中航(2612)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　　26.75
0
0%		26.65
-0.1
-0.37%		27.00
0.35
1.31%		27.30
0.3
1.11%		 　26.95
-0.35
-1.28%		26.40
-0.55
-2.04%		27.00
0.6
2.27%		26.60
-0.4
-1.48%		26.50
-0.1
-0.38%		 　26.65
0.15
0.57%		26.50
-0.15
-0.56%		26.75
0.25
0.94%		28.90
2.15
8.04%		28.15
-0.75
-2.6%		 　27.90
-0.25
-0.89%		28.00
0.1
0.36%		 27.26
2 月　27.60
-0.4
-1.43%		28.20
0.6
2.17%		 　28.90
0.7
2.48%		28.90
0
0%		28.40
-0.5
-1.73%		28.30
-0.1
-0.35%		28.65
0.35
1.24%		 　29.20
0.55
1.92%		28.70
-0.5
-1.71%		31.55
2.85
9.93%		32.70
1.15
3.65%		33.05
0.35
1.07%		32.25
-0.8
-2.42%		 33.00
0.75
2.33%		33.45
0.45
1.36%		34.70
1.25
3.74%		34.15
-0.55
-1.59%		34.15
0
0%		 31.37
3 月33.05
-1.1
-3.22%		32.25
-0.8
-2.42%		32.50
0.25
0.78%		 　33.10
0.6
1.85%		33.15
0.05
0.15%		34.00
0.85
2.56%		33.40
-0.6
-1.76%		33.20
-0.2
-0.6%		 　32.75
-0.45
-1.36%		32.80
0.05
0.15%		32.00
-0.8
-2.44%		32.20
0.2
0.63%		32.70
0.5
1.55%		 　32.00
-0.7
-2.14%		31.70
-0.3
-0.94%		30.95
-0.75
-2.37%		30.65
-0.3
-0.97%		30.70
0.05
0.16%		 　31.10
0.4
1.3%		30.65
-0.45
-1.45%		32.10
1.45
4.73%		31.55
-0.55
-1.71%		31.00
-0.55
-1.74%		32.16
4 月 　　　31.10
0.1
0.32%		31.10
0
0%		30.60
-0.5
-1.61%		 　30.30
-0.3
-0.98%		29.45
-0.85
-2.81%		29.00
-0.45
-1.53%		29.40
0.4
1.38%		28.10
-1.3
-4.42%		 　28.05
-0.05
-0.18%		29.20
1.15
4.1%		28.50
-0.7
-2.4%		28.40
-0.1
-0.35%		28.60
0.2
0.7%		 　28.50
-0.1
-0.35%		28.70
0.2
0.7%		28.80
0.1
0.35%		28.65
-0.15
-0.52%		28.55
-0.1
-0.35%		 29.14
5 月　28.55
0
0%		28.30
-0.25
-0.88%		28.25
-0.05
-0.18%		28.05
-0.2
-0.71%		 　27.35
-0.7
-2.5%		27.35
0
0%		27.15
-0.2
-0.73%		27.00
-0.15
-0.55%		27.00
0
0%		 　27.05
0.05
0.19%		27.30
0.25
0.92%		27.05
-0.25
-0.92%		26.95
-0.1
-0.37%		26.80
-0.15
-0.56%		 　27.15
0.35
1.31%		27.00
-0.15
-0.55%		27.25
0.25
0.93%		29.15
1.9
6.97%		28.80
-0.35
-1.2%		 28.15
-0.65
-2.26%		27.62
6 月27.90
-0.25
-0.89%		27.90
0
0%		28.10
0.2
0.72%		 　27.90
-0.2
-0.71%		27.55
-0.35
-1.25%		27.70
0.15
0.54%		27.45
-0.25
-0.9%		 　27.50
0.05
0.18%		28.35
0.85
3.09%		27.45
-0.9
-3.17%		27.20
-0.25
-0.91%		27.40
0.2
0.74%		 　27.10
-0.3
-1.09%		26.80
-0.3
-1.11%		27.40
0.6
2.24%		27.40
0
0%		26.90
-0.5
-1.82%		 　27.05
0.15
0.56%		27.10
0.05
0.18%		27.35
0.25
0.92%		27.70
0.35
1.28%		27.25
-0.45
-1.62%		 27.47
7 月　　27.70
0.45
1.65%		28.30
0.6
2.17%		27.95
-0.35
-1.24%		27.25
-0.7
-2.5%		27.05
-0.2
-0.73%		 　27.00
-0.05
-0.18%		26.80
-0.2
-0.74%		26.95
0.15
0.56%		27.10
0.15
0.56%		27.60
0.5
1.85%		 　27.70
0.1
0.36%		27.80
0.1
0.36%		28.10
0.3
1.08%		27.95
-0.15
-0.53%		27.75
-0.2
-0.72%		 　27.90
0.15
0.54%		27.80
-0.1
-0.36%		27.70
-0.1
-0.36%		27.20
-0.5
-1.81%		27.20
0
0%		 27.20
0
0%		27.5
8 月27.85
0.65
2.39%		28.00
0.15
0.54%		27.65
-0.35
-1.25%		27.90
0.25
0.9%		 　28.75
0.85
3.05%		28.85
0.1
0.35%		28.30
-0.55
-1.91%		27.30
-1
-3.53%		27.75
0.45
1.65%		 　27.90
0.15
0.54%		28.60
0.7
2.51%		30.05
1.45
5.07%		31.55
1.5
4.99%		31.80
0.25
0.79%		 　31.50
-0.3
-0.94%		32.25
0.75
2.38%		31.75
-0.5
-1.55%		31.00
-0.75
-2.36%		31.05
0.05
0.16%		 　31.35
0.3
0.97%		31.20
-0.15
-0.48%		30.90
-0.3
-0.96%		30.40
-0.5
-1.62%		29.75
9 月30.25
-0.15
-0.49%		 　29.55
-0.7
-2.31%		29.65
0.1
0.34%		29.45
-0.2
-0.67%		29.70
0.25
0.85%		30.30
0.6
2.02%		 　30.65
0.35
1.16%		30.35
-0.3
-0.98%		29.35
-1
-3.29%		29.30
-0.05
-0.17%		29.70
0.4
1.37%		 　29.65
-0.05
-0.17%		29.40
-0.25
-0.84%		29.15
-0.25
-0.85%		29.80
0.65
2.23%		29.50
-0.3
-1.01%		 　29.20
-0.3
-1.02%		28.50
-0.7
-2.4%		28.45
-0.05
-0.18%		27.95
-0.5
-1.76%		28.00
0.05
0.18%		28.00
0
0%		 29.36
10 月　27.80
-0.2
-0.71%		27.55
-0.25
-0.9%		 27.90
0.35
1.27%		27.95
0.05
0.18%		 　　　27.50
-0.45
-1.61%		27.40
-0.1
-0.36%		27.75
0.35
1.28%		 　27.55
-0.2
-0.72%		27.60
0.05
0.18%		28.20
0.6
2.17%		28.20
0
0%		28.00
-0.2
-0.71%		 　28.10
0.1
0.36%		28.65
0.55
1.96%		28.55
-0.1
-0.35%		28.60
0.05
0.18%		28.35
-0.25
-0.87%		 　28.35
0
0%		28.30
-0.05
-0.18%		27.99
11 月28.25
-0.05
-0.18%		28.20
-0.05
-0.18%		28.60
0.4
1.42%		 　28.15
-0.45
-1.57%		28.25
0.1
0.36%		28.30
0.05
0.18%		28.50
0.2
0.71%		28.50
0
0%		 　28.50
0
0%		28.35
-0.15
-0.53%		28.10
-0.25
-0.88%		27.90
-0.2
-0.71%		27.70
-0.2
-0.72%		 　27.70
0
0%		28.10
0.4
1.44%		28.10
0
0%		28.00
-0.1
-0.36%		28.40
0.4
1.43%		 　28.70
0.3
1.06%		28.75
0.05
0.17%		28.85
0.1
0.35%		29.30
0.45
1.56%		 28.36
12 月29.60
0.3
1.02%		 　31.60
2
6.76%		30.60
-1
-3.16%		29.80
-0.8
-2.61%		30.25
0.45
1.51%		29.90
-0.35
-1.16%		 　30.15
0.25
0.84%		29.75
-0.4
-1.33%		30.05
0.3
1.01%		29.80
-0.25
-0.83%		29.40
-0.4
-1.34%		 　28.70
-0.7
-2.38%		28.40
-0.3
-1.05%		28.45
0.05
0.18%		28.30
-0.15
-0.53%		28.25
-0.05
-0.18%		 　28.10
-0.15
-0.53%		27.90
-0.2
-0.71%		28.20
0.3
1.08%		28.50
0.3
1.06%		28.70
0.2
0.7%		　　29.32

說明:最高漲幅:9.93%最低跌幅:-4.42% 最高價:34.70最低價:26.40平均價:28.96,灰色底表示週末,漲129天(55.8)元,跌161天(-64.4)元,平盤26天
10%=1,8%=1,7%=3,5%=3,4%=3,3%=5,2%=25,1%=59,0%=55,-0%=2,-1%=17,-2%=28,-3%=38,-4%=76,

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 2612 455911 225 12216660 26.90 26.90 26.60 26.75 0.35 0% 26.75 11 26.80 5 22.29
2017-01-04 2612 411188 236 10956235 26.50 26.80 26.50 26.65 0.10 -0.37% 26.65 12 26.70 144 22.21
2017-01-05 2612 750263 367 20245010 26.90 27.20 26.80 27.00 0.35 1.31% 26.95 7 27.00 45 22.50
2017-01-06 2612 779643 448 21228384 27.20 27.40 27.05 27.30 0.30 1.11% 27.25 12 27.30 4 22.75
2017-01-09 2612 501954 306 13552633 27.30 27.40 26.70 26.95 0.35 -1.28% 26.80 12 26.95 127 22.46
2017-01-10 2612 656957 341 17357807 26.75 26.75 26.25 26.40 0.55 -2.04% 26.40 1 26.45 26 22.00
2017-01-11 2612 1802092 1013 48985710 26.30 27.75 26.30 27.00 0.60 2.27% 27.00 3 27.10 9 22.50
2017-01-12 2612 1086289 475 29252797 27.15 27.35 26.60 26.60 0.40 -1.48% 26.60 20 26.70 7 22.17
2017-01-13 2612 448669 227 11901832 26.55 26.80 26.40 26.50 0.10 -0.38% 26.50 8 26.55 2 22.08
2017-01-16 2612 540888 305 14436066 26.90 27.10 26.50 26.65 0.15 0.57% 26.65 1 26.70 6 22.21
2017-01-17 2612 360620 173 9584971 26.75 26.80 26.50 26.50 0.15 -0.56% 26.50 58 26.55 1 22.08
2017-01-18 2612 688360 307 18425680 26.45 27.00 26.45 26.75 0.25 0.94% 26.70 8 26.80 9 22.29
2017-01-19 2612 4196522 2119 119162935 27.05 29.35 27.05 28.90 2.15 8.04% 28.90 31 28.95 14 24.08
2017-01-20 2612 1716466 854 48934989 28.90 29.15 27.95 28.15 0.75 -2.6% 28.10 6 28.25 2 23.46
2017-01-23 2612 852862 422 23961589 28.05 28.35 27.90 27.90 0.25 -0.89% 27.90 13 27.95 2 23.25
2017-01-24 2612 549212 271 15360559 27.75 28.20 27.75 28.00 0.10 0.36% 28.00 5 28.05 113 23.33
2017-02-02 2612 951562 493 26078653 27.45 27.85 27.20 27.60 0.40 -1.43% 27.55 12 27.60 54 23.00
2017-02-03 2612 1840516 915 52192713 27.60 29.00 27.55 28.20 0.60 2.17% 28.15 7 28.20 1 23.50
2017-02-06 2612 1940809 912 55912090 28.30 29.10 28.25 28.90 0.70 2.48% 28.90 35 28.95 2 24.08
2017-02-07 2612 1081220 491 31287271 28.90 29.25 28.50 28.90 0.00 0% 28.85 2 28.90 9 24.08
2017-02-08 2612 936560 384 26785062 28.80 28.90 28.30 28.40 0.50 -1.73% 28.40 1 28.45 3 23.67
2017-02-09 2612 513198 331 14577126 28.70 28.75 28.25 28.30 0.10 -0.35% 28.30 24 28.35 5 23.58
2017-02-10 2612 2861048 1155 83739230 28.70 29.85 28.50 28.65 0.35 1.24% 28.65 2 28.80 64 23.88
2017-02-13 2612 1549551 872 45172557 28.70 29.40 28.70 29.20 0.55 1.92% 29.20 3 29.30 6 24.33
2017-02-14 2612 1192529 527 34658031 28.85 29.40 28.70 28.70 0.50 -1.71% 28.70 27 28.80 6 23.92
2017-02-15 2612 4445869 1868 137047825 29.00 31.55 29.00 31.55 2.85 9.93% 31.55 886 0.00 0 26.29
2017-02-16 2612 7500898 3172 244512058 32.00 33.25 32.00 32.70 1.15 3.65% 32.65 1 32.70 28 27.25
2017-02-17 2612 2636482 1222 86502766 32.70 33.20 32.10 33.05 0.35 1.07% 32.85 1 33.05 11 27.54
2017-02-18 2612 3730838 1662 125591355 33.50 34.40 32.25 32.25 0.80 -2.42% 32.25 7 32.50 8 26.88
2017-02-20 2612 2772239 1171 91685391 32.55 33.60 32.55 33.00 0.75 2.33% 32.95 1 33.00 4 27.50
2017-02-21 2612 1687433 703 55742407 33.10 33.45 32.70 33.45 0.45 1.36% 33.30 1 33.45 29 27.88
2017-02-22 2612 4906150 2631 172271062 33.90 36.45 33.80 34.70 1.25 3.74% 34.60 5 34.70 1 28.92
2017-02-23 2612 1337461 777 46060824 35.40 35.40 34.10 34.15 0.55 -1.59% 34.15 40 34.20 11 28.46
2017-02-24 2612 2679647 1573 93359477 34.55 35.85 34.15 34.15 0.00 0% 34.15 21 34.20 2 28.46
2017-03-01 2612 2145633 1421 72963189 34.30 35.20 33.05 33.05 1.10 -3.22% 33.05 12 33.20 1 27.54
2017-03-02 2612 1970357 985 64321040 33.60 33.90 32.00 32.25 0.80 -2.42% 32.20 4 32.30 29 26.88
2017-03-03 2612 1238182 693 40593624 32.50 33.25 32.50 32.50 0.25 0.78% 32.50 51 32.70 2 27.08
2017-03-06 2612 746831 505 24627273 33.00 33.25 32.65 33.10 0.60 1.85% 33.00 1 33.10 13 27.58
2017-03-07 2612 608476 474 20266408 33.60 33.85 33.00 33.15 0.05 0.15% 33.10 15 33.15 19 27.63
2017-03-08 2612 1930024 1108 66249416 34.30 34.85 34.00 34.00 0.85 2.56% 34.00 7 34.10 1 28.33
2017-03-09 2612 707660 455 23689634 34.10 34.10 33.10 33.40 0.60 -1.76% 33.30 16 33.45 2 27.83
2017-03-10 2612 794458 410 26082154 32.95 33.40 32.30 33.20 0.20 -0.6% 33.10 5 33.20 1 27.67
2017-03-13 2612 586944 402 19297452 33.20 33.40 32.55 32.75 0.45 -1.36% 32.75 5 32.85 6 27.29
2017-03-14 2612 718310 399 23477954 32.75 33.00 32.50 32.80 0.05 0.15% 32.75 2 32.80 1 27.33
2017-03-15 2612 970449 542 31224818 32.65 32.80 31.85 32.00 0.80 -2.44% 31.90 2 32.00 24 26.67
2017-03-16 2612 606974 373 19681668 32.60 32.80 32.00 32.20 0.20 0.63% 32.20 8 32.25 13 26.83
2017-03-17 2612 924131 491 30205675 32.80 33.20 32.35 32.70 0.50 1.55% 32.55 2 32.70 26 27.25
2017-03-20 2612 916332 674 29397012 33.10 33.20 31.60 32.00 0.70 -2.14% 31.95 3 32.00 1 26.67
2017-03-21 2612 504918 332 15994657 32.00 32.00 31.50 31.70 0.30 -0.94% 31.65 1 31.70 3 132.08
2017-03-22 2612 818308 432 25183903 31.10 31.15 30.45 30.95 0.75 -2.37% 30.95 1 31.00 14 128.96
2017-03-23 2612 567253 318 17378547 31.40 31.40 30.50 30.65 0.30 -0.97% 30.60 31 30.65 5 127.71
2017-03-24 2612 376092 217 11536251 30.95 31.00 30.50 30.70 0.05 0.16% 30.70 44 30.75 10 127.92
2017-03-27 2612 790520 535 24709260 31.00 31.85 30.80 31.10 0.40 1.3% 31.10 7 31.20 5 129.58
2017-03-28 2612 436676 329 13548028 31.50 31.55 30.50 30.65 0.45 -1.45% 30.65 8 30.80 1 127.71
2017-03-29 2612 1082310 599 34145070 31.00 32.10 30.80 32.10 1.45 4.73% 32.10 23 32.15 2 133.75
2017-03-30 2612 723360 398 23046819 32.10 32.20 31.45 31.55 0.55 -1.71% 31.55 2 31.70 18 131.46
2017-03-31 2612 496448 295 15388418 31.55 31.60 30.80 31.00 0.55 -1.74% 31.00 10 31.15 1 129.17
2017-04-05 2612 378749 277 11822658 30.75 31.50 30.60 31.10 0.10 0.32% 31.00 10 31.10 1 129.58
2017-04-06 2612 228770 173 7105057 31.70 31.70 30.70 31.10 0.00 0% 31.10 4 31.20 1 129.58
2017-04-07 2612 350939 199 10812698 31.00 31.40 30.60 30.60 0.50 -1.61% 30.60 13 30.70 3 127.50
2017-04-10 2612 250444 175 7630017 31.00 31.00 30.20 30.30 0.30 -0.98% 30.30 11 30.50 49 126.25
2017-04-11 2612 591241 337 17597944 30.65 30.65 29.35 29.45 0.85 -2.81% 29.45 6 29.50 3 122.71
2017-04-12 2612 382809 349 11181811 29.50 29.70 29.00 29.00 0.45 -1.53% 29.00 18 29.10 7 120.83
2017-04-13 2612 533010 328 15485136 29.00 29.40 28.80 29.40 0.40 1.38% 29.40 2 29.45 2 122.50
2017-04-14 2612 558930 317 15946130 29.05 29.10 28.10 28.10 1.30 -4.42% 28.10 5 28.20 2 117.08
2017-04-17 2612 167779 110 4725738 28.20 28.80 28.00 28.05 0.05 -0.18% 28.05 15 28.20 2 116.88
2017-04-18 2612 354837 237 10293323 28.20 30.00 28.20 29.20 1.15 4.1% 29.15 1 29.20 4 121.67
2017-04-19 2612 361603 275 10341133 28.55 28.90 28.30 28.50 0.70 -2.4% 28.45 14 28.50 1 118.75
2017-04-20 2612 377909 278 10888410 28.50 29.25 28.40 28.40 0.10 -0.35% 28.40 1 28.45 4 118.33
2017-04-21 2612 107110 85 3076071 28.60 28.95 28.60 28.60 0.20 0.7% 28.60 2 28.65 4 119.17
2017-04-24 2612 161000 141 4559150 28.50 28.55 28.10 28.50 0.10 -0.35% 28.20 4 28.50 3 118.75
2017-04-25 2612 117785 81 3385704 28.85 29.05 28.50 28.70 0.20 0.7% 28.70 4 28.80 2 119.58
2017-04-26 2612 85310 69 2451215 29.00 29.00 28.50 28.80 0.10 0.35% 28.80 7 28.85 8 120.00
2017-04-27 2612 169160 99 4844824 28.60 28.80 28.50 28.65 0.15 -0.52% 28.65 2 28.70 1 119.38
2017-04-28 2612 88461 62 2531234 28.70 28.80 28.50 28.55 0.10 -0.35% 28.55 11 28.60 25 118.96
2017-05-02 2612 108058 80 3093243 28.60 28.90 28.50 28.55 0.00 0% 28.55 4 28.65 5 118.96
2017-05-03 2612 124160 67 3526077 28.55 28.55 28.25 28.30 0.25 -0.88% 28.30 14 28.45 4 117.92
2017-05-04 2612 87804 81 2482298 28.20 28.70 28.15 28.25 0.05 -0.18% 28.25 1 28.30 11 117.71
2017-05-05 2612 105778 64 2975834 28.25 28.40 28.05 28.05 0.20 -0.71% 28.00 40 28.05 11 0.00
2017-05-08 2612 396525 191 10886332 28.20 28.20 27.05 27.35 0.70 -2.5% 27.30 1 27.35 1 0.00
2017-05-09 2612 201040 132 5452883 27.50 27.50 26.85 27.35 0.00 0% 27.00 1 27.35 8 0.00
2017-05-10 2612 128754 109 3514430 27.35 27.50 27.15 27.15 0.20 -0.73% 27.15 1 27.25 1 0.00
2017-05-11 2612 217651 115 5882759 27.00 27.10 26.95 27.00 0.15 -0.55% 27.00 11 27.05 5 0.00
2017-05-12 2612 154573 107 4176552 27.15 27.40 26.95 27.00 0.00 0% 26.95 10 27.00 5 0.00
2017-05-15 2612 270164 135 7336878 27.20 27.45 27.05 27.05 0.05 0.19% 27.05 5 27.20 1 0.00
2017-05-16 2612 187536 135 5078822 27.10 27.40 26.95 27.30 0.25 0.92% 27.20 2 27.35 1 0.00
2017-05-17 2612 184407 122 5025844 27.30 27.50 27.05 27.05 0.25 -0.92% 27.05 3 27.30 16 0.00
2017-05-18 2612 126865 100 3405741 26.80 26.95 26.75 26.95 0.10 -0.37% 26.85 11 26.95 1 0.00
2017-05-19 2612 107612 92 2898899 27.00 27.10 26.80 26.80 0.15 -0.56% 26.80 31 26.90 2 0.00
2017-05-22 2612 183817 159 5043081 27.85 27.85 27.05 27.15 0.35 1.31% 27.15 5 27.35 15 0.00
2017-05-23 2612 146930 113 3980474 27.20 27.20 27.00 27.00 0.15 -0.55% 27.00 4 27.10 3 0.00
2017-05-24 2612 99651 89 2722387 27.50 27.50 27.25 27.25 0.25 0.93% 27.25 5 27.30 1 0.00
2017-05-25 2612 998727 599 28607315 27.40 29.30 27.25 29.15 1.90 6.97% 29.15 5 29.20 1 0.00
2017-05-26 2612 575482 405 16846434 29.00 29.70 28.80 28.80 0.35 -1.2% 28.80 6 28.95 2 0.00
2017-05-31 2612 270953 194 7683526 28.95 28.95 28.15 28.15 0.65 -2.26% 28.15 8 28.35 1 0.00
2017-06-01 2612 281043 169 7921804 28.15 28.50 27.90 27.90 0.25 -0.89% 27.90 33 28.15 3 0.00
2017-06-02 2612 240530 141 6723176 27.95 28.25 27.85 27.90 0.00 0% 27.90 2 28.00 5 0.00
2017-06-03 2612 52931 43 1488061 28.00 28.20 27.90 28.10 0.20 0.72% 28.10 1 28.15 1 0.00
2017-06-06 2612 183542 156 5109862 28.30 28.30 27.70 27.90 0.05 -0.71% 27.90 1 27.95 7 0.00
2017-06-07 2612 180310 161 4997742 28.05 28.10 27.55 27.55 0.35 -1.25% 27.55 2 27.80 13 0.00
2017-06-08 2612 165630 148 4581975 27.55 27.95 27.55 27.70 0.15 0.54% 27.70 5 27.75 1 0.00
2017-06-09 2612 356531 236 9827769 28.10 28.15 27.20 27.45 0.25 -0.9% 27.30 2 27.45 4 0.00
2017-06-12 2612 467500 291 12967546 27.55 28.15 27.40 27.50 0.05 0.18% 27.50 19 27.55 1 0.00
2017-06-13 2612 676380 423 19090030 27.90 28.70 27.75 28.35 0.85 3.09% 28.30 5 28.50 1 0.00
2017-06-14 2612 443386 273 12271173 28.10 28.20 27.35 27.45 0.90 -3.17% 27.45 9 27.60 2 0.00
2017-06-15 2612 202170 173 5507240 27.50 27.50 27.15 27.20 0.25 -0.91% 27.20 6 27.40 4 0.00
2017-06-16 2612 249480 104 6810055 27.25 27.50 27.20 27.40 0.20 0.74% 27.25 22 27.40 5 0.00
2017-06-19 2612 330620 178 8957749 27.40 27.40 27.00 27.10 0.30 -1.09% 27.10 9 27.15 2 0.00
2017-06-20 2612 459840 271 12354018 27.10 27.15 26.60 26.80 0.30 -1.11% 26.80 7 26.85 6 0.00
2017-06-21 2612 253502 220 6863404 26.80 27.45 26.80 27.40 0.60 2.24% 27.20 3 27.45 7 0.00
2017-06-22 2612 325832 174 8888780 27.60 27.60 27.10 27.40 0.00 0% 27.40 2 27.45 3 0.00
2017-06-23 2612 466320 248 12593874 27.40 27.40 26.90 26.90 0.50 -1.82% 26.90 4 26.95 3 0.00
2017-06-26 2612 258991 223 6997003 27.10 27.20 26.90 27.05 0.15 0.56% 26.95 1 27.05 1 0.00
2017-06-27 2612 320051 164 8670971 27.20 27.20 27.00 27.10 0.05 0.18% 27.05 13 27.10 1 0.00
2017-06-28 2612 491363 274 13423101 27.15 27.45 27.10 27.35 0.25 0.92% 27.30 20 27.35 12 0.00
2017-06-29 2612 755596 466 20975438 27.65 28.05 27.60 27.70 0.35 1.28% 27.70 4 27.80 5 0.00
2017-06-30 2612 476433 287 12977843 27.35 27.40 27.10 27.25 0.45 -1.62% 27.25 1 27.35 10 0.00
2017-07-03 2612 577561 329 15928273 27.25 27.70 27.25 27.70 0.45 1.65% 27.65 3 27.70 11 0.00
2017-07-04 2612 2255298 1382 64705325 27.60 29.80 27.55 28.30 0.00 2.17% 28.30 12 28.35 3 0.00
2017-07-05 2612 773744 542 21671755 28.65 28.65 27.70 27.95 0.35 -1.24% 27.90 8 27.95 1 0.00
2017-07-06 2612 716757 478 19736799 28.05 28.05 27.25 27.25 0.70 -2.5% 27.25 26 27.30 4 0.00
2017-07-07 2612 435564 368 11819428 27.30 27.30 27.05 27.05 0.20 -0.73% 27.05 7 27.10 4 0.00
2017-07-10 2612 377540 350 10228451 27.10 27.45 26.95 27.00 0.05 -0.18% 27.00 11 27.05 2 0.00
2017-07-11 2612 469671 308 12617274 27.10 27.15 26.80 26.80 0.20 -0.74% 26.80 14 26.85 1 0.00
2017-07-12 2612 538554 421 14569127 27.25 27.50 26.90 26.95 0.15 0.56% 26.95 13 27.00 2 0.00
2017-07-13 2612 482358 280 13108390 27.40 27.40 27.05 27.10 0.15 0.56% 27.10 3 27.15 1 0.00
2017-07-14 2612 422790 252 11616883 27.30 27.60 27.30 27.60 0.50 1.85% 27.55 37 27.60 27 0.00
2017-07-17 2612 609734 283 16934592 27.60 28.00 27.60 27.70 0.10 0.36% 27.70 2 27.75 10 0.00
2017-07-18 2612 351768 192 9788417 27.70 28.00 27.65 27.80 0.10 0.36% 27.80 7 27.85 6 0.00
2017-07-19 2612 555079 311 15619912 28.00 28.40 27.90 28.10 0.30 1.08% 28.05 5 28.10 8 0.00
2017-07-20 2612 504605 344 14215875 28.50 28.50 27.90 27.95 0.15 -0.53% 27.95 7 28.00 5 0.00
2017-07-21 2612 278785 141 7767973 28.00 28.15 27.70 27.75 0.20 -0.72% 27.75 6 27.85 2 0.00
2017-07-24 2612 165812 133 4615962 27.80 28.00 27.55 27.90 0.15 0.54% 27.90 4 27.95 1 0.00
2017-07-25 2612 116184 79 3233634 27.65 27.95 27.65 27.80 0.10 -0.36% 27.70 21 27.85 2 0.00
2017-07-26 2612 280304 138 7826937 27.90 28.25 27.70 27.70 0.10 -0.36% 27.65 5 27.70 26 0.00
2017-07-27 2612 282390 177 7742836 27.55 27.65 27.20 27.20 0.50 -1.81% 27.20 17 27.30 5 0.00
2017-07-28 2612 293738 126 8001576 27.25 27.50 27.20 27.20 0.00 0% 27.20 24 27.25 1 0.00
2017-07-31 2612 153410 71 4159452 27.20 27.20 27.00 27.20 0.00 0% 27.15 2 27.25 4 0.00
2017-08-01 2612 538916 261 14975467 27.45 27.95 27.40 27.85 0.65 2.39% 27.80 14 27.85 9 0.00
2017-08-02 2612 377331 194 10555213 27.95 28.10 27.70 28.00 0.15 0.54% 27.95 9 28.00 3 0.00
2017-08-03 2612 208261 128 5799110 28.20 28.20 27.60 27.65 0.35 -1.25% 27.65 3 27.80 1 0.00
2017-08-04 2612 342351 186 9588322 27.75 28.15 27.75 27.90 0.25 0.9% 27.90 7 28.00 1 0.00
2017-08-07 2612 762669 411 21828064 28.00 28.90 28.00 28.75 0.85 3.05% 28.70 10 28.80 15 0.00
2017-08-08 2612 893910 541 25945167 29.15 29.55 28.70 28.85 0.10 0.35% 28.85 4 28.90 11 0.00
2017-08-09 2612 481957 234 13722939 28.70 28.70 28.20 28.30 0.55 -1.91% 28.30 1 28.35 2 0.00
2017-08-10 2612 490225 311 13533518 28.30 28.30 27.25 27.30 1.00 -3.53% 27.30 16 27.40 3 0.00
2017-08-11 2612 446020 231 12438198 27.15 28.40 27.15 27.75 0.45 1.65% 27.75 13 27.80 2 0.00
2017-08-14 2612 789642 409 22322320 28.05 28.85 27.90 27.90 0.15 0.54% 27.90 14 28.00 17 0.00
2017-08-15 2612 602807 315 17165449 28.15 28.70 28.15 28.60 0.70 2.51% 28.55 2 28.60 46 0.00
2017-08-16 2612 3013365 1443 89919801 28.60 30.45 28.60 30.05 1.45 5.07% 29.90 12 30.05 6 0.00
2017-08-17 2612 3279993 1566 103234914 30.60 32.35 30.55 31.55 1.50 4.99% 31.50 23 31.55 8 0.00
2017-08-18 2612 2596758 1283 82102969 31.20 32.30 31.00 31.80 0.25 0.79% 31.65 1 31.80 12 0.00
2017-08-21 2612 1162289 485 36517206 31.70 32.20 31.05 31.50 0.30 -0.94% 31.35 4 31.50 13 0.00
2017-08-22 2612 1784730 968 56796776 31.95 32.80 30.85 32.25 0.75 2.38% 32.10 2 32.25 2 0.00
2017-08-23 2612 1169343 697 37048531 32.05 32.20 31.35 31.75 0.50 -1.55% 31.40 8 31.75 3 0.00
2017-08-24 2612 1316245 787 40793271 31.20 31.30 30.80 31.00 0.75 -2.36% 31.00 3 31.05 2 0.00
2017-08-25 2612 1010890 669 31382649 31.00 31.70 30.75 31.05 0.05 0.16% 30.85 3 31.05 4 0.00
2017-08-28 2612 735330 320 22920760 31.35 31.60 30.95 31.35 0.30 0.97% 31.30 1 31.35 19 0.00
2017-08-29 2612 431390 189 13404840 31.55 31.55 30.90 31.20 0.15 -0.48% 31.10 4 31.20 6 0.00
2017-08-30 2612 687236 276 21212514 31.10 31.35 30.65 30.90 0.30 -0.96% 30.80 12 30.90 2 0.00
2017-08-31 2612 1208253 415 36682535 30.75 30.90 30.15 30.40 0.50 -1.62% 30.35 1 30.40 11 0.00
2017-09-01 2612 746460 466 22522492 30.70 30.70 29.90 30.25 0.15 -0.49% 30.20 1 30.25 3 0.00
2017-09-04 2612 687740 376 20308979 30.05 30.05 29.25 29.55 0.70 -2.31% 29.45 3 29.55 1 0.00
2017-09-05 2612 648179 317 19002187 29.65 29.65 29.10 29.65 0.10 0.34% 29.60 1 29.65 40 0.00
2017-09-06 2612 614221 338 18279648 29.70 30.15 29.45 29.45 0.20 -0.67% 29.45 11 29.60 3 0.00
2017-09-07 2612 481641 290 14374322 30.00 30.00 29.60 29.70 0.25 0.85% 29.60 21 29.70 4 0.00
2017-09-08 2612 537958 307 16242133 30.20 30.50 30.00 30.30 0.60 2.02% 30.20 1 30.30 34 0.00
2017-09-11 2612 544912 313 16723455 30.90 31.20 30.35 30.65 0.35 1.16% 30.60 1 30.65 25 0.00
2017-09-12 2612 854780 301 26097731 30.80 30.85 30.35 30.35 0.30 -0.98% 30.35 6 30.40 25 0.00
2017-09-13 2612 617223 310 18241781 30.00 30.00 29.35 29.35 1.00 -3.29% 29.35 9 29.50 5 0.00
2017-09-14 2612 624852 334 18249577 29.35 29.50 29.05 29.30 0.05 -0.17% 29.15 10 29.30 3 0.00
2017-09-15 2612 1824338 354 54006331 29.45 29.70 29.15 29.70 0.40 1.37% 29.70 4 29.75 26 0.00
2017-09-18 2612 275769 172 8133152 29.70 29.70 29.35 29.65 0.05 -0.17% 29.35 11 29.65 7 0.00
2017-09-19 2612 488998 263 14422438 29.65 29.80 29.35 29.40 0.25 -0.84% 29.35 19 29.45 5 0.00
2017-09-20 2612 500370 276 14620630 29.60 29.70 29.00 29.15 0.25 -0.85% 29.10 2 29.20 1 0.00
2017-09-21 2612 862384 398 25537484 29.50 29.95 29.40 29.80 0.65 2.23% 29.55 7 29.80 13 0.00
2017-09-22 2612 431460 241 12784496 29.75 30.00 29.45 29.50 0.30 -1.01% 29.50 24 29.55 2 0.00
2017-09-25 2612 550930 236 16179697 29.85 29.85 29.15 29.20 0.30 -1.02% 29.20 31 29.25 5 0.00
2017-09-26 2612 770029 428 22219891 29.20 29.50 28.45 28.50 0.70 -2.4% 28.50 11 28.60 5 0.00
2017-09-27 2612 277103 168 7904025 28.50 28.80 28.25 28.45 0.05 -0.18% 28.35 1 28.50 8 0.00
2017-09-28 2612 349320 176 9801072 28.50 28.50 27.95 27.95 0.50 -1.76% 27.90 12 28.00 1 0.00
2017-09-29 2612 446724 274 12329495 27.95 28.00 27.30 28.00 0.05 0.18% 27.90 1 28.00 5 0.00
2017-09-30 2612 82187 73 2296952 28.00 28.05 27.85 28.00 0.00 0% 27.90 2 28.05 11 0.00
2017-10-02 2612 193170 97 5380161 27.90 28.00 27.80 27.80 0.20 -0.71% 27.80 2 27.90 9 0.00
2017-10-03 2612 316440 158 8798813 27.85 28.15 27.55 27.55 0.25 -0.9% 27.55 19 27.80 3 0.00
2017-10-05 2612 343483 167 9512174 27.60 27.90 27.55 27.90 0.35 1.27% 27.65 1 27.90 8 0.00
2017-10-06 2612 474416 237 13261932 28.05 28.30 27.75 27.95 0.05 0.18% 27.90 2 28.00 9 0.00
2017-10-11 2612 187318 142 5175025 27.95 27.95 27.50 27.50 0.45 -1.61% 27.50 10 27.60 1 0.00
2017-10-12 2612 799688 375 22083998 27.70 27.90 27.40 27.40 0.10 -0.36% 27.40 17 27.55 4 0.00
2017-10-13 2612 263607 180 7255378 27.60 27.75 27.35 27.75 0.35 1.28% 27.65 5 27.80 7 0.00
2017-10-16 2612 148569 101 4116222 27.80 28.00 27.55 27.55 0.20 -0.72% 27.55 21 27.80 2 0.00
2017-10-17 2612 230700 155 6393070 27.90 27.90 27.55 27.60 0.05 0.18% 27.60 6 27.65 2 0.00
2017-10-18 2612 342173 226 9551194 27.90 28.30 27.65 28.20 0.60 2.17% 28.15 1 28.20 5 0.00
2017-10-19 2612 369040 269 10419070 28.20 28.45 28.05 28.20 0.00 0% 28.20 6 28.30 6 0.00
2017-10-20 2612 287735 194 8109330 28.20 28.35 27.95 28.00 0.20 -0.71% 27.95 7 28.00 1 0.00
2017-10-23 2612 205116 153 5760237 28.00 28.30 27.95 28.10 0.10 0.36% 28.10 4 28.15 3 0.00
2017-10-24 2612 506650 365 14460724 28.15 28.80 28.10 28.65 0.55 1.96% 28.65 16 28.70 1 0.00
2017-10-25 2612 901299 445 26081833 28.80 29.40 28.55 28.55 0.10 -0.35% 28.55 9 28.65 3 0.00
2017-10-26 2612 171139 142 4880665 28.55 28.75 28.30 28.60 0.05 0.18% 28.60 7 28.70 20 0.00
2017-10-27 2612 233696 165 6659625 28.65 28.65 28.35 28.35 0.25 -0.87% 28.35 14 28.40 10 0.00
2017-10-30 2612 126575 85 3592549 28.40 28.55 28.35 28.35 0.00 0% 28.35 2 28.45 4 0.00
2017-10-31 2612 133617 74 3792678 28.35 28.55 28.30 28.30 0.05 -0.18% 28.30 14 28.40 31 0.00
2017-11-01 2612 194470 146 5504201 28.35 28.50 28.25 28.25 0.05 -0.18% 28.20 25 28.25 7 0.00
2017-11-02 2612 143700 108 4060950 28.20 28.45 28.20 28.20 0.05 -0.18% 28.20 20 28.30 3 0.00
2017-11-03 2612 125050 108 3568122 28.40 28.60 28.40 28.60 0.40 1.42% 28.60 4 28.65 14 0.00
2017-11-06 2612 433463 230 12251632 28.65 28.65 28.10 28.15 0.45 -1.57% 28.15 10 28.30 6 0.00
2017-11-07 2612 145764 69 4113043 28.20 28.45 28.15 28.25 0.10 0.36% 28.25 18 28.35 1 0.00
2017-11-08 2612 160540 117 4554899 28.40 28.45 28.25 28.30 0.05 0.18% 28.30 6 28.35 1 0.00
2017-11-09 2612 344046 178 9842799 28.45 28.90 28.35 28.50 0.20 0.71% 28.35 2 28.50 2 0.00
2017-11-10 2612 247280 82 7031671 28.55 28.60 28.25 28.50 0.00 0% 28.40 1 28.50 30 0.00
2017-11-13 2612 164490 93 4703089 28.50 28.70 28.50 28.50 0.00 0% 28.45 5 28.50 6 0.00
2017-11-14 2612 134940 96 3827059 28.50 28.60 28.20 28.35 0.15 -0.53% 28.30 1 28.35 10 0.00
2017-11-15 2612 154320 93 4349025 28.30 28.45 28.10 28.10 0.25 -0.88% 28.10 15 28.15 2 0.00
2017-11-16 2612 329557 146 9211672 28.10 28.10 27.85 27.90 0.20 -0.71% 27.90 11 27.95 2 0.00
2017-11-17 2612 327390 152 9100228 27.95 28.00 27.70 27.70 0.20 -0.72% 27.70 16 27.80 15 0.00
2017-11-20 2612 105950 66 2943262 28.15 28.15 27.70 27.70 0.00 0% 27.70 3 27.75 16 0.00
2017-11-21 2612 131170 114 3671735 27.90 28.10 27.85 28.10 0.40 1.44% 28.10 1 28.15 9 0.00
2017-11-22 2612 131161 90 3680535 28.10 28.15 28.00 28.10 0.00 0% 28.10 4 28.15 1 0.00
2017-11-23 2612 134940 99 3786228 28.30 28.30 27.95 28.00 0.10 -0.36% 28.00 5 28.10 27 0.00
2017-11-24 2612 257472 198 7312008 28.20 28.65 28.15 28.40 0.40 1.43% 28.30 3 28.40 2 0.00
2017-11-27 2612 414388 267 11970392 28.80 29.15 28.55 28.70 0.30 1.06% 28.70 14 28.75 7 0.00
2017-11-28 2612 274700 199 7928301 28.80 29.05 28.75 28.75 0.05 0.17% 28.75 1 28.80 100 0.00
2017-11-29 2612 392403 233 11358062 28.95 29.05 28.85 28.85 0.10 0.35% 28.85 59 28.95 3 0.00
2017-11-30 2612 1347344 647 39757704 29.15 29.80 29.15 29.30 0.45 1.56% 29.30 1 29.35 1 0.00
2017-12-01 2612 727020 397 21407579 29.50 29.70 29.10 29.60 0.30 1.02% 29.60 19 29.65 2 0.00
2017-12-04 2612 2940777 1579 91553770 30.00 31.95 30.00 31.60 2.00 6.76% 31.60 4 31.65 1 0.00
2017-12-05 2612 2016167 950 63425240 31.80 32.15 30.60 30.60 1.00 -3.16% 30.60 14 30.65 1 0.00
2017-12-06 2612 880380 405 26585970 30.60 30.80 29.65 29.80 0.80 -2.61% 29.80 2 29.90 1 0.00
2017-12-07 2612 545971 324 16521073 29.95 30.55 29.80 30.25 0.45 1.51% 30.20 1 30.25 2 0.00
2017-12-08 2612 373770 222 11120115 30.35 30.35 29.55 29.90 0.35 -1.16% 29.85 4 29.90 6 0.00
2017-12-11 2612 424622 234 12767835 30.30 30.45 29.75 30.15 0.25 0.84% 30.10 4 30.45 1 0.00
2017-12-12 2612 304134 168 9167276 30.20 30.35 29.70 29.75 0.40 -1.33% 29.75 8 29.85 2 0.00
2017-12-13 2612 123049 91 3681613 29.80 30.05 29.80 30.05 0.30 1.01% 30.05 2 30.10 7 0.00
2017-12-14 2612 312060 148 9359733 30.10 30.30 29.80 29.80 0.25 -0.83% 29.80 1 29.90 8 0.00
2017-12-15 2612 291981 142 8608890 29.60 29.65 29.35 29.40 0.40 -1.34% 29.35 11 29.50 11 0.00
2017-12-18 2612 585012 328 16879539 29.30 29.30 28.70 28.70 0.70 -2.38% 28.70 10 28.85 1 0.00
2017-12-19 2612 360950 228 10285729 28.70 28.95 28.30 28.40 0.30 -1.05% 28.40 10 28.50 3 0.00
2017-12-20 2612 131303 122 3733901 28.45 28.80 28.30 28.45 0.05 0.18% 28.45 3 28.50 2 0.00
2017-12-21 2612 219719 126 6219095 28.30 28.60 28.20 28.30 0.15 -0.53% 28.25 28 28.30 1 0.00
2017-12-22 2612 185254 119 5231308 28.30 28.35 28.15 28.25 0.05 -0.18% 28.20 46 28.30 6 0.00
2017-12-25 2612 180927 127 5080549 28.20 28.20 28.00 28.10 0.15 -0.53% 28.05 5 28.10 5 0.00
2017-12-26 2612 234530 117 6576290 28.25 28.30 27.90 27.90 0.20 -0.71% 27.90 59 28.00 2 0.00
2017-12-27 2612 172842 97 4885594 28.35 28.35 28.15 28.20 0.30 1.08% 28.20 19 28.25 6 0.00
2017-12-28 2612 155635 101 4425918 28.40 28.55 28.30 28.50 0.30 1.06% 28.50 8 28.55 5 0.00
2017-12-29 2612 104550 78 2995770 28.55 28.75 28.50 28.70 0.20 0.7% 28.70 7 28.75 10 0.00