中信金(2891)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　　17.70
0
0%		17.80
0.1
0.56%		18.00
0.2
1.12%		18.00
0
0%		 　18.00
0
0%		18.00
0
0%		18.00
0
0%		18.00
0
0%		17.95
-0.05
-0.28%		 　17.70
-0.25
-1.39%		17.75
0.05
0.28%		17.70
-0.05
-0.28%		17.55
-0.15
-0.85%		17.55
0
0%		 　17.70
0.15
0.85%		17.80
0.1
0.56%		 17.83
2 月　17.85
0.05
0.28%		17.85
0
0%		 　18.00
0.15
0.84%		18.15
0.15
0.83%		18.00
-0.15
-0.83%		18.30
0.3
1.67%		18.45
0.15
0.82%		 　18.65
0.2
1.08%		18.60
-0.05
-0.27%		18.60
0
0%		18.70
0.1
0.54%		18.70
0
0%		18.70
0
0%		 18.60
-0.1
-0.53%		18.45
-0.15
-0.81%		18.45
0
0%		18.45
0
0%		18.35
-0.1
-0.54%		 18.39
3 月18.40
0.05
0.27%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		 　18.55
0.05
0.27%		18.55
0
0%		18.60
0.05
0.27%		18.60
0
0%		18.70
0.1
0.54%		 　18.80
0.1
0.53%		18.65
-0.15
-0.8%		18.90
0.25
1.34%		18.95
0.05
0.26%		19.10
0.15
0.79%		 　19.05
-0.05
-0.26%		19.05
0
0%		18.90
-0.15
-0.79%		19.00
0.1
0.53%		19.00
0
0%		 　18.85
-0.15
-0.79%		18.65
-0.2
-1.06%		18.75
0.1
0.54%		18.75
0
0%		18.75
0
0%		18.77
4 月 　　　18.85
0.1
0.53%		18.75
-0.1
-0.53%		18.60
-0.15
-0.8%		 　18.60
0
0%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.70
0
0%		18.45
-0.25
-1.34%		 　18.45
0
0%		18.65
0.2
1.08%		18.35
-0.3
-1.61%		18.30
-0.05
-0.27%		18.40
0.1
0.55%		 　18.40
0
0%		18.65
0.25
1.36%		18.80
0.15
0.8%		18.80
0
0%		18.85
0.05
0.27%		 18.64
5 月　18.90
0.05
0.27%		19.00
0.1
0.53%		19.00
0
0%		18.90
-0.1
-0.53%		 　19.00
0.1
0.53%		19.00
0
0%		19.05
0.05
0.26%		19.15
0.1
0.52%		19.30
0.15
0.78%		 　19.50
0.2
1.04%		19.70
0.2
1.03%		19.65
-0.05
-0.25%		19.50
-0.15
-0.76%		19.25
-0.25
-1.28%		 　19.40
0.15
0.78%		19.10
-0.3
-1.55%		19.10
0
0%		19.45
0.35
1.83%		19.45
0
0%		 19.15
-0.3
-1.54%		19.22
6 月19.15
0
0%		19.30
0.15
0.78%		19.40
0.1
0.52%		 　19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.40
0.1
0.52%		19.40
0
0%		 　19.40
0
0%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.40
0
0%		19.35
-0.05
-0.26%		 　19.50
0.15
0.78%		19.55
0.05
0.26%		19.40
-0.15
-0.77%		19.50
0.1
0.52%		19.40
-0.1
-0.51%		 　19.80
0.4
2.06%		19.80
0
0%		19.70
-0.1
-0.51%		19.90
0.2
1.02%		19.95
0.05
0.25%		 19.51
7 月　　20.00
0.05
0.25%		20.10
0.1
0.5%		20.20
0.1
0.5%		20.15
-0.05
-0.25%		19.95
-0.2
-0.99%		 　19.95
0
0%		20.20
0.25
1.25%		20.30
0.1
0.5%		20.65
0.35
1.72%		20.70
0.05
0.24%		 　19.90
-0.8
-3.86%		19.60
-0.3
-1.51%		19.80
0.2
1.02%		19.65
-0.15
-0.76%		19.50
-0.15
-0.76%		 　19.40
-0.1
-0.51%		19.25
-0.15
-0.77%		19.30
0.05
0.26%		19.50
0.2
1.04%		19.50
0
0%		 19.40
-0.1
-0.51%		19.81
8 月19.10
-0.3
-1.55%		19.30
0.2
1.05%		19.10
-0.2
-1.04%		19.30
0.2
1.05%		 　19.45
0.15
0.78%		19.45
0
0%		19.30
-0.15
-0.77%		19.00
-0.3
-1.55%		19.20
0.2
1.05%		 　19.20
0
0%		19.40
0.2
1.04%		19.50
0.1
0.52%		19.60
0.1
0.51%		19.45
-0.15
-0.77%		 　19.45
0
0%		19.50
0.05
0.26%		19.55
0.05
0.26%		19.50
-0.05
-0.26%		19.60
0.1
0.51%		 　19.60
0
0%		19.50
-0.1
-0.51%		19.55
0.05
0.26%		19.55
0
0%		19.4
9 月19.45
-0.1
-0.51%		 　19.40
-0.05
-0.26%		19.50
0.1
0.52%		19.35
-0.15
-0.77%		19.15
-0.2
-1.03%		19.45
0.3
1.57%		 　19.40
-0.05
-0.26%		19.55
0.15
0.77%		19.45
-0.1
-0.51%		19.40
-0.05
-0.26%		19.55
0.15
0.77%		 　19.50
-0.05
-0.26%		19.40
-0.1
-0.51%		19.20
-0.2
-1.03%		19.25
0.05
0.26%		19.15
-0.1
-0.52%		 　18.95
-0.2
-1.04%		19.00
0.05
0.26%		19.10
0.1
0.53%		19.10
0
0%		19.00
-0.1
-0.52%		19.10
0.1
0.53%		 19.29
10 月　19.05
-0.05
-0.26%		19.20
0.15
0.79%		 19.15
-0.05
-0.26%		19.40
0.25
1.31%		 　　　19.35
-0.05
-0.26%		19.35
0
0%		19.40
0.05
0.26%		 　19.45
0.05
0.26%		19.50
0.05
0.26%		19.35
-0.15
-0.77%		19.40
0.05
0.26%		19.40
0
0%		 　19.40
0
0%		19.40
0
0%		19.45
0.05
0.26%		19.30
-0.15
-0.77%		19.45
0.15
0.78%		 　19.35
-0.1
-0.51%		19.30
-0.05
-0.26%		19.35
11 月19.30
0
0%		19.45
0.15
0.78%		19.45
0
0%		 　19.45
0
0%		19.35
-0.1
-0.51%		19.40
0.05
0.26%		19.40
0
0%		19.40
0
0%		 　19.35
-0.05
-0.26%		19.40
0.05
0.26%		19.45
0.05
0.26%		19.35
-0.1
-0.51%		19.55
0.2
1.03%		 　19.50
-0.05
-0.26%		19.75
0.25
1.28%		20.30
0.55
2.78%		20.40
0.1
0.49%		20.20
-0.2
-0.98%		 　19.95
-0.25
-1.24%		20.10
0.15
0.75%		20.10
0
0%		20.00
-0.1
-0.5%		 19.67
12 月20.35
0.35
1.75%		 　20.55
0.2
0.98%		20.65
0.1
0.49%		20.30
-0.35
-1.69%		20.15
-0.15
-0.74%		20.20
0.05
0.25%		 　20.20
0
0%		20.25
0.05
0.25%		20.35
0.1
0.49%		20.65
0.3
1.47%		20.55
-0.1
-0.48%		 　20.60
0.05
0.24%		20.35
-0.25
-1.21%		20.30
-0.05
-0.25%		20.10
-0.2
-0.99%		20.25
0.15
0.75%		 　20.10
-0.15
-0.74%		20.00
-0.1
-0.5%		20.30
0.3
1.5%		20.25
-0.05
-0.25%		20.50
0.25
1.23%		　　20.34

說明:最高漲幅:2.78%最低跌幅:-3.86% 最高價:20.70最低價:17.55平均價:19.18,灰色底表示週末,漲142天(18.15)元,跌110天(-15.9)元,平盤64天
3%=1,2%=9,1%=75,0%=121,-0%=2,-1%=11,-2%=36,-3%=61,

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 2891 13746575 3354 242909170 17.70 17.75 17.60 17.70 0.05 0% 17.65 1184 17.70 341 9.47
2017-01-04 2891 16214788 3567 287733968 17.70 17.80 17.65 17.80 0.10 0.56% 17.75 630 17.80 2155 9.52
2017-01-05 2891 31299028 6940 561122235 17.80 18.00 17.80 18.00 0.20 1.12% 17.95 387 18.00 7913 9.63
2017-01-06 2891 18886337 5198 338712336 18.00 18.00 17.85 18.00 0.00 0% 17.95 532 18.00 6009 9.63
2017-01-09 2891 17261152 3373 309504905 18.00 18.00 17.85 18.00 0.00 0% 17.95 448 18.00 4197 9.63
2017-01-10 2891 21721208 4731 389928387 18.00 18.00 17.85 18.00 0.00 0% 17.95 1202 18.00 6080 9.63
2017-01-11 2891 23409225 6197 420175652 18.00 18.00 17.90 18.00 0.00 0% 17.95 334 18.00 6430 9.63
2017-01-12 2891 24585671 6589 441838311 18.00 18.00 17.95 18.00 0.00 0% 17.95 1201 18.00 11635 9.63
2017-01-13 2891 21625790 5781 387375364 18.00 18.00 17.85 17.95 0.05 -0.28% 17.90 166 17.95 990 9.60
2017-01-16 2891 27183546 6916 480994461 17.90 17.90 17.60 17.70 0.25 -1.39% 17.65 2756 17.70 41 9.47
2017-01-17 2891 18804212 4192 333573672 17.65 17.85 17.60 17.75 0.05 0.28% 17.70 3540 17.75 191 9.49
2017-01-18 2891 18700930 5169 331018222 17.80 17.80 17.65 17.70 0.05 -0.28% 17.65 2020 17.70 1229 9.47
2017-01-19 2891 46379175 8840 814580911 17.65 17.65 17.50 17.55 0.15 -0.85% 17.55 314 17.60 1063 9.39
2017-01-20 2891 18338459 4223 322251089 17.55 17.65 17.50 17.55 0.00 0% 17.55 2575 17.60 537 9.39
2017-01-23 2891 30559883 6011 540043530 17.65 17.75 17.60 17.70 0.15 0.85% 17.65 2371 17.70 494 9.47
2017-01-24 2891 37915956 7083 673385312 17.90 17.95 17.70 17.80 0.10 0.56% 17.75 406 17.80 2457 9.52
2017-02-02 2891 97148543 12942 1738502961 18.10 18.15 17.75 17.85 0.05 0.28% 17.80 2659 17.85 2375 9.55
2017-02-03 2891 45098254 9574 803516692 17.85 17.90 17.75 17.85 0.00 0% 17.80 2037 17.85 1446 9.55
2017-02-06 2891 52156489 12574 934684802 17.85 18.00 17.80 18.00 0.15 0.84% 17.95 879 18.00 8072 9.63
2017-02-07 2891 116795005 16859 2114612976 18.05 18.20 18.05 18.15 0.15 0.83% 18.10 2681 18.15 10669 9.71
2017-02-08 2891 63388414 12282 1142306902 18.15 18.15 17.95 18.00 0.15 -0.83% 18.00 934 18.05 4432 9.63
2017-02-09 2891 112469284 14826 2051297588 18.15 18.40 18.10 18.30 0.30 1.67% 18.25 2120 18.30 4253 9.79
2017-02-10 2891 123408239 18841 2147483647 18.50 18.60 18.40 18.45 0.15 0.82% 18.45 2940 18.50 4928 9.87
2017-02-13 2891 87188339 11950 1620822922 18.60 18.65 18.50 18.65 0.20 1.08% 18.60 6678 18.65 9315 9.97
2017-02-14 2891 122954588 16258 2147483647 18.70 18.80 18.45 18.60 0.05 -0.27% 18.55 1071 18.60 7599 9.95
2017-02-15 2891 65925485 11534 1226555393 18.70 18.70 18.50 18.60 0.00 0% 18.60 2396 18.65 1687 9.95
2017-02-16 2891 67808268 10774 1267441048 18.75 18.85 18.60 18.70 0.10 0.54% 18.65 2984 18.70 1912 10.00
2017-02-17 2891 42951528 10027 802367338 18.65 18.75 18.60 18.70 0.00 0% 18.65 4650 18.70 6898 10.00
2017-02-18 2891 21582730 4568 403645961 18.70 18.75 18.65 18.70 0.00 0% 18.70 970 18.75 1701 10.00
2017-02-20 2891 43964497 7475 817869221 18.65 18.70 18.55 18.60 0.10 -0.53% 18.55 3904 18.60 1384 9.95
2017-02-21 2891 57382901 10114 1059185894 18.60 18.65 18.35 18.45 0.15 -0.81% 18.40 2753 18.45 4865 9.87
2017-02-22 2891 49739866 7647 919905523 18.45 18.60 18.40 18.45 0.00 0% 18.40 6056 18.45 4548 9.87
2017-02-23 2891 72726457 9444 1340049426 18.45 18.55 18.30 18.45 0.00 0% 18.40 1189 18.45 1617 9.87
2017-02-24 2891 53934937 9730 991159140 18.45 18.45 18.30 18.35 0.10 -0.54% 18.35 3162 18.40 55 9.81
2017-03-01 2891 55946923 9126 1028103471 18.40 18.45 18.30 18.40 0.05 0.27% 18.40 2143 18.45 3731 9.84
2017-03-02 2891 53714532 9661 995596515 18.55 18.65 18.45 18.55 0.15 0.82% 18.50 156 18.55 785 9.92
2017-03-03 2891 62127561 11832 1149635097 18.55 18.60 18.40 18.50 0.05 -0.27% 18.45 653 18.50 9354 9.89
2017-03-06 2891 24419527 5397 452763466 18.50 18.60 18.50 18.55 0.05 0.27% 18.55 362 18.60 6820 9.92
2017-03-07 2891 37368651 5792 692214750 18.55 18.60 18.45 18.55 0.00 0% 18.50 10649 18.55 2682 9.92
2017-03-08 2891 36053270 7738 670041514 18.55 18.65 18.50 18.60 0.05 0.27% 18.60 3538 18.65 4736 9.95
2017-03-09 2891 52156361 14802 971136692 18.70 18.70 18.55 18.60 0.00 0% 18.60 2954 18.65 1634 9.95
2017-03-10 2891 47225490 10468 881343064 18.60 18.75 18.55 18.70 0.10 0.54% 18.70 2595 18.75 5877 10.00
2017-03-13 2891 46413038 14339 872883653 18.80 18.85 18.75 18.80 0.10 0.53% 18.80 307 18.85 8169 10.05
2017-03-14 2891 94640702 14885 1761235377 18.70 18.75 18.40 18.65 0.15 -0.8% 18.65 742 18.70 3907 9.97
2017-03-15 2891 72588599 13373 1365483347 18.65 18.95 18.65 18.90 0.25 1.34% 18.85 151 18.90 6566 10.11
2017-03-16 2891 38036277 8126 719043206 18.95 18.95 18.80 18.95 0.05 0.26% 18.90 6557 18.95 9286 10.13
2017-03-17 2891 69193377 13966 1318099313 19.00 19.10 18.90 19.10 0.15 0.79% 19.05 776 19.10 4958 10.21
2017-03-20 2891 46845279 8968 892918951 19.15 19.25 18.95 19.05 0.05 -0.26% 19.00 2873 19.05 2749 10.19
2017-03-21 2891 50659685 10829 961861486 19.05 19.05 18.90 19.05 0.00 0% 19.00 1592 19.05 1733 10.19
2017-03-22 2891 46897815 12216 883747927 18.90 18.90 18.75 18.90 0.15 -0.79% 18.90 265 18.95 4280 10.11
2017-03-23 2891 28239762 7682 535006231 18.90 19.00 18.85 19.00 0.10 0.53% 18.95 736 19.00 3175 10.16
2017-03-24 2891 35966088 8374 682569212 19.00 19.05 18.90 19.00 0.00 0% 18.95 1808 19.00 7030 10.16
2017-03-27 2891 40563344 8482 764102464 18.90 18.95 18.75 18.85 0.15 -0.79% 18.85 1125 18.90 5553 10.08
2017-03-28 2891 50036582 11101 936742924 18.90 18.90 18.65 18.65 0.20 -1.06% 18.65 634 18.70 1202 9.97
2017-03-29 2891 38750785 6999 726250460 18.80 18.80 18.70 18.75 0.10 0.54% 18.75 429 18.80 3705 10.03
2017-03-30 2891 35098259 6642 658157285 18.80 18.85 18.70 18.75 0.00 0% 18.70 2952 18.75 266 13.11
2017-03-31 2891 39156181 6170 737248547 18.90 18.95 18.75 18.75 0.00 0% 18.75 6654 18.80 104 13.11
2017-04-05 2891 56813871 10316 1064853716 18.80 18.85 18.65 18.85 0.10 0.53% 18.80 184 18.85 301 13.18
2017-04-06 2891 35456025 8199 663505841 18.80 18.80 18.65 18.75 0.10 -0.53% 18.75 3722 18.80 1118 13.11
2017-04-07 2891 35824162 7048 668165628 18.75 18.75 18.60 18.60 0.15 -0.8% 18.60 5482 18.65 374 13.01
2017-04-10 2891 25696764 7323 478120282 18.60 18.65 18.55 18.60 0.00 0% 18.55 4760 18.60 328 13.01
2017-04-11 2891 27867987 6176 520096215 18.60 18.75 18.60 18.65 0.05 0.27% 18.60 6001 18.65 447 13.04
2017-04-12 2891 25525626 6710 476523038 18.65 18.70 18.60 18.70 0.05 0.27% 18.65 5586 18.70 4016 13.08
2017-04-13 2891 22773281 5050 425656318 18.70 18.75 18.65 18.70 0.00 0% 18.65 1298 18.70 342 13.08
2017-04-14 2891 36831076 6429 682684294 18.65 18.65 18.40 18.45 0.25 -1.34% 18.40 3679 18.50 3006 12.90
2017-04-17 2891 18509780 4849 341741576 18.45 18.55 18.40 18.45 0.00 0% 18.45 128 18.50 2210 12.90
2017-04-18 2891 21881411 5567 406892089 18.50 18.65 18.45 18.65 0.20 1.08% 18.60 383 18.65 3332 13.04
2017-04-19 2891 54185407 11527 999526180 18.60 18.60 18.35 18.35 0.30 -1.61% 18.35 3 18.40 1030 12.83
2017-04-20 2891 86502909 7752 1584797756 18.35 18.45 18.25 18.30 0.05 -0.27% 18.30 2239 18.35 946 12.80
2017-04-21 2891 24894349 5274 458942396 18.45 18.50 18.40 18.40 0.10 0.55% 18.35 3354 18.40 93 12.87
2017-04-24 2891 16502992 4349 303807694 18.50 18.50 18.35 18.40 0.00 0% 18.40 810 18.45 1782 12.87
2017-04-25 2891 46845014 9416 869386265 18.50 18.65 18.40 18.65 0.25 1.36% 18.60 2153 18.65 683 13.04
2017-04-26 2891 50932223 9619 954519721 18.65 18.80 18.60 18.80 0.15 0.8% 18.75 2122 18.80 6135 13.15
2017-04-27 2891 21256997 4659 398832479 18.70 18.80 18.70 18.80 0.00 0% 18.75 1657 18.80 3905 13.15
2017-04-28 2891 43691684 9241 822240555 18.75 18.85 18.75 18.85 0.05 0.27% 18.80 3283 18.85 139 13.18
2017-05-02 2891 40189098 9013 759502100 18.85 18.95 18.80 18.90 0.05 0.27% 18.85 4921 18.90 2625 13.22
2017-05-03 2891 34471999 8261 653729166 18.90 19.00 18.90 19.00 0.10 0.53% 18.95 484 19.00 13482 13.29
2017-05-04 2891 25906276 4714 491219272 19.00 19.00 18.90 19.00 0.00 0% 18.95 2527 19.00 11017 13.29
2017-05-05 2891 22069972 4431 417795632 19.00 19.00 18.90 18.90 0.10 -0.53% 18.90 332 18.95 2659 13.22
2017-05-08 2891 32309319 5221 612878961 18.95 19.00 18.90 19.00 0.10 0.53% 18.95 1229 19.00 5219 13.29
2017-05-09 2891 60951849 7441 1160028659 19.00 19.10 18.95 19.00 0.00 0% 19.00 58 19.05 4485 13.29
2017-05-10 2891 44758210 8557 852902340 19.00 19.10 18.95 19.05 0.05 0.26% 19.00 2768 19.05 195 13.32
2017-05-11 2891 35552834 7419 678378021 19.05 19.15 19.00 19.15 0.10 0.52% 19.10 67 19.15 4017 13.39
2017-05-12 2891 46465623 9168 892761479 19.10 19.30 19.10 19.30 0.15 0.78% 19.25 758 19.30 6971 13.50
2017-05-15 2891 55688639 9393 1080882688 19.30 19.50 19.25 19.50 0.20 1.04% 19.45 181 19.50 5030 13.64
2017-05-16 2891 70052787 12907 1375652971 19.60 19.70 19.50 19.70 0.20 1.03% 19.65 475 19.70 10204 13.78
2017-05-17 2891 37951150 10166 743747440 19.70 19.70 19.50 19.65 0.05 -0.25% 19.60 88 19.65 2540 13.74
2017-05-18 2891 47425129 11863 920455005 19.40 19.50 19.30 19.50 0.15 -0.76% 19.45 71 19.50 5881 13.64
2017-05-19 2891 37694079 7803 726528382 19.40 19.45 19.15 19.25 0.25 -1.28% 19.25 651 19.30 6615 13.46
2017-05-22 2891 39672255 10100 768227608 19.30 19.45 19.25 19.40 0.15 0.78% 19.35 12 19.40 436 13.57
2017-05-23 2891 50326555 8994 965641462 19.50 19.50 19.05 19.10 0.30 -1.55% 19.05 3586 19.10 4779 13.36
2017-05-24 2891 41955432 5976 804777188 19.20 19.25 19.10 19.10 0.00 0% 19.10 1082 19.15 621 13.36
2017-05-25 2891 50440261 9378 973213366 19.10 19.45 19.05 19.45 0.35 1.83% 19.40 80 19.45 2516 13.60
2017-05-26 2891 37263751 7658 722409603 19.45 19.45 19.30 19.45 0.00 0% 19.40 102 19.45 3946 12.01
2017-05-31 2891 43542745 8168 837253265 19.45 19.50 19.15 19.15 0.30 -1.54% 19.15 2936 19.20 116 11.82
2017-06-01 2891 31507934 7471 604557758 19.15 19.25 19.10 19.15 0.00 0% 19.15 1262 19.20 437 11.82
2017-06-02 2891 23787936 8168 458135296 19.30 19.35 19.15 19.30 0.15 0.78% 19.25 251 19.30 1861 11.91
2017-06-03 2891 11453614 4736 221447971 19.30 19.40 19.25 19.40 0.10 0.52% 19.35 231 19.40 1815 11.98
2017-06-06 2891 25455793 6734 492485196 19.35 19.40 19.30 19.35 0.00 -0.26% 19.35 481 19.40 2785 11.94
2017-06-07 2891 35444031 5356 684179690 19.30 19.35 19.25 19.30 0.05 -0.26% 19.30 1181 19.35 2102 11.91
2017-06-08 2891 37405196 10430 722669683 19.30 19.40 19.20 19.40 0.10 0.52% 19.35 615 19.40 2421 11.98
2017-06-09 2891 28972194 7098 562039234 19.40 19.50 19.30 19.40 0.00 0% 19.35 198 19.40 4373 11.98
2017-06-12 2891 31481662 5629 610615063 19.40 19.45 19.35 19.40 0.00 0% 19.35 692 19.40 1678 11.98
2017-06-13 2891 22605753 7007 439449540 19.40 19.50 19.35 19.45 0.05 0.26% 19.45 1505 19.50 4552 12.01
2017-06-14 2891 26920540 5542 521038347 19.40 19.45 19.25 19.40 0.05 -0.26% 19.35 3 19.40 3885 11.98
2017-06-15 2891 19817502 4351 383561688 19.30 19.40 19.25 19.40 0.00 0% 19.35 506 19.40 97 11.98
2017-06-16 2891 21043907 4637 407177404 19.25 19.40 19.25 19.35 0.05 -0.26% 19.30 3996 19.35 1000 11.94
2017-06-19 2891 26469677 5873 514469064 19.35 19.50 19.30 19.50 0.15 0.78% 19.45 288 19.50 6251 12.04
2017-06-20 2891 22948393 4232 447370816 19.50 19.55 19.40 19.55 0.05 0.26% 19.50 46 19.55 3904 12.07
2017-06-21 2891 25404807 6105 494326593 19.45 19.55 19.40 19.40 0.15 -0.77% 19.40 3054 19.45 21 11.98
2017-06-22 2891 19344069 4850 376033780 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 10 19.50 3247 12.04
2017-06-23 2891 17474709 3704 339018867 19.45 19.50 19.35 19.40 0.10 -0.51% 19.40 428 19.45 528 11.98
2017-06-26 2891 55355917 9803 1089105676 19.45 19.80 19.40 19.80 0.40 2.06% 19.75 543 19.80 4505 12.22
2017-06-27 2891 30827954 5845 609866190 19.80 19.90 19.70 19.80 0.00 0% 19.75 899 19.80 2733 12.22
2017-06-28 2891 19595288 5393 384941800 19.75 19.75 19.55 19.70 0.10 -0.51% 19.65 41 19.70 6187 12.16
2017-06-29 2891 30846539 7147 614053396 19.85 20.00 19.80 19.90 0.20 1.02% 19.85 769 19.90 2141 12.28
2017-06-30 2891 31389226 5448 625175597 19.90 20.00 19.80 19.95 0.05 0.25% 19.90 1231 19.95 1130 12.31
2017-07-03 2891 24465222 5127 488383479 20.00 20.00 19.90 20.00 0.05 0.25% 19.95 1270 20.00 5171 12.35
2017-07-04 2891 49968678 11185 1005042710 20.00 20.20 19.95 20.10 0.10 0.5% 20.10 373 20.15 1853 12.41
2017-07-05 2891 33372405 6506 670951428 20.15 20.20 20.00 20.20 0.10 0.5% 20.15 698 20.20 5236 12.47
2017-07-06 2891 41648748 4735 835337210 20.20 20.20 19.95 20.15 0.05 -0.25% 20.10 234 20.15 511 12.44
2017-07-07 2891 44278691 5593 886825810 20.05 20.10 19.95 19.95 0.20 -0.99% 19.95 1421 20.00 3110 12.31
2017-07-10 2891 36732306 8895 734078838 20.00 20.05 19.90 19.95 0.00 0% 19.95 1540 20.00 1136 12.31
2017-07-11 2891 41155725 11985 827950926 19.95 20.20 19.95 20.20 0.25 1.25% 20.15 351 20.20 2377 12.47
2017-07-12 2891 41057852 8975 832466237 20.20 20.35 20.15 20.30 0.10 0.5% 20.30 1701 20.35 1036 12.53
2017-07-13 2891 65987395 10777 1359493136 20.35 20.70 20.35 20.65 0.35 1.72% 20.65 2146 20.70 9527 12.75
2017-07-14 2891 79547640 13426 1643198468 20.70 20.75 20.60 20.70 0.05 0.24% 20.65 602 20.70 4862 12.78
2017-07-17 2891 59040302 11689 1176825855 20.00 20.05 19.80 19.90 0.00 -3.86% 19.85 1046 19.90 504 12.28
2017-07-18 2891 45479928 10600 897645115 19.95 19.95 19.60 19.60 0.30 -1.51% 19.60 2521 19.65 295 12.10
2017-07-19 2891 29929017 9209 590488783 19.65 19.85 19.60 19.80 0.20 1.02% 19.75 133 19.80 626 12.22
2017-07-20 2891 17095992 4418 336363835 19.80 19.80 19.60 19.65 0.15 -0.76% 19.65 810 19.70 2214 12.13
2017-07-21 2891 26793062 8283 523729788 19.65 19.65 19.45 19.50 0.15 -0.76% 19.50 330 19.55 769 12.04
2017-07-24 2891 38296285 9736 739933586 19.45 19.45 19.25 19.40 0.10 -0.51% 19.35 53 19.40 2027 11.98
2017-07-25 2891 32302010 10570 622614139 19.35 19.40 19.20 19.25 0.15 -0.77% 19.25 96 19.30 2525 11.88
2017-07-26 2891 24751954 8083 478546678 19.30 19.40 19.30 19.30 0.05 0.26% 19.30 946 19.35 1531 11.91
2017-07-27 2891 30114484 8207 585996014 19.30 19.55 19.30 19.50 0.20 1.04% 19.45 1220 19.50 414 12.04
2017-07-28 2891 15608360 4670 303842329 19.50 19.50 19.40 19.50 0.00 0% 19.45 254 19.50 1245 12.04
2017-07-31 2891 25652511 5143 496215561 19.50 19.50 19.25 19.40 0.10 -0.51% 19.35 6 19.40 2817 11.98
2017-08-01 2891 38882587 10626 746611401 19.40 19.40 19.10 19.10 0.30 -1.55% 19.10 828 19.15 250 11.79
2017-08-02 2891 25557774 5948 491083346 19.10 19.30 19.10 19.30 0.20 1.05% 19.25 39 19.30 4439 11.91
2017-08-03 2891 26373020 6785 503858391 19.10 19.15 19.05 19.10 0.20 -1.04% 19.10 659 19.15 716 11.79
2017-08-04 2891 23196134 5793 445974087 19.10 19.30 19.10 19.30 0.20 1.05% 19.25 1737 19.30 341 11.91
2017-08-07 2891 22020365 5086 427516505 19.30 19.50 19.30 19.45 0.15 0.78% 19.40 1283 19.45 706 12.01
2017-08-08 2891 14850318 3470 288461873 19.40 19.50 19.35 19.45 0.00 0% 19.40 976 19.45 1023 12.01
2017-08-09 2891 16981049 4872 328682634 19.40 19.50 19.25 19.30 0.15 -0.77% 19.25 1791 19.30 517 11.91
2017-08-10 2891 38817698 9936 738467762 19.25 19.30 18.90 19.00 0.30 -1.55% 18.95 1499 19.00 1046 11.73
2017-08-11 2891 41287590 8998 788227069 18.85 19.20 18.80 19.20 0.20 1.05% 19.15 614 19.20 1990 11.85
2017-08-14 2891 25210538 5247 484305154 19.20 19.30 19.10 19.20 0.00 0% 19.15 806 19.20 692 11.85
2017-08-15 2891 20693718 5416 400186969 19.20 19.40 19.20 19.40 0.20 1.04% 19.35 790 19.40 2727 11.98
2017-08-16 2891 30377721 6370 591202998 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 2 19.50 1188 12.04
2017-08-17 2891 19661753 4240 383877981 19.45 19.60 19.45 19.60 0.10 0.51% 19.55 125 19.60 1989 12.10
2017-08-18 2891 12759617 2721 247610848 19.40 19.50 19.30 19.45 0.15 -0.77% 19.40 1426 19.45 67 12.01
2017-08-21 2891 9379228 2497 182557503 19.50 19.55 19.35 19.45 0.00 0% 19.45 241 19.50 1065 12.01
2017-08-22 2891 10057468 2726 196095321 19.45 19.55 19.45 19.50 0.05 0.26% 19.45 179 19.50 773 12.04
2017-08-23 2891 14055232 3654 274276565 19.50 19.60 19.45 19.55 0.05 0.26% 19.50 13 19.55 2820 12.07
2017-08-24 2891 27463432 6537 536486105 19.55 19.60 19.40 19.50 0.05 -0.26% 19.45 329 19.50 874 12.04
2017-08-25 2891 15781277 4129 308796889 19.55 19.60 19.50 19.60 0.10 0.51% 19.55 268 19.60 3108 12.10
2017-08-28 2891 19612522 5935 383653415 19.55 19.60 19.50 19.60 0.00 0% 19.55 2276 19.60 4046 12.10
2017-08-29 2891 15936554 5879 310286539 19.55 19.60 19.40 19.50 0.10 -0.51% 19.45 159 19.50 2163 12.04
2017-08-30 2891 24012940 5191 469245579 19.50 19.60 19.45 19.55 0.05 0.26% 19.50 1200 19.55 1277 12.07
2017-08-31 2891 34995929 7458 683558841 19.55 19.60 19.45 19.55 0.00 0% 19.50 67 19.55 3047 11.50
2017-09-01 2891 23610355 7619 460992766 19.55 19.60 19.45 19.45 0.10 -0.51% 19.45 241 19.50 308 11.44
2017-09-04 2891 14954096 5419 290850977 19.45 19.50 19.40 19.40 0.05 -0.26% 19.40 1175 19.45 1020 11.41
2017-09-05 2891 28637487 5319 556040770 19.45 19.50 19.35 19.50 0.10 0.52% 19.45 265 19.50 1200 11.47
2017-09-06 2891 30271050 7523 586776372 19.40 19.45 19.30 19.35 0.15 -0.77% 19.30 2821 19.35 261 11.38
2017-09-07 2891 32730158 8243 629507187 19.35 19.40 19.10 19.15 0.20 -1.03% 19.15 287 19.20 1944 11.26
2017-09-08 2891 29039356 6482 562177024 19.20 19.45 19.20 19.45 0.30 1.57% 19.40 256 19.45 395 11.44
2017-09-11 2891 17600336 6152 341575144 19.50 19.50 19.35 19.40 0.05 -0.26% 19.40 89 19.45 1430 11.41
2017-09-12 2891 19464773 5592 379479842 19.50 19.55 19.40 19.55 0.15 0.77% 19.50 806 19.55 1985 11.50
2017-09-13 2891 16736137 4310 326857952 19.60 19.65 19.45 19.45 0.10 -0.51% 19.45 362 19.50 355 11.44
2017-09-14 2891 18874649 3999 367126882 19.45 19.50 19.40 19.40 0.05 -0.26% 19.40 417 19.45 1398 11.41
2017-09-15 2891 41939650 4758 817137896 19.40 19.55 19.30 19.55 0.15 0.77% 19.50 788 19.55 426 11.50
2017-09-18 2891 26597945 7507 518046966 19.55 19.60 19.40 19.50 0.05 -0.26% 19.45 469 19.50 357 11.47
2017-09-19 2891 17719498 4202 343980861 19.50 19.50 19.35 19.40 0.10 -0.51% 19.35 813 19.40 920 11.41
2017-09-20 2891 19447284 5479 374677731 19.35 19.40 19.15 19.20 0.20 -1.03% 19.15 2887 19.20 93 11.29
2017-09-21 2891 24571021 6072 473474265 19.20 19.40 19.20 19.25 0.05 0.26% 19.20 443 19.25 426 11.32
2017-09-22 2891 25655504 7128 491510992 19.25 19.25 19.10 19.15 0.10 -0.52% 19.10 3309 19.15 281 11.26
2017-09-25 2891 30776104 10871 585232126 19.15 19.15 18.95 18.95 0.20 -1.04% 18.95 356 19.00 3829 11.15
2017-09-26 2891 32292177 9757 614794273 18.95 19.15 18.90 19.00 0.05 0.26% 19.00 4466 19.05 449 11.18
2017-09-27 2891 37323558 10881 713505993 19.10 19.20 19.00 19.10 0.10 0.53% 19.05 1172 19.10 91 11.24
2017-09-28 2891 34726412 7244 664443663 19.15 19.25 19.05 19.10 0.00 0% 19.05 1665 19.10 134 11.24
2017-09-29 2891 30890051 7200 587907369 19.15 19.15 19.00 19.00 0.10 -0.52% 19.00 3836 19.05 436 11.18
2017-09-30 2891 2861519 937 54603802 19.10 19.10 19.00 19.10 0.10 0.53% 19.05 545 19.10 220 11.24
2017-10-02 2891 14362143 5578 273775652 19.15 19.15 19.00 19.05 0.05 -0.26% 19.05 3434 19.10 1003 11.21
2017-10-03 2891 18833195 5902 360375969 19.15 19.20 19.05 19.20 0.15 0.79% 19.15 434 19.20 1608 11.29
2017-10-05 2891 15857460 3827 304147688 19.20 19.25 19.05 19.15 0.05 -0.26% 19.15 452 19.20 1422 11.26
2017-10-06 2891 35943826 7943 695373364 19.20 19.40 19.20 19.40 0.25 1.31% 19.40 632 19.45 2224 11.41
2017-10-11 2891 34484571 6177 669133490 19.40 19.50 19.35 19.35 0.05 -0.26% 19.35 44 19.40 423 11.38
2017-10-12 2891 31997724 8370 618686249 19.40 19.45 19.25 19.35 0.00 0% 19.30 754 19.35 83 11.38
2017-10-13 2891 17955710 5090 347262746 19.35 19.40 19.25 19.40 0.05 0.26% 19.35 58 19.40 3414 11.41
2017-10-16 2891 17967963 5012 348153603 19.40 19.45 19.30 19.45 0.05 0.26% 19.40 72 19.45 1380 11.44
2017-10-17 2891 16552969 4966 321936462 19.45 19.50 19.40 19.50 0.05 0.26% 19.45 187 19.50 4123 11.47
2017-10-18 2891 30668980 8040 593485782 19.50 19.50 19.30 19.35 0.15 -0.77% 19.35 1181 19.40 438 11.38
2017-10-19 2891 11511748 2823 223083172 19.40 19.45 19.30 19.40 0.05 0.26% 19.35 303 19.40 573 11.41
2017-10-20 2891 18735050 4863 363455285 19.40 19.45 19.30 19.40 0.00 0% 19.35 185 19.40 31 11.41
2017-10-23 2891 15720935 4119 305287393 19.45 19.45 19.40 19.40 0.00 0% 19.40 585 19.45 781 11.41
2017-10-24 2891 18005932 4776 348284056 19.40 19.40 19.30 19.40 0.00 0% 19.35 33 19.40 69 11.41
2017-10-25 2891 11826017 3416 229206026 19.40 19.45 19.30 19.45 0.05 0.26% 19.40 11 19.45 569 11.44
2017-10-26 2891 22108048 5950 428014475 19.50 19.50 19.30 19.30 0.15 -0.77% 19.30 1997 19.35 46 11.35
2017-10-27 2891 29239411 5521 569885670 19.35 19.60 19.35 19.45 0.15 0.78% 19.45 32 19.50 298 11.44
2017-10-30 2891 22637743 4225 439859768 19.45 19.55 19.35 19.35 0.10 -0.51% 19.35 178 19.40 33 11.38
2017-10-31 2891 21111916 3619 408450949 19.30 19.45 19.30 19.30 0.05 -0.26% 19.25 3248 19.30 86 11.35
2017-11-01 2891 26880960 5972 519686037 19.40 19.45 19.25 19.30 0.00 0% 19.30 1206 19.35 125 11.35
2017-11-02 2891 15694591 4126 305039049 19.30 19.50 19.30 19.45 0.15 0.78% 19.45 616 19.50 7252 11.44
2017-11-03 2891 10254928 2428 199301175 19.45 19.50 19.40 19.45 0.00 0% 19.45 343 19.50 5564 11.44
2017-11-06 2891 10909277 2820 211642624 19.35 19.45 19.35 19.45 0.00 0% 19.45 474 19.50 5691 11.44
2017-11-07 2891 18264528 4196 353227987 19.45 19.45 19.30 19.35 0.10 -0.51% 19.30 1140 19.35 69 11.38
2017-11-08 2891 10353236 4245 200500376 19.30 19.40 19.30 19.40 0.05 0.26% 19.40 131 19.45 2544 11.41
2017-11-09 2891 18738581 5122 363448454 19.45 19.45 19.30 19.40 0.00 0% 19.35 694 19.40 265 11.41
2017-11-10 2891 15952863 3242 308870362 19.35 19.45 19.30 19.40 0.00 0% 19.40 1964 19.45 2025 11.41
2017-11-13 2891 17457250 4075 338575087 19.40 19.45 19.35 19.35 0.05 -0.26% 19.35 2981 19.40 35 11.38
2017-11-14 2891 18392299 5414 356683589 19.35 19.45 19.35 19.40 0.05 0.26% 19.40 844 19.45 1537 11.41
2017-11-15 2891 22931988 7452 444827404 19.40 19.45 19.35 19.45 0.05 0.26% 19.40 3389 19.45 1790 11.44
2017-11-16 2891 17635135 4226 341389535 19.40 19.45 19.30 19.35 0.10 -0.51% 19.35 1951 19.40 2221 11.38
2017-11-17 2891 30065247 4822 584963706 19.35 19.55 19.35 19.55 0.20 1.03% 19.50 727 19.55 874 11.50
2017-11-20 2891 20889439 4967 407196584 19.55 19.55 19.45 19.50 0.05 -0.26% 19.50 178 19.55 2576 11.47
2017-11-21 2891 70656218 13898 1393159783 19.50 19.90 19.45 19.75 0.25 1.28% 19.75 1261 19.80 226 11.62
2017-11-22 2891 118519620 23799 2147483647 20.00 20.40 20.00 20.30 0.55 2.78% 20.25 443 20.30 674 11.94
2017-11-23 2891 40787609 9389 830641637 20.35 20.45 20.25 20.40 0.10 0.49% 20.35 568 20.40 403 12.00
2017-11-24 2891 23964181 5465 484516155 20.35 20.35 20.15 20.20 0.20 -0.98% 20.20 352 20.25 1121 11.88
2017-11-27 2891 27266415 6973 546969847 20.20 20.30 19.90 19.95 0.25 -1.24% 19.95 445 20.00 1594 11.74
2017-11-28 2891 33497792 8885 672708690 19.90 20.25 19.90 20.10 0.15 0.75% 20.10 5 20.15 1469 10.98
2017-11-29 2891 20547535 5038 412936398 20.25 20.25 20.00 20.10 0.00 0% 20.10 362 20.15 523 10.98
2017-11-30 2891 58713929 7307 1176422730 20.05 20.20 19.95 20.00 0.10 -0.5% 20.00 676 20.05 106 10.93
2017-12-01 2891 52029700 10042 1051786109 20.10 20.40 20.00 20.35 0.35 1.75% 20.30 455 20.35 301 11.12
2017-12-04 2891 48967366 11858 1003002166 20.40 20.65 20.25 20.55 0.20 0.98% 20.50 632 20.55 194 11.23
2017-12-05 2891 42917425 10944 883573999 20.50 20.65 20.45 20.65 0.10 0.49% 20.60 57 20.65 1102 11.28
2017-12-06 2891 44718537 10006 907343854 20.50 20.55 20.10 20.30 0.35 -1.69% 20.25 2 20.30 252 11.09
2017-12-07 2891 24483674 5454 492995966 20.20 20.25 20.00 20.15 0.15 -0.74% 20.10 233 20.15 140 11.01
2017-12-08 2891 14820759 3587 298750414 20.15 20.20 20.05 20.20 0.05 0.25% 20.15 350 20.20 931 11.04
2017-12-11 2891 20067721 5745 406682406 20.35 20.40 20.20 20.20 0.00 0% 20.20 96 20.25 1041 11.04
2017-12-12 2891 21115964 5888 425825197 20.15 20.25 20.05 20.25 0.05 0.25% 20.20 32 20.25 1311 11.07
2017-12-13 2891 19993656 6441 405497561 20.30 20.35 20.20 20.35 0.10 0.49% 20.30 72 20.35 1156 11.12
2017-12-14 2891 50566630 10292 1038847695 20.40 20.65 20.35 20.65 0.30 1.47% 20.60 261 20.65 2802 11.28
2017-12-15 2891 53539193 9565 1097698894 20.60 20.60 20.30 20.55 0.10 -0.48% 20.50 1065 20.55 1096 11.23
2017-12-18 2891 20514246 10176 421366037 20.55 20.60 20.40 20.60 0.05 0.24% 20.55 232 20.60 921 11.26
2017-12-19 2891 27114498 8104 553423070 20.60 20.60 20.35 20.35 0.25 -1.21% 20.35 1366 20.40 1260 11.12
2017-12-20 2891 23872588 7073 486294549 20.45 20.50 20.25 20.30 0.05 -0.25% 20.30 480 20.35 2069 11.09
2017-12-21 2891 24918979 7049 502685402 20.30 20.35 20.10 20.10 0.20 -0.99% 20.10 2802 20.15 2 10.98
2017-12-22 2891 29112296 6264 586785978 20.15 20.25 20.10 20.25 0.15 0.75% 20.20 390 20.25 1725 11.07
2017-12-25 2891 20266340 5131 407746136 20.20 20.25 20.05 20.10 0.15 -0.74% 20.10 962 20.15 740 10.98
2017-12-26 2891 24767551 6492 496558184 20.10 20.15 20.00 20.00 0.10 -0.5% 20.00 1451 20.05 132 10.93
2017-12-27 2891 25314163 7945 511043611 20.05 20.30 20.00 20.30 0.30 1.5% 20.25 405 20.30 499 11.09
2017-12-28 2891 24910117 5761 505708437 20.35 20.35 20.25 20.25 0.05 -0.25% 20.25 784 20.30 786 11.07
2017-12-29 2891 40240639 10283 821403745 20.35 20.50 20.30 20.50 0.25 1.23% 20.45 116 20.50 2719 11.20