華固(2548)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　　60.70
0
0%		60.60
-0.1
-0.16%		60.70
0.1
0.17%		60.70
0
0%		 　61.20
0.5
0.82%		61.00
-0.2
-0.33%		61.50
0.5
0.82%		61.60
0.1
0.16%		61.50
-0.1
-0.16%		 　60.30
-1.2
-1.95%		60.40
0.1
0.17%		60.20
-0.2
-0.33%		60.10
-0.1
-0.17%		60.10
0
0%		 　60.60
0.5
0.83%		61.40
0.8
1.32%		 61.13
2 月　62.10
0.7
1.14%		62.90
0.8
1.29%		 　64.90
2
3.18%		64.80
-0.1
-0.15%		66.20
1.4
2.16%		65.90
-0.3
-0.45%		65.90
0
0%		 　67.10
1.2
1.82%		67.20
0.1
0.15%		67.70
0.5
0.74%		67.50
-0.2
-0.3%		67.90
0.4
0.59%		67.80
-0.1
-0.15%		 66.00
-1.8
-2.65%		67.00
1
1.52%		66.60
-0.4
-0.6%		67.70
1.1
1.65%		67.30
-0.4
-0.59%		 66.21
3 月66.20
-1.1
-1.63%		67.00
0.8
1.21%		66.20
-0.8
-1.19%		 　66.20
0
0%		66.40
0.2
0.3%		67.10
0.7
1.05%		66.80
-0.3
-0.45%		66.30
-0.5
-0.75%		 　66.40
0.1
0.15%		66.50
0.1
0.15%		67.00
0.5
0.75%		67.40
0.4
0.6%		67.00
-0.4
-0.59%		 　67.30
0.3
0.45%		67.40
0.1
0.15%		69.50
2.1
3.12%		71.00
1.5
2.16%		70.00
-1
-1.41%		 　69.90
-0.1
-0.14%		69.50
-0.4
-0.57%		70.00
0.5
0.72%		69.70
-0.3
-0.43%		69.90
0.2
0.29%		67.8
4 月 　　　69.00
-0.9
-1.29%		69.00
0
0%		68.50
-0.5
-0.72%		 　69.00
0.5
0.73%		68.50
-0.5
-0.72%		69.30
0.8
1.17%		67.70
-1.6
-2.31%		67.70
0
0%		 　67.20
-0.5
-0.74%		68.10
0.9
1.34%		67.40
-0.7
-1.03%		66.90
-0.5
-0.74%		67.60
0.7
1.05%		 　67.40
-0.2
-0.3%		69.00
1.6
2.37%		69.50
0.5
0.72%		69.60
0.1
0.14%		69.20
-0.4
-0.57%		 68.46
5 月　69.40
0.2
0.29%		69.30
-0.1
-0.14%		68.60
-0.7
-1.01%		68.60
0
0%		 　69.90
1.3
1.9%		69.10
-0.8
-1.14%		68.80
-0.3
-0.43%		68.90
0.1
0.15%		68.90
0
0%		 　68.50
-0.4
-0.58%		69.00
0.5
0.73%		68.80
-0.2
-0.29%		68.20
-0.6
-0.87%		67.50
-0.7
-1.03%		 　67.50
0
0%		67.90
0.4
0.59%		67.80
-0.1
-0.15%		68.00
0.2
0.29%		68.30
0.3
0.44%		 70.00
1.7
2.49%		68.85
6 月69.00
-1
-1.43%		69.60
0.6
0.87%		69.10
-0.5
-0.72%		 　68.80
-0.3
-0.43%		68.50
-0.3
-0.44%		68.40
-0.1
-0.15%		67.80
-0.6
-0.88%		 　67.50
-0.3
-0.44%		68.30
0.8
1.19%		67.30
-1
-1.46%		67.20
-0.1
-0.15%		67.30
0.1
0.15%		 　68.30
1
1.49%		68.40
0.1
0.15%		69.20
0.8
1.17%		68.80
-0.4
-0.58%		68.30
-0.5
-0.73%		 　68.80
0.5
0.73%		69.40
0.6
0.87%		69.60
0.2
0.29%		69.90
0.3
0.43%		70.20
0.3
0.43%		 68.7
7 月　　71.80
1.6
2.28%		72.20
0.4
0.56%		72.40
0.2
0.28%		72.30
-0.1
-0.14%		72.00
-0.3
-0.41%		 　71.00
-1
-1.39%		70.50
-0.5
-0.7%		70.50
0
0%		66.00
-4.5
-6.38%		65.90
-0.1
-0.15%		 　66.30
0.4
0.61%		66.30
0
0%		66.20
-0.1
-0.15%		66.00
-0.2
-0.3%		65.30
-0.7
-1.06%		 　64.40
-0.9
-1.38%		65.00
0.6
0.93%		64.50
-0.5
-0.77%		64.00
-0.5
-0.78%		63.80
-0.2
-0.31%		 63.90
0.1
0.16%		67.3
8 月63.20
-0.7
-1.1%		63.40
0.2
0.32%		62.70
-0.7
-1.1%		62.60
-0.1
-0.16%		 　62.00
-0.6
-0.96%		63.80
1.8
2.9%		62.40
-1.4
-2.19%		62.50
0.1
0.16%		62.10
-0.4
-0.64%		 　61.60
-0.5
-0.81%		60.80
-0.8
-1.3%		61.40
0.6
0.99%		62.20
0.8
1.3%		62.20
0
0%		 　61.60
-0.6
-0.96%		62.00
0.4
0.65%		62.00
0
0%		62.00
0
0%		61.80
-0.2
-0.32%		 　62.30
0.5
0.81%		61.80
-0.5
-0.8%		62.00
0.2
0.32%		61.90
-0.1
-0.16%		62.14
9 月62.10
0.2
0.32%		 　62.70
0.6
0.97%		63.00
0.3
0.48%		63.80
0.8
1.27%		63.20
-0.6
-0.94%		63.60
0.4
0.63%		 　64.00
0.4
0.63%		64.50
0.5
0.78%		65.90
1.4
2.17%		64.70
-1.2
-1.82%		65.20
0.5
0.77%		 　64.60
-0.6
-0.92%		65.00
0.4
0.62%		65.20
0.2
0.31%		65.50
0.3
0.46%		65.90
0.4
0.61%		 　64.80
-1.1
-1.67%		65.20
0.4
0.62%		65.30
0.1
0.15%		65.20
-0.1
-0.15%		66.20
1
1.53%		66.20
0
0%		 64.6
10 月　66.30
0.1
0.15%		66.60
0.3
0.45%		 66.60
0
0%		67.40
0.8
1.2%		 　　　69.00
1.6
2.37%		68.60
-0.4
-0.58%		69.10
0.5
0.73%		 　69.90
0.8
1.16%		69.60
-0.3
-0.43%		68.60
-1
-1.44%		68.00
-0.6
-0.87%		68.20
0.2
0.29%		 　67.80
-0.4
-0.59%		67.70
-0.1
-0.15%		68.20
0.5
0.74%		67.80
-0.4
-0.59%		67.80
0
0%		 　67.30
-0.5
-0.74%		67.70
0.4
0.59%		68.03
11 月67.60
-0.1
-0.15%		68.90
1.3
1.92%		69.20
0.3
0.44%		 　69.50
0.3
0.43%		69.20
-0.3
-0.43%		69.10
-0.1
-0.14%		69.30
0.2
0.29%		69.30
0
0%		 　68.80
-0.5
-0.72%		69.20
0.4
0.58%		69.30
0.1
0.14%		69.10
-0.2
-0.29%		69.40
0.3
0.43%		 　70.50
1.1
1.59%		70.40
-0.1
-0.14%		70.90
0.5
0.71%		70.30
-0.6
-0.85%		69.70
-0.6
-0.85%		 　70.30
0.6
0.86%		70.50
0.2
0.28%		70.60
0.1
0.14%		70.40
-0.2
-0.28%		 69.66
12 月70.20
-0.2
-0.28%		 　70.20
0
0%		69.00
-1.2
-1.71%		68.10
-0.9
-1.3%		68.40
0.3
0.44%		68.10
-0.3
-0.44%		 　68.40
0.3
0.44%		68.70
0.3
0.44%		68.70
0
0%		69.20
0.5
0.73%		69.90
0.7
1.01%		 　69.30
-0.6
-0.86%		68.70
-0.6
-0.87%		68.70
0
0%		68.60
-0.1
-0.15%		69.00
0.4
0.58%		 　69.00
0
0%		69.00
0
0%		68.80
-0.2
-0.29%		69.10
0.3
0.44%		69.40
0.3
0.43%		　　69.02

說明:最高漲幅:3.18%最低跌幅:-6.38% 最高價:72.40最低價:60.10平均價:66.8,灰色底表示週末,漲153天(92.6)元,跌134天(-76.1)元,平盤29天
3%=4,2%=23,1%=71,0%=84,-0%=1,-1%=2,-2%=16,-3%=49,-4%=66,

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 2548 883177 326 53475838 61.10 61.10 60.30 60.70 0.20 0% 60.50 23 60.70 50 11.54
2017-01-04 2548 1034959 437 62576925 61.10 61.10 60.10 60.60 0.10 -0.16% 60.40 1 60.60 54 11.52
2017-01-05 2548 398426 357 24153654 60.60 60.90 60.30 60.70 0.10 0.17% 60.60 3 60.70 49 11.54
2017-01-06 2548 529818 413 32238549 60.50 61.30 60.50 60.70 0.00 0% 60.70 10 60.90 54 11.54
2017-01-09 2548 550200 442 33582236 61.00 61.30 60.80 61.20 0.50 0.82% 61.00 4 61.20 99 11.63
2017-01-10 2548 612368 440 37449248 61.50 61.60 60.70 61.00 0.20 -0.33% 61.00 61 61.20 2 11.60
2017-01-11 2548 694884 485 42591864 61.10 61.50 61.00 61.50 0.50 0.82% 61.40 1 61.50 74 11.69
2017-01-12 2548 492895 395 30381052 61.80 62.00 61.30 61.60 0.10 0.16% 61.50 11 61.60 5 11.71
2017-01-13 2548 593797 359 36383774 61.60 61.70 60.80 61.50 0.10 -0.16% 61.50 10 61.60 25 11.69
2017-01-16 2548 402420 282 24338623 61.40 61.40 60.10 60.30 1.20 -1.95% 60.30 6 60.40 11 11.46
2017-01-17 2548 384745 319 23187893 60.30 60.60 60.00 60.40 0.10 0.17% 60.30 1 60.40 8 11.48
2017-01-18 2548 454250 372 27397574 60.30 60.60 60.00 60.20 0.20 -0.33% 60.20 5 60.40 1 11.44
2017-01-19 2548 281153 209 16894680 60.00 60.40 60.00 60.10 0.10 -0.17% 60.10 1 60.20 3 11.43
2017-01-20 2548 424996 252 25611460 60.20 60.60 60.10 60.10 0.00 0% 60.10 12 60.30 1 11.43
2017-01-23 2548 332382 211 20105831 60.10 60.70 60.10 60.60 0.50 0.83% 60.60 2 60.70 12 11.52
2017-01-24 2548 961280 675 58823287 60.60 61.40 60.60 61.40 0.80 1.32% 61.30 11 61.40 63 11.67
2017-02-02 2548 1171298 832 72780011 61.60 62.60 61.60 62.10 0.70 1.14% 62.00 2 62.10 28 11.81
2017-02-03 2548 1062989 781 66406005 62.30 62.90 62.10 62.90 0.80 1.29% 62.70 21 62.90 73 11.96
2017-02-06 2548 3940077 2026 256166905 63.20 66.40 63.10 64.90 2.00 3.18% 64.90 18 65.00 24 12.34
2017-02-07 2548 1842727 1147 119878576 64.90 65.70 64.00 64.80 0.10 -0.15% 64.80 153 65.00 195 12.32
2017-02-08 2548 2221124 1487 146339284 64.80 66.50 64.50 66.20 1.40 2.16% 66.20 9 66.30 45 12.59
2017-02-09 2548 2140939 1388 142086272 65.80 67.00 65.50 65.90 0.30 -0.45% 65.90 5 66.00 21 12.53
2017-02-10 2548 1734846 1161 114240546 65.90 66.40 65.20 65.90 0.00 0% 65.80 2 65.90 16 12.53
2017-02-13 2548 1699871 1121 113624957 66.00 67.40 65.70 67.10 1.20 1.82% 67.00 13 67.10 2 12.76
2017-02-14 2548 1142694 840 76641098 67.60 67.60 66.50 67.20 0.10 0.15% 67.10 5 67.20 109 12.78
2017-02-15 2548 1628767 1177 110769143 67.50 68.80 67.00 67.70 0.50 0.74% 67.60 40 67.70 3 12.87
2017-02-16 2548 1320571 755 88751267 67.90 67.90 66.70 67.50 0.20 -0.3% 67.40 1 67.50 10 12.83
2017-02-17 2548 960817 741 65151845 67.50 68.20 67.20 67.90 0.40 0.59% 67.90 4 68.00 143 12.91
2017-02-18 2548 842708 410 57508699 67.60 69.00 67.60 67.80 0.10 -0.15% 67.70 3 67.80 168 12.89
2017-02-20 2548 1155667 850 77236882 67.80 68.30 66.00 66.00 1.80 -2.65% 66.00 39 66.10 9 12.55
2017-02-21 2548 965116 768 63785631 65.80 67.00 65.10 67.00 1.00 1.52% 66.70 2 67.00 14 12.74
2017-02-22 2548 874198 610 58287903 67.10 67.20 66.30 66.60 0.40 -0.6% 66.60 17 66.80 4 12.66
2017-02-23 2548 2567647 1525 174310198 68.00 68.50 67.40 67.70 1.10 1.65% 67.70 14 67.80 2 12.87
2017-02-24 2548 1313538 778 88408601 68.30 68.30 67.00 67.30 0.40 -0.59% 67.30 121 67.50 43 12.79
2017-03-01 2548 1962890 1163 130807991 67.00 67.30 66.20 66.20 1.10 -1.63% 66.20 20 66.30 4 12.59
2017-03-02 2548 1683582 971 112995558 68.00 68.00 66.70 67.00 0.80 1.21% 66.90 8 67.00 83 12.74
2017-03-03 2548 1045400 666 69426498 66.80 66.80 66.20 66.20 0.80 -1.19% 66.20 45 66.30 1 12.59
2017-03-06 2548 552204 397 36518405 66.00 66.30 66.00 66.20 0.00 0% 66.10 83 66.20 231 12.59
2017-03-07 2548 769816 537 50995660 66.00 66.60 66.00 66.40 0.20 0.3% 66.40 3 66.60 1 12.62
2017-03-08 2548 964481 644 64588073 66.40 67.50 66.40 67.10 0.70 1.05% 67.00 1 67.10 2 12.76
2017-03-09 2548 1247190 788 83194304 67.00 67.00 66.50 66.80 0.30 -0.45% 66.70 5 66.80 19 12.70
2017-03-10 2548 661024 432 43900888 66.80 67.10 66.20 66.30 0.50 -0.75% 66.30 45 66.40 11 12.60
2017-03-13 2548 986473 602 65344051 66.30 66.60 65.90 66.40 0.10 0.15% 66.40 13 66.50 55 12.62
2017-03-14 2548 1219005 849 81121328 66.50 66.80 66.40 66.50 0.10 0.15% 66.50 37 66.60 6 7.62
2017-03-15 2548 1179546 735 78744410 67.00 67.10 66.50 67.00 0.50 0.75% 66.80 1 67.00 48 7.67
2017-03-16 2548 1532860 896 102763159 67.10 67.40 66.80 67.40 0.40 0.6% 67.30 11 67.40 52 7.72
2017-03-17 2548 1922761 1089 128984557 67.50 67.80 66.80 67.00 0.40 -0.59% 66.90 24 67.00 49 7.67
2017-03-20 2548 1805887 1205 120280734 67.00 67.40 66.20 67.30 0.30 0.45% 66.90 18 67.30 20 7.71
2017-03-21 2548 1234503 1013 82854398 67.20 67.40 66.60 67.40 0.10 0.15% 67.30 2 67.40 141 7.72
2017-03-22 2548 4459544 2497 306619047 67.00 69.80 66.80 69.50 2.10 3.12% 69.40 7 69.50 65 7.96
2017-03-23 2548 3642365 2314 256919815 69.10 71.70 69.00 71.00 1.50 2.16% 70.90 2 71.00 50 8.13
2017-03-24 2548 2721227 1619 191829490 71.20 71.50 69.70 70.00 1.00 -1.41% 69.90 8 70.00 12 8.02
2017-03-27 2548 1888865 1268 132933250 71.00 71.00 69.70 69.90 0.10 -0.14% 69.80 7 69.90 4 8.01
2017-03-28 2548 2788431 1722 192319951 70.00 70.10 68.20 69.50 0.40 -0.57% 69.40 3 69.50 18 7.96
2017-03-29 2548 1374325 933 95170817 69.60 70.00 68.60 70.00 0.50 0.72% 69.70 1 70.00 62 8.02
2017-03-30 2548 1810442 1223 126732396 69.30 70.50 69.30 69.70 0.30 -0.43% 69.70 25 70.00 13 7.98
2017-03-31 2548 1159894 863 80928531 69.70 70.00 69.30 69.90 0.20 0.29% 69.80 4 69.90 31 8.01
2017-04-05 2548 1621710 1175 112479590 70.00 70.10 69.00 69.00 0.90 -1.29% 69.00 35 69.40 3 7.90
2017-04-06 2548 1418683 946 97946727 69.00 69.60 68.80 69.00 0.00 0% 68.90 42 69.00 5 7.90
2017-04-07 2548 1778581 939 121906513 69.00 69.10 68.30 68.50 0.50 -0.72% 68.40 46 68.50 16 7.85
2017-04-10 2548 903954 691 62213415 68.70 69.40 68.30 69.00 0.50 0.73% 68.90 5 69.00 102 7.90
2017-04-11 2548 1558294 1068 107336336 69.90 69.90 68.50 68.50 0.50 -0.72% 68.40 15 68.50 92 7.85
2017-04-12 2548 1468129 957 101021422 68.30 69.30 68.30 69.30 0.80 1.17% 69.10 2 69.30 11 7.94
2017-04-13 2548 2640658 1719 180904868 69.30 69.30 67.50 67.70 1.60 -2.31% 67.70 23 68.00 9 7.75
2017-04-14 2548 859500 511 58216797 67.70 68.20 67.50 67.70 0.00 0% 67.60 13 67.70 1 7.75
2017-04-17 2548 977262 575 65482808 67.70 67.80 66.70 67.20 0.50 -0.74% 67.10 1 67.20 8 7.70
2017-04-18 2548 783771 603 53157879 67.50 68.20 67.50 68.10 0.90 1.34% 67.90 1 68.10 2 7.80
2017-04-19 2548 503139 391 34061265 68.10 68.10 67.40 67.40 0.70 -1.03% 67.40 9 67.50 1 7.72
2017-04-20 2548 564101 457 37722684 67.70 67.70 66.60 66.90 0.50 -0.74% 66.80 3 66.90 10 7.66
2017-04-21 2548 511654 426 34582003 67.20 67.90 67.10 67.60 0.70 1.05% 67.60 4 67.70 1 7.74
2017-04-24 2548 323295 252 21844142 68.20 68.20 67.20 67.40 0.20 -0.3% 67.40 2 67.50 5 7.72
2017-04-25 2548 853452 622 58360394 68.00 69.00 67.60 69.00 1.60 2.37% 68.50 4 69.00 74 7.90
2017-04-26 2548 996901 709 68970715 69.40 69.50 68.60 69.50 0.50 0.72% 69.20 1 69.50 48 7.96
2017-04-27 2548 608893 424 42267886 69.40 69.80 69.00 69.60 0.10 0.14% 69.60 2 69.70 44 7.97
2017-04-28 2548 748761 551 52085070 69.60 69.70 69.10 69.20 0.40 -0.57% 69.20 10 69.30 1 7.93
2017-05-02 2548 510767 370 35429782 69.30 69.50 69.20 69.40 0.20 0.29% 69.30 19 69.40 6 7.95
2017-05-03 2548 420281 351 29127343 69.30 69.40 69.00 69.30 0.10 -0.14% 69.30 9 69.40 15 7.94
2017-05-04 2548 1071112 872 73964128 69.40 69.60 68.60 68.60 0.70 -1.01% 68.50 64 69.20 10 7.86
2017-05-05 2548 367282 286 25253700 68.60 69.00 68.60 68.60 0.00 0% 68.60 29 68.90 22 7.51
2017-05-08 2548 1495262 1101 104013069 69.20 69.90 69.00 69.90 1.30 1.9% 69.60 31 69.90 46 7.66
2017-05-09 2548 677360 531 46908326 69.90 70.00 69.00 69.10 0.80 -1.14% 69.10 8 69.40 2 7.57
2017-05-10 2548 584959 421 40195474 69.50 69.50 68.50 68.80 0.30 -0.43% 68.70 1 68.80 9 7.54
2017-05-11 2548 412028 308 28335426 68.80 69.00 68.60 68.90 0.10 0.15% 68.80 30 68.90 2 7.55
2017-05-12 2548 448293 428 30969875 68.80 69.30 68.60 68.90 0.00 0% 68.90 4 69.00 1 7.55
2017-05-15 2548 823155 741 56515745 68.50 69.10 68.50 68.50 0.40 -0.58% 68.50 27 68.60 34 7.50
2017-05-16 2548 837264 658 57548216 68.50 69.00 68.50 69.00 0.50 0.73% 68.90 3 69.00 1 7.56
2017-05-17 2548 505831 397 34761923 69.00 69.00 68.60 68.80 0.20 -0.29% 68.70 2 68.80 16 7.54
2017-05-18 2548 681247 583 46547468 68.50 68.70 68.20 68.20 0.60 -0.87% 68.20 18 68.30 24 7.47
2017-05-19 2548 1020200 705 69023759 68.30 68.30 67.50 67.50 0.70 -1.03% 67.50 40 67.60 8 7.39
2017-05-22 2548 668505 432 45150237 67.50 67.90 67.40 67.50 0.00 0% 67.40 11 67.50 13 7.39
2017-05-23 2548 479957 320 32504576 67.60 68.00 67.40 67.90 0.40 0.59% 67.70 12 67.90 55 7.44
2017-05-24 2548 1013299 725 68657668 68.30 68.30 67.30 67.80 0.10 -0.15% 67.60 6 67.80 5 7.43
2017-05-25 2548 628559 543 42522649 68.20 68.20 67.40 68.00 0.20 0.29% 67.90 2 68.00 5 7.45
2017-05-26 2548 567252 477 38608533 68.00 68.30 67.80 68.30 0.30 0.44% 68.10 11 68.30 5 7.48
2017-05-31 2548 779731 552 53835526 68.30 70.00 68.10 70.00 1.70 2.49% 68.60 4 70.00 72 7.67
2017-06-01 2548 929075 412 64113675 69.70 69.70 68.70 69.00 1.00 -1.43% 68.90 14 69.10 23 7.56
2017-06-02 2548 873567 685 60655203 69.20 69.70 69.10 69.60 0.60 0.87% 69.40 13 69.60 48 7.62
2017-06-03 2548 284730 194 19701941 69.60 69.60 69.00 69.10 0.50 -0.72% 69.10 7 69.30 6 7.57
2017-06-06 2548 734344 281 50615099 69.30 69.30 68.60 68.80 0.20 -0.43% 68.80 16 68.90 1 7.54
2017-06-07 2548 1079457 429 74095694 68.80 68.80 68.50 68.50 0.30 -0.44% 68.50 43 68.60 5 7.50
2017-06-08 2548 912684 302 62421850 68.30 68.70 68.20 68.40 0.10 -0.15% 68.30 7 68.40 116 7.49
2017-06-09 2548 1351495 553 91799458 68.20 68.30 67.60 67.80 0.60 -0.88% 67.80 10 67.90 2 7.43
2017-06-12 2548 935000 313 63276498 67.80 67.80 67.40 67.50 0.30 -0.44% 67.40 21 67.50 175 7.39
2017-06-13 2548 337875 239 23001083 67.50 68.30 67.50 68.30 0.80 1.19% 68.20 5 68.30 7 7.48
2017-06-14 2548 835016 483 56326988 68.30 68.30 67.20 67.30 1.00 -1.46% 67.20 27 67.30 102 7.37
2017-06-15 2548 274529 226 18438599 67.70 67.70 67.00 67.20 0.10 -0.15% 67.20 4 67.30 3 7.36
2017-06-16 2548 637175 347 42782330 67.20 67.30 67.00 67.30 0.10 0.15% 67.20 2 67.30 7 7.37
2017-06-19 2548 802512 634 54627315 67.30 68.60 67.20 68.30 1.00 1.49% 68.10 12 68.30 3 7.48
2017-06-20 2548 798708 666 54756352 69.00 69.20 68.00 68.40 0.10 0.15% 68.30 10 68.40 1 7.49
2017-06-21 2548 959469 790 66048146 68.80 69.20 68.00 69.20 0.80 1.17% 69.10 6 69.20 88 7.58
2017-06-22 2548 453685 366 31199984 69.10 69.10 68.40 68.80 0.40 -0.58% 68.80 30 69.00 38 7.54
2017-06-23 2548 362664 282 24868117 68.70 68.70 68.30 68.30 0.50 -0.73% 68.30 15 68.40 1 7.48
2017-06-26 2548 621799 436 42797331 68.30 69.00 68.30 68.80 0.50 0.73% 68.80 8 68.90 7 7.54
2017-06-27 2548 1006400 772 69601575 68.80 69.50 68.70 69.40 0.60 0.87% 69.30 7 69.40 37 7.60
2017-06-28 2548 1161492 773 80835142 69.40 69.90 69.10 69.60 0.20 0.29% 69.50 39 69.60 4 7.62
2017-06-29 2548 1605677 907 112395317 69.50 70.30 69.50 69.90 0.30 0.43% 69.80 2 69.90 7 7.66
2017-06-30 2548 1211579 790 84879130 69.60 70.30 69.50 70.20 0.30 0.43% 70.10 5 70.20 35 7.69
2017-07-03 2548 3160913 1852 225727548 70.00 72.10 70.00 71.80 1.60 2.28% 71.80 15 71.90 28 7.86
2017-07-04 2548 1782258 1188 129135176 72.50 73.00 71.70 72.20 0.40 0.56% 72.20 17 72.30 69 7.91
2017-07-05 2548 1104086 683 79874721 72.60 72.90 71.70 72.40 0.20 0.28% 72.40 4 72.50 34 7.93
2017-07-06 2548 1361747 893 98805705 72.60 72.80 72.20 72.30 0.10 -0.14% 72.20 8 72.40 42 7.92
2017-07-07 2548 930045 630 67058929 72.50 72.50 71.70 72.00 0.30 -0.41% 72.00 1 72.10 17 7.89
2017-07-10 2548 2040406 963 144500126 72.10 72.10 70.00 71.00 1.00 -1.39% 71.00 11 71.10 33 7.78
2017-07-11 2548 1805041 952 127749590 71.40 71.40 70.00 70.50 0.50 -0.7% 70.50 101 70.70 31 7.72
2017-07-12 2548 4322653 1560 305389063 70.60 71.00 70.50 70.50 0.00 0% 70.50 83 70.60 8 7.72
2017-07-13 2548 4309700 1586 284580434 66.90 66.90 65.20 66.00 0.00 -6.38% 65.90 16 66.00 39 7.23
2017-07-14 2548 1049900 697 69511747 66.30 66.80 65.70 65.90 0.10 -0.15% 65.90 5 66.00 164 7.22
2017-07-17 2548 1202791 817 79456877 65.60 66.40 65.60 66.30 0.40 0.61% 66.30 23 66.40 75 7.26
2017-07-18 2548 1039771 790 68806214 66.10 66.60 65.90 66.30 0.00 0% 66.20 1 66.30 92 7.26
2017-07-19 2548 1102551 749 72861830 66.90 66.90 65.90 66.20 0.10 -0.15% 66.10 4 66.20 123 7.25
2017-07-20 2548 1054831 722 69465646 66.20 66.20 65.40 66.00 0.20 -0.3% 65.90 1 66.00 230 7.23
2017-07-21 2548 927766 692 60642547 66.00 66.00 65.10 65.30 0.70 -1.06% 65.30 6 65.40 1 7.15
2017-07-24 2548 1636091 1129 105308557 65.20 65.30 63.90 64.40 0.90 -1.38% 64.30 2 64.40 10 7.05
2017-07-25 2548 921603 708 59566868 64.40 65.10 64.20 65.00 0.60 0.93% 64.80 20 65.00 16 7.12
2017-07-26 2548 965977 748 62302213 65.00 65.10 64.10 64.50 0.50 -0.77% 64.20 25 64.50 143 7.06
2017-07-27 2548 1114742 781 71390588 64.50 64.50 63.90 64.00 0.50 -0.78% 64.00 73 64.10 7 7.01
2017-07-28 2548 741200 533 47397680 64.00 64.50 63.60 63.80 0.20 -0.31% 63.70 23 63.80 1 6.99
2017-07-31 2548 1048450 474 66725590 64.00 64.00 63.20 63.90 0.10 0.16% 63.50 1 63.90 23 7.00
2017-08-01 2548 1108753 784 70120560 63.70 63.70 62.90 63.20 0.70 -1.1% 63.20 43 63.30 33 6.92
2017-08-02 2548 572983 385 36290116 63.30 63.70 63.10 63.40 0.20 0.32% 63.20 25 63.40 2 6.94
2017-08-03 2548 1587808 1021 99544165 63.40 63.50 62.10 62.70 0.70 -1.1% 62.60 7 62.70 20 6.87
2017-08-04 2548 479658 380 29949216 62.70 62.70 62.20 62.60 0.10 -0.16% 62.60 1 62.70 29 6.15
2017-08-07 2548 888444 756 55168467 62.90 62.90 61.70 62.00 0.60 -0.96% 61.90 2 62.00 3 6.09
2017-08-08 2548 1129557 917 71471192 62.10 63.90 62.10 63.80 1.80 2.9% 63.70 1 63.80 2 6.27
2017-08-09 2548 783372 677 49122693 64.00 64.10 62.10 62.40 1.40 -2.19% 62.40 4 62.60 3 6.13
2017-08-10 2548 916531 698 56974237 62.70 62.70 61.80 62.50 0.10 0.16% 62.40 1 62.50 9 6.14
2017-08-11 2548 744131 527 46305644 61.60 62.80 61.50 62.10 0.40 -0.64% 62.10 46 62.50 5 6.10
2017-08-14 2548 442060 334 27265005 62.00 62.00 61.50 61.60 0.50 -0.81% 61.50 144 61.60 1 6.05
2017-08-15 2548 798129 626 48893004 61.60 61.80 60.80 60.80 0.80 -1.3% 60.80 50 61.00 8 5.97
2017-08-16 2548 739988 557 45097732 60.50 61.60 60.50 61.40 0.60 0.99% 61.30 1 61.40 7 6.03
2017-08-17 2548 439540 388 27367087 61.40 62.70 61.40 62.20 0.80 1.3% 62.10 8 62.20 3 6.11
2017-08-18 2548 417553 338 25764160 62.00 62.20 60.90 62.20 0.00 0% 62.10 1 62.20 9 6.11
2017-08-21 2548 469160 402 28916286 62.20 62.20 61.20 61.60 0.60 -0.96% 61.60 74 61.80 3 6.05
2017-08-22 2548 310531 214 19223824 61.80 62.00 61.80 62.00 0.40 0.65% 61.90 8 62.00 41 6.09
2017-08-23 2548 601881 497 37370272 62.00 62.70 61.60 62.00 0.00 0% 61.80 1 62.00 7 6.09
2017-08-24 2548 391601 294 24208017 62.00 62.10 61.70 62.00 0.00 0% 61.80 25 62.00 14 6.09
2017-08-25 2548 490876 416 30243412 62.00 62.00 61.50 61.80 0.20 -0.32% 61.70 3 61.80 5 6.07
2017-08-28 2548 476662 393 29537873 62.00 62.30 61.80 62.30 0.50 0.81% 62.10 5 62.30 3 6.12
2017-08-29 2548 756800 405 46838538 62.20 62.20 61.70 61.80 0.50 -0.8% 61.80 7 62.00 8 6.07
2017-08-30 2548 804776 502 49728697 61.90 62.00 61.60 62.00 0.20 0.32% 61.70 15 62.00 5 6.09
2017-08-31 2548 1232407 888 76016651 62.30 62.70 61.20 61.90 0.10 -0.16% 61.70 1 61.90 18 6.08
2017-09-01 2548 583041 464 36129146 62.30 62.30 61.60 62.10 0.20 0.32% 61.90 18 62.10 4 6.10
2017-09-04 2548 506093 368 31703025 62.10 62.90 62.10 62.70 0.60 0.97% 62.70 1 62.80 19 6.16
2017-09-05 2548 339583 254 21322735 63.00 63.00 62.60 63.00 0.30 0.48% 62.80 8 63.00 34 6.19
2017-09-06 2548 1939642 1210 124254220 63.90 64.50 63.70 63.80 0.80 1.27% 63.80 12 63.90 27 6.27
2017-09-07 2548 921381 628 58894192 64.40 64.50 63.10 63.20 0.60 -0.94% 63.20 32 63.30 1 6.21
2017-09-08 2548 469712 418 29804648 63.80 63.80 63.10 63.60 0.40 0.63% 63.50 14 63.70 10 6.25
2017-09-11 2548 483805 398 30890096 64.20 64.20 63.60 64.00 0.40 0.63% 63.90 4 64.00 31 6.29
2017-09-12 2548 864454 579 55716076 64.00 64.70 64.00 64.50 0.50 0.78% 64.30 1 64.50 6 6.34
2017-09-13 2548 1580479 1141 103228258 64.60 66.00 64.60 65.90 1.40 2.17% 65.80 2 65.90 31 6.47
2017-09-14 2548 1946277 1538 127625770 66.20 66.50 64.70 64.70 1.20 -1.82% 64.60 30 64.80 4 6.36
2017-09-15 2548 874093 727 56441145 64.90 65.20 64.20 65.20 0.50 0.77% 65.00 25 65.20 17 6.40
2017-09-18 2548 699999 631 45394532 65.40 65.40 64.50 64.60 0.60 -0.92% 64.60 10 65.00 22 6.35
2017-09-19 2548 657853 505 42763512 65.00 65.10 64.80 65.00 0.40 0.62% 64.80 3 65.00 16 6.39
2017-09-20 2548 1026261 640 67138665 65.60 65.80 65.00 65.20 0.20 0.31% 65.10 10 65.20 34 6.40
2017-09-21 2548 854364 549 55818960 65.60 65.60 64.70 65.50 0.30 0.46% 65.30 2 65.50 31 6.43
2017-09-22 2548 1238689 773 81304502 65.50 65.90 65.30 65.90 0.40 0.61% 65.80 21 65.90 27 6.47
2017-09-25 2548 1079609 711 70474961 65.90 66.20 64.70 64.80 1.10 -1.67% 64.80 18 65.00 2 6.37
2017-09-26 2548 942079 595 61511248 64.80 65.70 64.80 65.20 0.40 0.62% 65.10 32 65.20 2 6.40
2017-09-27 2548 552814 500 36172771 65.70 65.70 65.00 65.30 0.10 0.15% 65.30 1 65.40 9 6.41
2017-09-28 2548 265035 233 17279575 65.00 65.40 65.00 65.20 0.10 -0.15% 65.20 1 65.30 1 6.40
2017-09-29 2548 973032 731 63986606 65.20 66.20 65.00 66.20 1.00 1.53% 66.00 5 66.20 75 6.50
2017-09-30 2548 271835 193 17966410 66.20 66.30 65.80 66.20 0.00 0% 66.10 30 66.20 38 6.50
2017-10-02 2548 520664 374 34477186 66.00 66.30 66.00 66.30 0.10 0.15% 66.20 22 66.30 9 6.51
2017-10-03 2548 548104 490 36441821 66.40 66.60 66.30 66.60 0.30 0.45% 66.50 7 66.60 28 6.54
2017-10-05 2548 1020688 675 68374618 66.80 67.50 66.60 66.60 0.00 0% 66.60 24 66.70 3 6.54
2017-10-06 2548 1172053 850 78595969 67.00 67.50 66.40 67.40 0.80 1.2% 67.30 10 67.40 12 6.62
2017-10-11 2548 2563143 1797 176108667 67.50 69.80 67.50 69.00 1.60 2.37% 69.00 15 69.10 6 6.78
2017-10-12 2548 1315372 995 89915881 68.70 69.30 67.60 68.60 0.40 -0.58% 68.30 3 68.60 14 6.74
2017-10-13 2548 1886111 1373 130239520 68.80 69.70 67.90 69.10 0.50 0.73% 69.10 7 69.20 9 6.79
2017-10-16 2548 1163791 909 80823769 69.10 69.90 69.00 69.90 0.80 1.16% 69.70 8 69.90 80 6.87
2017-10-17 2548 686674 600 47736704 69.90 70.00 69.00 69.60 0.30 -0.43% 69.40 6 69.60 458 6.84
2017-10-18 2548 634898 582 43680393 69.80 69.80 68.20 68.60 1.00 -1.44% 68.50 13 68.60 61 6.74
2017-10-19 2548 1247832 960 84573921 68.70 68.90 67.20 68.00 0.60 -0.87% 67.70 9 68.00 31 6.68
2017-10-20 2548 1639535 745 110794180 67.50 68.20 67.00 68.20 0.20 0.29% 68.00 1 68.20 51 6.70
2017-10-23 2548 499019 378 33839392 68.30 68.40 67.60 67.80 0.40 -0.59% 67.70 54 67.80 151 6.66
2017-10-24 2548 265440 204 17963076 67.80 67.90 67.50 67.70 0.10 -0.15% 67.70 7 67.80 26 6.65
2017-10-25 2548 351438 271 23919664 67.80 68.50 67.60 68.20 0.50 0.74% 68.10 1 68.20 10 6.70
2017-10-26 2548 454249 244 30801205 68.20 68.20 67.60 67.80 0.40 -0.59% 67.80 38 67.90 24 6.66
2017-10-27 2548 420114 296 28460127 67.80 68.00 67.50 67.80 0.00 0% 67.70 16 67.80 5 6.66
2017-10-30 2548 518922 361 34955745 67.80 68.10 67.00 67.30 0.50 -0.74% 67.30 4 67.50 47 6.61
2017-10-31 2548 388723 260 26253401 67.30 67.80 67.30 67.70 0.40 0.59% 67.60 4 67.70 5 6.65
2017-11-01 2548 186600 151 12600359 67.70 67.80 67.30 67.60 0.10 -0.15% 67.60 10 67.70 3 6.64
2017-11-02 2548 719203 562 49146181 67.60 68.90 67.30 68.90 1.30 1.92% 68.70 1 68.90 21 5.57
2017-11-03 2548 1536691 1008 107033811 70.00 70.00 69.20 69.20 0.30 0.44% 69.20 32 69.30 2 5.60
2017-11-06 2548 930026 605 64789603 70.00 70.00 69.30 69.50 0.30 0.43% 69.50 3 69.60 10 5.62
2017-11-07 2548 590140 447 40813083 69.60 69.70 68.70 69.20 0.30 -0.43% 69.10 1 69.20 22 5.60
2017-11-08 2548 343786 296 23766308 69.20 69.30 68.80 69.10 0.10 -0.14% 69.10 6 69.20 13 5.59
2017-11-09 2548 844087 688 58692324 69.30 69.80 69.10 69.30 0.20 0.29% 69.30 3 69.40 13 5.61
2017-11-10 2548 546645 438 37935505 69.40 69.80 68.90 69.30 0.00 0% 69.30 13 69.50 3 5.61
2017-11-13 2548 362084 292 24990658 69.30 69.40 68.60 68.80 0.50 -0.72% 68.70 11 68.90 2 5.57
2017-11-14 2548 456315 362 31412897 68.50 69.40 68.30 69.20 0.40 0.58% 69.00 27 69.20 8 5.60
2017-11-15 2548 514789 408 35733235 69.50 69.70 69.00 69.30 0.10 0.14% 69.30 14 69.50 8 5.61
2017-11-16 2548 480471 369 33132344 68.00 69.30 68.00 69.10 0.20 -0.29% 69.10 50 69.20 1 5.59
2017-11-17 2548 790934 597 55072515 68.90 70.00 68.90 69.40 0.30 0.43% 69.30 29 69.60 5 5.61
2017-11-20 2548 1554346 970 109016020 69.60 70.80 69.60 70.50 1.10 1.59% 70.40 17 70.50 31 5.70
2017-11-21 2548 883867 660 62508132 70.80 71.40 70.40 70.40 0.10 -0.14% 70.40 17 70.60 1 5.70
2017-11-22 2548 929810 677 65899084 70.80 71.30 70.10 70.90 0.50 0.71% 70.80 1 71.00 79 5.74
2017-11-23 2548 378642 292 26736557 71.00 71.00 70.30 70.30 0.60 -0.85% 70.30 3 70.50 5 5.69
2017-11-24 2548 1668951 362 116434677 70.30 70.50 69.60 69.70 0.60 -0.85% 69.70 32 69.80 4 5.64
2017-11-27 2548 604678 463 42542560 69.40 71.00 69.40 70.30 0.60 0.86% 70.30 14 70.40 1 5.69
2017-11-28 2548 338889 279 23873307 70.50 70.60 70.20 70.50 0.20 0.28% 70.40 2 70.50 8 5.70
2017-11-29 2548 421621 311 29783180 70.50 70.90 70.30 70.60 0.10 0.14% 70.50 2 70.60 1 5.71
2017-11-30 2548 735043 464 51716702 70.60 70.70 69.90 70.40 0.20 -0.28% 70.10 1 70.40 28 5.70
2017-12-01 2548 392317 324 27511050 70.40 70.50 69.70 70.20 0.20 -0.28% 70.00 1 70.20 5 5.68
2017-12-04 2548 198831 181 13927933 70.20 70.40 69.80 70.20 0.00 0% 70.00 6 70.20 4 5.68
2017-12-05 2548 1248492 936 86598143 70.20 70.20 69.00 69.00 1.20 -1.71% 68.90 31 69.00 2 5.58
2017-12-06 2548 560432 462 38317018 69.00 69.00 68.00 68.10 0.90 -1.3% 68.10 24 68.20 3 5.51
2017-12-07 2548 484000 368 33396398 68.20 69.60 68.20 68.40 0.30 0.44% 68.40 8 68.70 18 5.53
2017-12-08 2548 412463 350 28090870 68.40 68.40 67.90 68.10 0.30 -0.44% 68.00 60 68.30 3 5.51
2017-12-11 2548 448231 357 30686191 68.10 69.50 67.80 68.40 0.30 0.44% 68.40 4 68.50 5 5.53
2017-12-12 2548 210408 199 14375527 68.80 68.80 68.10 68.70 0.30 0.44% 68.40 10 68.70 5 5.56
2017-12-13 2548 214549 186 14734748 68.60 68.90 68.30 68.70 0.00 0% 68.70 4 68.80 7 5.56
2017-12-14 2548 673716 589 46659004 68.70 69.50 68.70 69.20 0.50 0.73% 69.10 5 69.30 1 5.60
2017-12-15 2548 852070 515 59242686 69.50 69.90 69.00 69.90 0.70 1.01% 69.80 5 69.90 70 5.66
2017-12-18 2548 205401 169 14242028 69.90 69.90 69.10 69.30 0.60 -0.86% 69.20 3 69.30 1 5.61
2017-12-19 2548 352281 270 24282089 69.30 69.30 68.60 68.70 0.60 -0.87% 68.60 26 68.80 1 5.56
2017-12-20 2548 422070 379 29066102 68.50 69.60 68.40 68.70 0.00 0% 68.70 8 68.80 1 5.56
2017-12-21 2548 237750 181 16381573 68.50 69.30 68.50 68.60 0.10 -0.15% 68.50 42 68.70 2 5.55
2017-12-22 2548 272825 180 18829605 68.70 69.40 68.50 69.00 0.40 0.58% 68.90 5 69.10 1 5.58
2017-12-25 2548 218098 168 14997838 69.00 69.10 68.50 69.00 0.00 0% 68.80 3 69.00 15 5.58
2017-12-26 2548 224593 184 15457617 69.00 69.20 68.50 69.00 0.00 0% 68.80 4 69.00 14 5.58
2017-12-27 2548 152601 137 10502845 69.00 69.00 68.60 68.80 0.20 -0.29% 68.80 8 68.90 1 5.57
2017-12-28 2548 178864 163 12345501 68.60 69.20 68.60 69.10 0.30 0.44% 69.10 1 69.20 21 5.59
2017-12-29 2548 506876 326 35194002 69.10 69.80 69.10 69.40 0.30 0.43% 69.30 21 69.40 3 5.61