58.00 3 13.86
2017-05-02 2492 4425629 2598 251498233 58.40 58.60 56.10 56.50 1.30 -2.25% 56.50 27 56.60 7 13.55
2017-05-03 2492 2935929 1656 166160418 56.80 57.50 55.60 56.00 0.50 -0.88% 55.90 62 56.00 1 13.43
2017-05-04 2492 3666677 2408 209546601 55.90 57.90 55.80 57.50 1.50 2.68% 57.30 8 57.50 28 13.79
2017-05-05 2492 3006815 1843 168783198 57.50 57.50 55.50 55.50 2.00 -3.48% 55.50 163 55.60 4 13.31
2017-05-08 2492 3709638 2615 203033345 55.40 55.90 54.00 55.30 0.20 -0.36% 55.00 26 55.30 20 13.26
2017-05-09 2492 5000353 2660 266941948 55.20 55.20 52.10 52.70 2.60 -4.7% 52.70 4 52.80 6 12.61
2017-05-10 2492 4046950 2254 220536900 53.20 55.20 53.20 54.10 1.40 2.66% 54.10 42 54.40 10 12.94
2017-05-11 2492 3672660 2129 194713380 54.20 54.40 52.10 53.00 1.10 -2.03% 52.80 3 53.00 128 12.68
2017-05-12 2492 1988706 1222 105131179 53.10 53.60 52.30 52.60 0.40 -0.75% 52.60 101 52.70 14 12.58
2017-05-15 2492 4988627 2429 268098418 52.60 54.50 52.60 54.00 1.40 2.66% 53.90 1 54.00 432 12.92
2017-05-16 2492 3601519 1974 189707679 53.80 54.00 52.20 52.20 1.80 -3.33% 52.20 26 52.30 1 12.49
2017-05-17 2492 7621208 3953 384439522 52.00 52.00 49.50 50.60 1.60 -3.07% 50.60 31 50.70 4 12.11
2017-05-18 2492 3735964 2325 189273080 49.65 51.40 49.60 50.40 0.20 -0.4% 50.40 45 50.50 12 12.06
2017-05-19 2492 3587450 2013 180013629 50.90 51.40 49.80 49.80 0.60 -1.19% 49.80 49 49.85 11 11.91
2017-05-22 2492 3339019 1837 169503198 50.40 51.70 49.85 50.60 0.80 1.61% 50.60 47 50.70 5 12.11
2017-05-23 2492 2357695 1215 120474822 51.10 51.60 50.90 51.00 0.40 0.79% 51.00 358 51.10 55 12.20
2017-05-24 2492 4425192 2042 229828817 51.40 52.60 51.30 51.90 0.90 1.76% 51.80 40 51.90 73 12.42
2017-05-25 2492 4005337 2022 210592078 52.60 53.10 52.00 52.10 0.20 0.39% 52.10 30 52.20 4 12.46
2017-05-26 2492 1743546 1025 90604914 52.30 52.30 51.60 51.70 0.40 -0.77% 51.60 97 51.80 1 12.37
2017-05-31 2492 1920013 1122 98206641 51.70 52.40 50.40 50.40 1.30 -2.51% 50.40 101 50.50 1 12.06
2017-06-01 2492 3193940 1742 160766573 51.30 51.30 49.65 50.70 0.30 0.6% 50.60 18 50.70 41 12.13
2017-06-02 2492 5355539 2948 281773961 50.80 53.70 50.80 53.40 2.70 5.33% 53.30 7 53.40 93 12.78
2017-06-03 2492 2357415 1245 126272546 53.40 54.10 53.00 53.60 0.20 0.37% 53.50 156 53.70 22 12.82
2017-06-06 2492 2737301 1609 147646991 54.20 54.70 53.10 54.70 0.50 2.05% 54.50 12 54.70 19 13.09
2017-06-07 2492 2658878 1415 142987434 54.30 54.90 53.10 53.20 1.50 -2.74% 53.20 31 53.30 7 12.73
2017-06-08 2492 7302300 3645 402425540 53.60 55.80 53.60 55.50 2.30 4.32% 55.40 32 55.50 12 13.28
2017-06-09 2492 7806999 4313 435544233 57.00 57.20 54.80 55.00 0.50 -0.9% 55.00 33 55.10 1 13.16
2017-06-12 2492 2344462 1532 126635413 54.20 54.40 53.80 53.80 1.20 -2.18% 53.70 34 54.00 9 12.87
2017-06-13 2492 1981424 1338 106172533 54.40 54.60 52.70 52.70 1.10 -2.04% 52.70 44 52.80 2 12.61
2017-06-14 2492 5364594 3100 272045977 53.00 53.00 49.80 50.70 2.00 -3.8% 50.60 3 50.70 8 12.13
2017-06-15 2492 2786796 1743 139916050 50.70 50.70 49.70 50.30 0.40 -0.79% 50.30 27 50.40 8 12.03
2017-06-16 2492 2083770 1158 106454370 50.40 51.40 50.40 51.20 0.90 1.79% 51.20 28 51.30 29 12.25
2017-06-19 2492 2120079 1420 110615814 51.10 52.60 51.10 52.40 1.20 2.34% 52.40 4 52.50 12 12.54
2017-06-20 2492 2607109 1507 137831582 52.90 53.60 52.10 52.50 0.10 0.19% 52.50 82 52.60 9 12.56
2017-06-21 2492 9550806 4615 529457834 55.60 56.80 54.60 55.10 2.60 4.95% 55.10 56 55.20 7 13.18
2017-06-22 2492 2913130 1375 160204250 55.10 55.50 54.50 55.30 0.20 0.36% 55.20 5 55.30 16 13.23
2017-06-23 2492 3585848 2164 199474351 56.30 56.50 54.50 54.50 0.80 -1.45% 54.50 26 54.60 13 13.04
2017-06-26 2492 3018914 1690 163083192 54.00 54.80 53.40 53.80 0.70 -1.28% 53.80 45 53.90 1 12.87
2017-06-27 2492 3040026 1966 166943791 54.20 55.80 54.20 54.30 0.50 0.93% 54.30 11 54.40 3 12.99
2017-06-28 2492 1799076 1283 96459532 53.90 54.20 53.10 53.50 0.80 -1.47% 53.50 24 53.60 1 12.80
2017-06-29 2492 2212984 1765 120342410 54.00 54.90 53.50 54.50 1.00 1.87% 54.30 8 54.50 10 13.04
2017-06-30 2492 1091793 731 59346949 53.90 55.00 53.80 54.60 0.10 0.18% 54.50 18 54.60 2 13.06
2017-07-03 2492 1381130 1112 74942574 54.40 55.00 53.90 53.90 0.70 -1.28% 53.90 3 54.00 5 12.89
2017-07-04 2492 1827439 1638 99235811 53.90 54.60 53.70 54.10 0.20 0.37% 54.00 28 54.20 23 12.94
2017-07-05 2492 2523426 1705 133872939 54.00 54.20 52.60 52.90 1.20 -2.22% 52.90 7 53.00 34 12.66
2017-07-06 2492 1081688 910 57810261 53.10 53.80 53.10 53.80 0.90 1.7% 53.70 1 53.80 26 12.87
2017-07-07 2492 1622321 1187 87303436 54.10 54.20 53.20 53.30 0.50 -0.93% 53.30 89 53.50 1 12.75
2017-07-10 2492 1454858 897 76998641 53.30 53.50 52.60 52.80 0.50 -0.94% 52.70 1 52.80 15 12.63
2017-07-11 2492 1345015 960 71040678 52.80 53.40 52.10 52.80 0.00 0% 52.70 10 52.80 74 12.63
2017-07-12 2492 2173760 1479 116492940 53.30 55.00 52.70 54.20 1.40 2.65% 54.20 5 54.30 20 12.97
2017-07-13 2492 2445792 1747 131887214 54.50 54.70 53.20 54.00 0.20 -0.37% 54.00 11 54.10 7 12.92
2017-07-14 2492 3888386 2098 211178366 53.70 55.00 53.60 54.40 0.40 0.74% 54.30 22 54.40 9 13.01
2017-07-17 2492 2664197 1497 141504249 53.30 53.90 52.70 52.70 0.00 -3.12% 52.70 104 52.80 1 12.61
2017-07-18 2492 4070515 2894 211036713 52.80 52.80 51.30 51.80 0.90 -1.71% 51.80 4 51.90 15 12.39
2017-07-19 2492 3977465 2761 210405638 51.80 53.30 51.70 53.00 1.20 2.32% 53.00 14 53.10 20 12.68
2017-07-20 2492 3259254 2253 169764898 52.60 52.80 51.60 51.90 1.10 -2.08% 51.90 43 52.10 31 12.42
2017-07-21 2492 2680914 1832 138590392 51.80 52.20 51.40 51.40 0.50 -0.96% 51.40 47 51.60 26 12.30
2017-07-24 2492 2595411 1897 133861814 51.50 52.00 51.20 51.80 0.40 0.78% 51.80 12 51.90 11 12.39
2017-07-25 2492 3940775 2503 209437053 51.90 53.80 51.90 53.70 1.90 3.67% 53.60 8 53.70 13 12.85
2017-07-26 2492 5772831 3459 317830822 54.30 55.70 54.30 55.00 1.30 2.42% 55.00 101 55.10 8 13.16
2017-07-27 2492 2982941 2127 163830975 55.50 55.50 54.50 54.70 0.30 -0.55% 54.70 41 54.80 3 13.09
2017-07-28 2492 2297116 1620 124622464 54.60 54.90 53.60 54.20 0.50 -0.91% 54.10 7 54.20 14 12.97
2017-07-31 2492 3637790 1917 199125160 54.30 55.50 54.00 54.10 0.10 -0.18% 54.10 32 54.20 9 12.94
2017-08-01 2492 2002729 1018 108995370 54.80 55.40 53.80 53.80 0.30 -0.55% 53.80 43 54.00 5 12.87
2017-08-02 2492 7121382 3796 396597640 54.40 56.80 54.40 56.50 2.70 5.02% 56.40 4 56.50 62 13.52
2017-08-03 2492 3706815 2361 206405541 56.50 56.50 55.00 55.60 0.90 -1.59% 55.60 51 55.70 5 13.30
2017-08-04 2492 9046364 4229 530586512 59.00 60.00 57.90 58.00 2.40 4.32% 58.00 24 58.10 28 14.32
2017-08-07 2492 4033687 2359 235715521 58.90 59.00 57.50 57.70 0.30 -0.52% 57.60 7 57.70 20 14.25
2017-08-08 2492 11393819 6305 691948508 58.20 63.40 57.20 62.50 4.80 8.32% 62.40 17 62.50 30 15.43
2017-08-09 2492 5977013 3484 359361567 61.90 61.90 59.00 59.20 3.30 -5.28% 59.20 66 59.30 6 14.62
2017-08-10 2492 3752057 2415 219685306 60.00 60.30 57.20 58.20 1.00 -1.69% 58.10 2 58.20 21 14.37
2017-08-11 2492 2442745 1541 140984528 57.30 58.50 57.30 57.80 0.40 -0.69% 57.80 8 57.90 1 14.27
2017-08-14 2492 2546825 1552 145442900 58.50 59.00 55.70 56.30 1.50 -2.6% 56.30 7 56.40 23 13.90
2017-08-15 2492 2296582 1539 132994153 57.40 58.80 56.80 58.00 1.70 3.02% 57.90 19 58.00 15 14.32
2017-08-16 2492 3657873 2151 216672962 58.80 60.00 58.00 58.80 0.80 1.38% 58.80 19 58.90 1 14.52
2017-08-17 2492 3001912 1629 178815342 59.30 60.30 58.70 59.80 1.00 1.7% 59.70 26 59.80 6 14.77
2017-08-18 2492 3627027 2055 214114377 59.40 60.00 58.50 59.00 0.80 -1.34% 58.90 17 59.00 21 14.57
2017-08-21 2492 3529918 2282 211766284 59.20 60.50 59.10 60.00 1.00 1.69% 60.00 19 60.10 22 14.81
2017-08-22 2492 2057474 1461 123905141 61.00 61.40 59.60 59.60 0.40 -0.67% 59.60 8 59.80 1 14.72
2017-08-23 2492 2506908 1586 148469799 60.30 60.50 58.20 58.60 1.00 -1.68% 58.60 17 58.70 5 14.47
2017-08-24 2492 2459167 1527 147058820 58.70 60.50 58.30 60.40 1.80 3.07% 60.30 13 60.40 31 14.91
2017-08-25 2492 3447959 2248 210432139 60.90 61.60 60.10 61.00 0.60 0.99% 61.00 439 61.10 3 15.06
2017-08-28 2492 12855389 6219 844545881 61.90 67.10 61.90 67.00 6.00 9.84% 66.90 6 67.00 39 16.54
2017-08-29 2492 6210132 3745 414827735 65.80 68.40 65.40 67.00 0.00 0% 66.90 2 67.00 2 16.54
2017-08-30 2492 10346055 6462 733282699 69.00 73.40 67.40 71.00 4.00 5.97% 70.90 3 71.20 3 17.53
2017-08-31 2492 8231308 4994 582280861 71.50 74.00 68.40 68.90 2.10 -2.96% 68.90 13 69.00 4 17.01
2017-09-01 2492 2944114 1971 205383130 69.00 70.60 68.10 70.30 1.40 2.03% 70.30 2 70.40 12 17.36
2017-09-04 2492 2419227 1687 170951971 70.50 71.50 69.80 69.90 0.40 -0.57% 69.90 3 70.00 1 17.26
2017-09-05 2492 3676682 2431 260470240 72.00 72.60 70.00 70.10 0.20 0.29% 70.10 240 70.20 1 17.31
2017-09-06 2492 3530156 2277 248222533 70.10 71.40 69.20 70.70 0.60 0.86% 70.60 26 70.70 2 17.46
2017-09-19 2492 5933302 3405 487073692 82.10 82.10 82.00 82.00 0.00 15.98% 81.90 10 82.00 128 20.25
2017-09-20 2492 4522681 3279 362984459 80.60 82.60 78.60 78.80 3.20 -3.9% 78.80 11 78.90 21 19.46
2017-09-21 2492 2739991 2303 214771848 79.00 79.80 77.30 78.60 0.20 -0.25% 78.50 27 78.70 18 19.41
2017-09-22 2492 2640881 2052 209167789 78.80 79.90 78.60 78.60 0.00 0% 78.60 30 78.70 9 19.41
2017-09-25 2492 7395202 4026 529577436 76.00 76.00 70.80 70.80 7.80 -9.92% 0.00 0 70.80 837 17.48
2017-09-26 2492 6691011 4621 465781244 70.30 71.20 67.10 68.00 2.80 -3.95% 68.00 124 68.10 13 16.79
2017-09-27 2492 3162139 2235 224603152 68.80 72.60 68.80 70.70 2.70 3.97% 70.70 24 71.00 2 17.46
2017-09-28 2492 1438245 1047 101938195 71.20 71.50 70.30 71.40 0.70 0.99% 71.20 2 71.40 13 17.63
2017-09-29 2492 6030967 3494 448783767 71.40 75.70 71.40 75.20 3.80 5.32% 74.70 1 75.20 13 18.57
2017-09-30 2492 1538612 1216 116651972 75.20 76.40 74.10 75.90 0.70 0.93% 75.80 9 76.00 1 18.74
2017-10-02 2492 3067670 2127 241072107 79.50 79.70 77.50 79.00 3.10 4.08% 79.00 45 79.10 15 19.51
2017-10-03 2492 1687970 1356 131419924 78.40 78.70 77.30 77.70 1.30 -1.65% 77.70 21 77.80 2 19.19
2017-10-05 2492 1318301 991 103761364 78.50 79.30 78.10 78.80 1.10 1.42% 78.70 4 78.80 10 19.46
2017-10-06 2492 2220880 1398 174216315 79.60 79.80 77.60 78.00 0.80 -1.02% 78.00 39 78.20 1 19.26
2017-10-11 2492 4960448 3499 397267325 78.80 81.40 78.60 80.00 2.00 2.56% 79.30 1 80.00 444 19.75
2017-10-12 2492 1958619 1237 156396924 80.00 80.10 79.10 80.00 0.00 0% 79.90 3 80.00 245 19.75
2017-10-13 2492 1342443 965 106897597 80.10 80.10 79.10 79.20 0.80 -1% 79.20 15 79.30 11 19.56
2017-10-16 2492 2221017 1744 178713136 79.20 81.50 78.80 80.90 1.70 2.15% 80.90 13 81.00 45 19.98
2017-10-17 2492 6369707 4052 534280974 80.90 86.00 80.90 82.70 1.80 2.22% 82.60 8 82.70 4 20.42
2017-10-18 2492 2136978 1582 174479789 83.60 84.40 80.30 80.50 2.20 -2.66% 80.50 6 80.70 1 19.88
2017-10-19 2492 1424388 1050 116330130 81.10 82.50 81.10 81.40 0.90 1.12% 81.30 9 81.40 1 20.10
2017-10-20 2492 1345664 990 109626484 81.40 82.40 80.60 81.20 0.20 -0.25% 81.20 9 81.60 6 20.05
2017-10-23 2492 1381217 956 114130645 81.50 83.50 81.50 82.10 0.90 1.11% 82.10 17 82.20 2 20.27
2017-10-24 2492 1311618 1029 107365612 82.20 83.40 81.20 81.50 0.60 -0.73% 81.50 9 81.60 8 20.12
2017-10-25 2492 1374586 989 111165868 81.70 82.40 80.10 80.30 1.20 -1.47% 80.30 8 80.50 3 19.83
2017-10-26 2492 3428412 2024 278047521 79.60 82.40 79.60 80.40 0.10 0.12% 80.40 26 80.50 18 19.85
2017-10-27 2492 1529925 1112 121626188 80.70 81.50 78.30 78.50 1.90 -2.36% 78.40 9 78.50 24 19.38
2017-10-30 2492 1255990 825 97946199 80.00 80.00 77.30 77.80 0.70 -0.89% 77.80 19 77.90 2 19.21
2017-10-31 2492 2082283 1447 163535297 78.20 79.90 77.80 77.80 0.00 0% 77.80 69 78.00 1 19.21
2017-11-01 2492 6186612 3904 506333294 78.80 83.20 78.60 83.00 5.20 6.68% 82.50 11 83.00 261 20.49
2017-11-02 2492 2140132 1478 174203908 83.00 83.00 80.70 80.80 2.20 -2.65% 80.80 113 80.90 5 19.95
2017-11-03 2492 1231630 863 98584132 81.20 81.40 79.50 79.70 1.10 -1.36% 79.60 17 79.70 4 16.92
2017-11-06 2492 1419196 1018 112564084 80.60 80.60 78.80 79.20 0.50 -0.63% 79.20 1 79.30 3 16.82
2017-11-07 2492 1086911 844 85684368 79.20 80.00 78.00 79.00 0.20 -0.25% 79.00 13 79.10 2 16.77
2017-11-08 2492 1184318 840 94770140 79.00 80.80 78.80 80.40 1.40 1.77% 80.10 2 80.40 38 17.07
2017-11-09 2492 1953389 1401 153501642 80.30 80.40 77.80 78.00 2.40 -2.99% 78.00 35 78.20 9 16.56
2017-11-10 2492 1455302 1000 113042404 78.00 78.50 77.00 77.50 0.50 -0.64% 77.50 8 77.60 22 16.45
2017-11-13 2492 1890289 1181 144001438 77.50 77.70 75.40 75.50 2.00 -2.58% 75.40 18 75.50 4 16.03
2017-11-14 2492 2154608 1357 168624174 75.40 80.10 75.40 79.50 4.00 5.3% 79.50 29 79.60 9 16.88
2017-11-15 2492 2223685 1646 178142938 79.70 81.60 78.60 79.50 0.00 0% 79.40 8 79.50 1 16.88
2017-11-16 2492 6940609 4630 581010613 81.80 85.50 81.20 81.60 2.10 2.64% 81.60 3 81.80 1 17.32
2017-11-17 2492 7988245 5354 682665592 82.30 87.00 82.30 86.90 5.30 6.5% 86.80 1 86.90 17 18.45
2017-11-20 2492 4010017 2835 349765226 88.50 89.30 85.10 86.30 0.60 -0.69% 86.30 10 86.50 26 18.32
2017-11-21 2492 2901284 2115 253596683 87.80 89.30 85.50 87.00 0.70 0.81% 87.00 41 87.10 1 18.47
2017-11-22 2492 4919348 3374 434540791 89.00 90.00 86.50 87.00 0.00 0% 87.00 66 87.10 1 18.47
2017-11-23 2492 3643781 2602 310656436 87.00 88.00 84.00 84.70 2.30 -2.64% 84.70 3 84.90 1 17.98
2017-11-24 2492 7673694 4875 680458624 85.50 91.00 85.50 88.40 3.70 4.37% 88.40 2 88.50 3 18.77
2017-11-27 2492 7840970 5712 735400783 89.10 97.20 88.20 95.70 7.30 8.26% 95.70 16 96.00 4 20.32
2017-11-28 2492 10320500 6221 1041611100 96.70 104.00 96.50 100.50 4.80 5.02% 100.00 153 100.50 18 21.34
2017-11-29 2492 9141801 5854 968869207 100.50 110.00 100.00 108.00 7.50 7.46% 107.50 6 108.00 99 22.93
2017-11-30 2492 8493815 5961 913179965 104.00 112.00 101.00 112.00 4.00 3.7% 111.50 3 112.00 164 23.78
2017-12-01 2492 6517241 4230 698450168 111.00 111.50 103.00 103.00 9.00 -8.04% 103.00 99 103.50 1 21.87
2017-12-04 2492 3820024 2650 401637948 104.50 107.50 102.50 102.50 0.50 -0.49% 102.50 128 103.00 6 21.76
2017-12-05 2492 5332018 3315 523306928 101.50 101.50 95.40 96.20 6.30 -6.15% 96.20 7 96.50 1 20.42
2017-12-06 2492 3175952 2206 303423651 98.80 98.90 93.10 94.70 1.50 -1.56% 94.70 1 94.90 2 20.11
2017-12-07 2492 2888281 1997 271051393 95.50 97.00 92.00 92.70 2.00 -2.11% 92.70 3 92.80 2 19.68
2017-12-08 2492 5589165 3848 544963370 94.90 101.00 94.00 98.00 5.30 5.72% 98.00 29 98.10 2 20.81
2017-12-11 2492 6703163 3902 682219226 97.80 106.50 96.10 102.00 4.00 4.08% 102.00 100 102.50 3 21.66
2017-12-12 2492 2759016 1909 275320848 102.00 102.50 97.00 97.50 4.50 -4.41% 97.50 40 97.70 1 20.70
2017-12-13 2492 1871762 1321 185141074 97.60 100.50 97.50 98.70 1.20 1.23% 98.60 16 98.70 2 20.96
2017-12-14 2492 6100290 3716 626453200 100.00 105.50 99.80 100.00 1.30 1.32% 100.00 293 101.00 23 21.23
2017-12-15 2492 3109751 2104 316929502 101.50 104.00 99.50 102.00 2.00 2% 102.00 108 102.50 5 21.66
2017-12-18 2492 9831655 5730 1079317860 103.00 112.00 103.00 112.00 10.00 9.8% 112.00 525 0.00 0 23.78
2017-12-19 2492 14545390 9422 1680545338 115.00 119.50 110.50 113.00 1.00 0.89% 113.00 42 113.50 46 23.99
2017-12-20 2492 9835645 6222 1137479462 114.00 118.50 112.50 116.00 3.00 2.65% 115.50 117 116.00 3 24.63
2017-12-21 2492 4742284 2963 536656929 114.50 116.00 111.00 113.00 3.00 -2.59% 113.00 17 113.50 130 23.99
2017-12-22 2492 7526676 4599 869530240 115.00 118.00 112.00 115.00 2.00 1.77% 115.00 23 115.50 25 24.42
2017-12-25 2492 2942316 2039 337834892 117.00 118.00 112.50 112.50 2.50 -2.17% 112.50 46 113.00 2 23.89
2017-12-26 2492 6045731 3708 638115907 112.50 112.50 102.00 103.00 9.50 -8.44% 103.00 76 103.50 1 21.87
2017-12-27 2492 9681839 5511 1015494477 105.50 109.00 102.00 103.00 0.00 0% 102.50 111 103.00 6 21.87
2017-12-28 2492 3456442 2237 358305616 104.00 106.00 101.50 106.00 3.00 2.91% 105.50 2 106.00 158 22.51
2017-12-29 2492 4464635 2730 473022675 107.00 108.50 104.00 105.00 1.00 -0.94% 105.00 84 105.50 32 22.29