健鼎(3044)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　　72.80
0
0%		73.70
0.9
1.24%		75.90
2.2
2.99%		75.20
-0.7
-0.92%		 　73.20
-2
-2.66%		74.50
1.3
1.78%		75.00
0.5
0.67%		75.10
0.1
0.13%		75.20
0.1
0.13%		 　76.20
1
1.33%		79.20
3
3.94%		78.00
-1.2
-1.52%		75.00
-3
-3.85%		75.00
0
0%		 　74.50
-0.5
-0.67%		76.30
1.8
2.42%		 74.74
2 月　73.50
-2.8
-3.67%		75.00
1.5
2.04%		 　75.80
0.8
1.07%		77.90
2.1
2.77%		78.30
0.4
0.51%		78.10
-0.2
-0.26%		79.10
1
1.28%		 　79.90
0.8
1.01%		79.10
-0.8
-1%		79.70
0.6
0.76%		79.00
-0.7
-0.88%		81.50
2.5
3.16%		81.50
0
0%		 83.60
2.1
2.58%		83.90
0.3
0.36%		84.50
0.6
0.72%		81.40
-3.1
-3.67%		80.20
-1.2
-1.47%		 80.19
3 月82.00
1.8
2.24%		82.00
0
0%		81.60
-0.4
-0.49%		 　81.20
-0.4
-0.49%		83.80
2.6
3.2%		84.00
0.2
0.24%		82.70
-1.3
-1.55%		82.50
-0.2
-0.24%		 　83.80
1.3
1.58%		85.60
1.8
2.15%		85.70
0.1
0.12%		85.70
0
0%		86.50
0.8
0.93%		 　85.20
-1.3
-1.5%		85.40
0.2
0.23%		86.40
1
1.17%		85.80
-0.6
-0.69%		85.00
-0.8
-0.93%		 　84.00
-1
-1.18%		84.00
0
0%		86.90
2.9
3.45%		86.40
-0.5
-0.58%		85.50
-0.9
-1.04%		84.29
4 月 　　　85.00
-0.5
-0.58%		86.80
1.8
2.12%		87.20
0.4
0.46%		 　85.50
-1.7
-1.95%		83.50
-2
-2.34%		83.20
-0.3
-0.36%		83.50
0.3
0.36%		82.30
-1.2
-1.44%		 　81.90
-0.4
-0.49%		82.70
0.8
0.98%		81.50
-1.2
-1.45%		81.00
-0.5
-0.61%		83.10
2.1
2.59%		 　83.60
0.5
0.6%		84.50
0.9
1.08%		83.50
-1
-1.18%		85.20
1.7
2.04%		85.30
0.1
0.12%		 83.84
5 月　83.60
-1.7
-1.99%		84.90
1.3
1.56%		84.60
-0.3
-0.35%		84.80
0.2
0.24%		 　84.80
0
0%		87.70
2.9
3.42%		91.00
3.3
3.76%		91.70
0.7
0.77%		91.30
-0.4
-0.44%		 　90.00
-1.3
-1.42%		92.00
2
2.22%		90.90
-1.1
-1.2%		89.90
-1
-1.1%		88.90
-1
-1.11%		 　89.90
1
1.12%		89.50
-0.4
-0.44%		89.40
-0.1
-0.11%		96.10
6.7
7.49%		89.80
-6.3
-6.56%		 89.50
-0.3
-0.33%		89
6 月88.90
-0.6
-0.67%		91.00
2.1
2.36%		91.50
0.5
0.55%		 　92.30
0.8
0.87%		91.60
-0.7
-0.76%		92.70
1.1
1.2%		92.80
0.1
0.11%		 　92.40
-0.4
-0.43%		93.00
0.6
0.65%		89.90
-3.1
-3.33%		90.20
0.3
0.33%		90.60
0.4
0.44%		 　90.90
0.3
0.33%		93.40
2.5
2.75%		95.00
1.6
1.71%		96.00
1
1.05%		95.90
-0.1
-0.1%		 　96.00
0.1
0.1%		96.50
0.5
0.52%		96.80
0.3
0.31%		96.00
-0.8
-0.83%		96.90
0.9
0.94%		 93.29
7 月　　96.90
0
0%		96.30
-0.6
-0.62%		96.90
0.6
0.62%		96.90
0
0%		98.20
1.3
1.34%		 　98.10
-0.1
-0.1%		98.20
0.1
0.1%		97.40
-0.8
-0.81%		98.00
0.6
0.62%		99.10
1.1
1.12%		 　101.00
1.9
1.92%		96.00
-5
-4.95%		98.50
2.5
2.6%		99.50
1
1.02%		99.70
0.2
0.2%		 　99.10
-0.6
-0.6%		101.00
1.9
1.92%		99.10
-1.9
-1.88%		99.00
-0.1
-0.1%		99.90
0.9
0.91%		 98.60
-1.3
-1.3%		98.57
8 月98.40
-0.2
-0.2%		98.00
-0.4
-0.41%		96.00
-2
-2.04%		96.00
0
0%		 　96.00
0
0%		99.90
3.9
4.06%		109.50
9.6
9.61%		105.00
-4.5
-4.11%		105.00
0
0%		 　105.50
0.5
0.48%		109.00
3.5
3.32%		106.50
-2.5
-2.29%		108.50
2
1.88%		108.00
-0.5
-0.46%		 　107.00
-1
-0.93%		114.50
7.5
7.01%		114.00
-0.5
-0.44%		112.00
-2
-1.75%		112.00
0
0%		 　112.50
0.5
0.45%		114.50
2
1.78%		113.50
-1
-0.87%		113.00
-0.5
-0.44%		106.49
9 月111.50
-1.5
-1.33%		 　111.00
-0.5
-0.45%		112.00
1
0.9%		111.00
-1
-0.89%		111.00
0
0%		105.50
-5.5
-4.95%		 　103.50
-2
-1.9%		102.00
-1.5
-1.45%		101.00
-1
-0.98%		102.00
1
0.99%		102.50
0.5
0.49%		 　102.50
0
0%		101.50
-1
-0.98%		103.00
1.5
1.48%		103.50
0.5
0.49%		103.50
0
0%		 　101.50
-2
-1.93%		106.00
4.5
4.43%		104.50
-1.5
-1.42%		104.00
-0.5
-0.48%		105.00
1
0.96%		105.00
0
0%		 105.09
10 月　106.00
1
0.95%		105.00
-1
-0.94%		 111.50
6.5
6.19%		110.50
-1
-0.9%		 　　　111.50
1
0.9%		111.00
-0.5
-0.45%		114.50
3.5
3.15%		 　113.50
-1
-0.87%		113.00
-0.5
-0.44%		114.00
1
0.88%		114.00
0
0%		114.00
0
0%		 　114.50
0.5
0.44%		121.00
6.5
5.68%		116.00
-5
-4.13%		113.50
-2.5
-2.16%		110.00
-3.5
-3.08%		 　112.00
2
1.82%		111.00
-1
-0.89%		112.48
11 月114.00
3
2.7%		111.50
-2.5
-2.19%		113.00
1.5
1.35%		 　113.00
0
0%		111.50
-1.5
-1.33%		109.50
-2
-1.79%		105.50
-4
-3.65%		100.50
-5
-4.74%		 　101.50
1
1%		97.10
-4.4
-4.33%		102.50
5.4
5.56%		99.00
-3.5
-3.41%		99.90
0.9
0.91%		 　100.50
0.6
0.6%		100.50
0
0%		99.80
-0.7
-0.7%		99.50
-0.3
-0.3%		98.30
-1.2
-1.21%		 　96.20
-2.1
-2.14%		95.40
-0.8
-0.83%		95.10
-0.3
-0.31%		96.60
1.5
1.58%		 102.48
12 月95.40
-1.2
-1.24%		 　95.40
0
0%		94.00
-1.4
-1.47%		92.90
-1.1
-1.17%		93.00
0.1
0.11%		93.80
0.8
0.86%		 　91.00
-2.8
-2.99%		91.70
0.7
0.77%		91.90
0.2
0.22%		93.80
1.9
2.07%		95.60
1.8
1.92%		 　95.30
-0.3
-0.31%		94.40
-0.9
-0.94%		97.00
2.6
2.75%		95.50
-1.5
-1.55%		93.80
-1.7
-1.78%		 　94.50
0.7
0.75%		92.50
-2
-2.12%		93.40
0.9
0.97%		93.20
-0.2
-0.21%		93.00
-0.2
-0.21%		　　93.89

說明:最高漲幅:9.61%最低跌幅:-6.56% 最高價:121.00最低價:72.80平均價:93.58,灰色底表示週末,漲141天(210.8)元,跌147天(-204.7)元,平盤28天
10%=1,7%=2,6%=4,4%=4,3%=15,2%=30,1%=55,0%=58,-0%=1,-1%=3,-2%=7,-3%=14,-4%=27,-5%=39,-6%=56,

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 3044 1930242 738 140637519 73.00 73.40 72.00 72.80 0.00 0% 72.70 7 72.80 17 12.09
2017-01-04 3044 1264371 886 92969756 73.50 74.10 72.80 73.70 0.90 1.24% 73.60 2 73.70 4 12.24
2017-01-05 3044 2428240 1372 181658508 73.80 75.90 73.70 75.90 2.20 2.99% 75.80 1 75.90 21 12.61
2017-01-06 3044 1803343 895 135879625 76.00 76.50 74.60 75.20 0.70 -0.92% 75.10 12 75.20 14 12.49
2017-01-09 3044 3878830 1094 286770553 74.10 74.20 73.20 73.20 2.00 -2.66% 73.20 19 73.70 37 12.16
2017-01-10 3044 1848400 1298 136692340 73.00 74.80 73.00 74.50 1.30 1.78% 74.40 119 74.50 7 12.38
2017-01-11 3044 2527325 1568 187813444 74.50 75.00 73.70 75.00 0.50 0.67% 74.50 1 75.00 38 12.46
2017-01-12 3044 1282972 809 95802176 75.40 75.40 74.50 75.10 0.10 0.13% 75.10 9 75.20 23 12.48
2017-01-13 3044 1490100 1117 112244710 75.30 75.80 75.00 75.20 0.10 0.13% 75.20 49 75.30 1 12.49
2017-01-16 3044 1805000 1384 137043798 75.50 76.30 75.00 76.20 1.00 1.33% 76.00 1 76.20 75 12.66
2017-01-17 3044 2652863 2058 208366412 76.50 79.70 76.20 79.20 3.00 3.94% 79.20 24 79.30 52 13.16
2017-01-18 3044 2034052 1620 159347027 78.90 79.60 77.70 78.00 1.20 -1.52% 78.00 11 78.10 9 12.96
2017-01-19 3044 3109974 2177 236052953 78.00 78.00 74.00 75.00 3.00 -3.85% 74.90 11 75.00 26 12.46
2017-01-20 3044 2170320 1357 163080468 75.50 75.70 74.60 75.00 0.00 0% 75.00 108 75.30 8 12.46
2017-01-23 3044 2650960 1813 197219914 75.30 75.70 73.80 74.50 0.50 -0.67% 74.50 40 74.60 13 12.38
2017-01-24 3044 2401413 1744 180284707 74.30 76.40 74.30 76.30 1.80 2.42% 76.20 1 76.30 4 12.67
2017-02-02 3044 3431617 2493 256558871 77.80 77.80 73.10 73.50 2.80 -3.67% 73.50 132 73.80 1 12.21
2017-02-03 3044 1378250 928 103399100 74.10 75.60 74.00 75.00 1.50 2.04% 74.90 1 75.00 72 12.46
2017-02-06 3044 1241913 1039 94446404 75.30 76.60 75.20 75.80 0.80 1.07% 75.70 6 75.80 5 12.59
2017-02-07 3044 2517771 1613 194510259 76.00 78.20 75.80 77.90 2.10 2.77% 77.80 24 77.90 64 12.94
2017-02-08 3044 2214574 1478 173865872 77.90 79.20 77.30 78.30 0.40 0.51% 78.20 3 78.30 7 13.01
2017-02-09 3044 1878982 1339 147286782 77.60 79.20 76.30 78.10 0.20 -0.26% 78.10 4 78.30 10 12.97
2017-02-10 3044 2328181 1309 183777907 78.00 79.30 78.00 79.10 1.00 1.28% 79.00 96 79.10 21 13.14
2017-02-13 3044 1815541 1133 144238108 79.20 80.20 78.50 79.90 0.80 1.01% 79.60 49 79.90 9 13.27
2017-02-14 3044 1909089 942 151170598 80.50 80.50 78.50 79.10 0.80 -1% 79.10 49 79.20 16 13.14
2017-02-15 3044 1271134 728 101164212 79.70 79.80 78.90 79.70 0.60 0.76% 79.70 2 79.80 20 13.24
2017-02-16 3044 2370659 960 187457461 79.30 79.80 78.90 79.00 0.70 -0.88% 79.00 107 79.10 35 13.12
2017-02-17 3044 1349734 962 109326722 79.50 81.70 79.50 81.50 2.50 3.16% 81.20 2 81.50 41 13.54
2017-02-18 3044 184347 115 14985145 81.90 82.00 81.00 81.50 0.00 0% 81.30 10 81.50 3 13.54
2017-02-20 3044 1204961 784 100789653 81.40 85.20 81.00 83.60 2.10 2.58% 83.60 9 83.70 6 13.89
2017-02-21 3044 1475026 813 123902184 83.60 85.00 82.90 83.90 0.30 0.36% 83.80 47 83.90 14 12.34
2017-02-22 3044 2641511 1854 224822473 87.00 87.90 84.10 84.50 0.60 0.72% 84.50 112 84.60 25 12.43
2017-02-23 3044 2704040 2013 222699740 83.50 84.30 81.20 81.40 3.10 -3.67% 81.40 5 81.80 10 11.97
2017-02-24 3044 2444218 1566 196803913 82.70 82.70 79.80 80.20 1.20 -1.47% 80.20 8 80.30 4 11.79
2017-03-01 3044 3083143 2120 250651396 80.50 82.70 80.00 82.00 1.80 2.24% 82.00 1 82.10 16 12.06
2017-03-02 3044 2933254 2041 243293028 82.70 84.00 81.50 82.00 0.00 0% 81.90 2 82.00 3 12.06
2017-03-03 3044 1764242 964 144500624 81.50 82.30 81.50 81.60 0.40 -0.49% 81.60 5 82.00 73 12.00
2017-03-06 3044 1429979 829 116044799 81.30 81.80 80.40 81.20 0.40 -0.49% 81.10 29 81.20 5 11.94
2017-03-07 3044 1788855 881 148966965 81.10 83.90 81.10 83.80 2.60 3.2% 83.60 16 83.80 17 12.32
2017-03-08 3044 1501180 1059 126484282 83.80 85.20 82.40 84.00 0.20 0.24% 84.00 4 84.10 5 12.35
2017-03-09 3044 1281073 1036 106081999 84.00 84.70 82.20 82.70 1.30 -1.55% 82.60 5 82.90 9 12.16
2017-03-10 3044 1220634 871 100330388 82.70 83.50 81.70 82.50 0.20 -0.24% 82.40 1 82.50 92 12.13
2017-03-13 3044 933080 625 78184962 82.00 84.60 82.00 83.80 1.30 1.58% 83.70 2 83.80 17 12.32
2017-03-14 3044 1864993 1170 159594101 83.50 87.00 83.50 85.60 1.80 2.15% 85.60 59 85.70 5 12.59
2017-03-15 3044 1788260 1315 153740149 86.60 86.60 84.70 85.70 0.10 0.12% 85.70 6 85.90 5 12.60
2017-03-16 3044 1836927 1337 157701879 86.60 86.90 85.10 85.70 0.00 0% 85.60 2 85.70 193 12.60
2017-03-17 3044 2083309 1431 179245574 87.00 87.00 85.10 86.50 0.80 0.93% 86.40 17 86.50 139 12.72
2017-03-20 3044 1284259 1100 109886915 87.00 87.00 85.20 85.20 1.30 -1.5% 85.20 7 85.30 6 12.53
2017-03-21 3044 1539619 1315 131567050 85.70 86.60 84.90 85.40 0.20 0.23% 85.40 4 85.50 7 12.56
2017-03-22 3044 2255632 1903 193816338 85.40 86.40 84.70 86.40 1.00 1.17% 86.30 7 86.40 23 12.71
2017-03-23 3044 1697003 1094 146437479 86.10 86.80 85.80 85.80 0.60 -0.69% 85.80 7 86.00 17 12.62
2017-03-24 3044 1202669 1043 102802093 85.40 86.60 84.90 85.00 0.80 -0.93% 84.90 24 85.00 2 12.50
2017-03-27 3044 512611 451 43146839 84.80 84.80 84.00 84.00 1.00 -1.18% 83.90 9 84.00 8 12.35
2017-03-28 3044 955997 807 80403048 85.00 85.00 83.10 84.00 0.00 0% 83.90 26 84.00 82 12.35
2017-03-29 3044 1548314 1121 133921676 86.00 87.00 85.40 86.90 2.90 3.45% 86.80 2 86.90 10 12.78
2017-03-30 3044 1630875 1297 140607986 86.40 86.80 85.60 86.40 0.50 -0.58% 86.10 2 86.40 2 12.71
2017-03-31 3044 1004660 829 85854566 86.40 86.40 85.10 85.50 0.90 -1.04% 85.40 2 85.50 38 12.57
2017-04-05 3044 2096944 1644 179191940 85.90 86.80 84.20 85.00 0.50 -0.58% 85.00 211 85.10 1 12.50
2017-04-06 3044 1135898 812 98023885 85.00 87.50 85.00 86.80 1.80 2.12% 86.80 7 86.90 13 12.76
2017-04-07 3044 914349 721 78971587 86.80 87.20 85.40 87.20 0.40 0.46% 87.00 12 87.20 15 12.82
2017-04-10 3044 1703001 1276 145609085 87.40 87.50 85.10 85.50 1.70 -1.95% 85.40 2 85.50 76 12.57
2017-04-11 3044 1935087 1430 161631262 85.80 85.80 82.80 83.50 2.00 -2.34% 83.50 91 83.60 2 12.28
2017-04-12 3044 800769 570 66809595 84.00 84.40 82.70 83.20 0.30 -0.36% 83.20 97 83.50 12 12.24
2017-04-13 3044 712375 470 59510411 82.70 84.20 82.70 83.50 0.30 0.36% 83.50 1 83.60 1 12.28
2017-04-14 3044 472935 302 38950648 83.80 83.80 82.00 82.30 1.20 -1.44% 82.30 6 82.40 1 12.10
2017-04-17 3044 285532 218 23391811 82.40 82.40 81.60 81.90 0.40 -0.49% 81.90 2 82.00 2 12.04
2017-04-18 3044 382853 323 31535346 82.50 82.70 81.90 82.70 0.80 0.98% 82.70 12 82.80 28 12.16
2017-04-19 3044 661695 526 54154295 82.70 82.70 81.50 81.50 1.20 -1.45% 81.50 87 81.60 3 11.99
2017-04-20 3044 10986372 604 892531644 81.10 81.60 81.00 81.00 0.50 -0.61% 81.00 211 81.10 6 11.91
2017-04-21 3044 1367707 845 113702769 81.00 83.90 81.00 83.10 2.10 2.59% 83.10 37 83.60 2 12.22
2017-04-24 3044 887781 527 73473644 82.60 83.60 81.60 83.60 0.50 0.6% 82.30 12 83.70 19 12.29
2017-04-25 3044 1432216 1014 120979698 83.00 85.00 83.00 84.50 0.90 1.08% 84.20 1 84.50 12 12.43
2017-04-26 3044 1095440 714 92164170 85.30 85.30 83.50 83.50 1.00 -1.18% 83.50 5 83.70 3 12.28
2017-04-27 3044 799650 629 67871319 83.50 85.50 83.30 85.20 1.70 2.04% 85.10 15 85.20 6 12.53
2017-04-28 3044 367160 324 31332900 85.20 85.90 84.50 85.30 0.10 0.12% 84.70 17 85.30 19 12.54
2017-05-02 3044 1236772 980 104254151 85.30 85.40 83.60 83.60 1.70 -1.99% 83.50 28 83.70 11 12.29
2017-05-03 3044 1126756 867 95531179 83.60 85.30 83.60 84.90 1.30 1.56% 84.80 25 84.90 6 12.49
2017-05-04 3044 770728 504 65359997 84.70 85.20 84.30 84.60 0.30 -0.35% 84.60 11 84.70 1 12.44
2017-05-05 3044 1095300 508 92417590 85.50 85.50 83.70 84.80 0.20 0.24% 84.70 1 84.80 42 12.47
2017-05-08 3044 1399456 968 118644365 85.40 85.40 84.40 84.80 0.00 0% 84.60 1 84.80 20 11.71
2017-05-09 3044 3297400 2407 291112278 85.50 89.80 85.50 87.70 2.90 3.42% 87.60 7 87.80 3 12.11
2017-05-10 3044 3336260 2495 303311327 88.30 92.10 88.30 91.00 3.30 3.76% 90.90 6 91.00 1 12.57
2017-05-11 3044 3321867 2395 307345030 93.50 94.40 90.50 91.70 0.70 0.77% 91.70 2 91.80 19 12.67
2017-05-12 3044 1210600 1094 109887177 92.20 92.40 90.10 91.30 0.40 -0.44% 91.30 62 91.40 1 12.61
2017-05-15 3044 1334300 1186 120022879 91.00 91.70 89.20 90.00 1.30 -1.42% 89.90 2 90.00 5 12.43
2017-05-16 3044 2338782 1204 214354259 91.00 92.70 90.70 92.00 2.00 2.22% 91.90 10 92.00 12 12.71
2017-05-17 3044 1303846 1190 118494209 92.00 92.30 90.20 90.90 1.10 -1.2% 90.80 8 90.90 1 12.56
2017-05-18 3044 889110 736 79864134 89.30 90.30 89.20 89.90 1.00 -1.1% 89.90 14 90.00 100 12.42
2017-05-19 3044 1448267 1011 129676263 89.80 90.60 88.70 88.90 1.00 -1.11% 88.80 3 88.90 1 12.28
2017-05-22 3044 873595 684 77917591 89.30 90.20 88.30 89.90 1.00 1.12% 89.80 6 89.90 5 12.42
2017-05-23 3044 635222 489 56842658 89.90 89.90 88.90 89.50 0.40 -0.44% 89.40 15 89.50 3 12.36
2017-05-24 3044 1122419 884 101327957 89.50 91.30 89.40 89.40 0.10 -0.11% 89.40 52 89.50 5 12.35
2017-05-25 3044 3599624 2375 338702945 91.00 96.10 90.30 96.10 6.70 7.49% 96.10 13 96.20 42 13.27
2017-05-26 3044 5704399 3559 515284826 95.50 95.60 88.60 89.80 6.30 -6.56% 89.80 3 89.90 7 12.40
2017-05-31 3044 2149289 1435 193407965 90.50 90.90 89.50 89.50 0.30 -0.33% 89.50 295 89.60 11 12.36
2017-06-01 3044 3395661 1197 302882560 89.50 90.30 88.80 88.90 0.60 -0.67% 88.90 31 89.00 29 12.28
2017-06-02 3044 2854062 2309 261455653 90.10 92.70 90.10 91.00 2.10 2.36% 90.90 26 91.00 57 12.57
2017-06-03 3044 137330 111 12577030 91.70 92.20 91.20 91.50 0.50 0.55% 91.50 3 91.70 21 12.64
2017-06-06 3044 874369 718 80359099 92.90 92.90 91.60 92.30 0.00 0.87% 91.90 1 92.30 150 12.75
2017-06-07 3044 3000604 1124 273639012 93.00 93.00 90.80 91.60 0.70 -0.76% 91.20 2 91.60 56 12.65
2017-06-08 3044 1779312 1451 164484533 91.60 92.90 91.30 92.70 1.10 1.2% 92.50 27 92.80 225 12.80
2017-06-09 3044 1543564 1349 142478941 93.20 93.20 92.00 92.80 0.10 0.11% 92.20 29 92.80 2 12.82
2017-06-12 3044 1579164 1273 144948071 92.00 92.40 91.40 92.40 0.40 -0.43% 92.00 5 92.40 8 12.76
2017-06-13 3044 1815207 1423 168088083 92.40 93.00 92.40 93.00 0.60 0.65% 92.60 1 93.00 30 12.85
2017-06-14 3044 2282782 1731 205882828 93.60 93.60 89.20 89.90 3.10 -3.33% 89.60 2 89.90 7 12.42
2017-06-15 3044 1595600 1233 143389717 90.40 90.50 89.40 90.20 0.30 0.33% 89.90 1 90.20 10 12.46
2017-06-16 3044 2039511 1131 184135696 90.20 91.00 89.60 90.60 0.40 0.44% 90.60 48 90.70 2 12.51
2017-06-19 3044 1667155 1114 150409923 90.60 91.60 89.30 90.90 0.30 0.33% 90.90 3 91.00 2 12.56
2017-06-20 3044 2199419 1854 204024722 92.00 94.50 91.70 93.40 2.50 2.75% 93.20 1 93.40 22 12.90
2017-06-21 3044 2238883 1441 211031649 93.80 95.00 93.30 95.00 1.60 1.71% 94.70 5 95.00 6 13.12
2017-06-22 3044 4311605 2677 415190074 96.00 98.00 95.60 96.00 1.00 1.05% 95.90 9 96.00 179 13.26
2017-06-23 3044 1650456 938 158334353 96.20 97.20 95.30 95.90 0.10 -0.1% 95.90 17 96.00 317 13.25
2017-06-26 3044 1069569 687 102550950 96.00 96.50 95.50 96.00 0.10 0.1% 95.90 21 96.00 20 13.26
2017-06-27 3044 918610 761 88190698 96.50 96.50 95.50 96.50 0.50 0.52% 96.40 1 96.50 25 13.33
2017-06-28 3044 1448605 1117 139361678 96.40 97.10 95.70 96.80 0.30 0.31% 96.50 1 96.80 25 13.37
2017-06-29 3044 1158300 919 111447170 97.30 97.40 95.80 96.00 0.80 -0.83% 95.90 25 96.00 127 13.26
2017-06-30 3044 2051210 629 196179535 95.50 96.90 93.50 96.90 0.90 0.94% 96.00 2 96.90 27 13.38
2017-07-03 3044 1155729 772 111368437 95.60 96.90 95.60 96.90 0.00 0% 96.80 6 96.90 12 13.38
2017-07-04 3044 1532327 1194 147466493 96.90 97.10 95.80 96.30 0.60 -0.62% 96.30 8 96.40 1 13.30
2017-07-05 3044 2144095 1205 207766485 96.30 97.60 96.00 96.90 0.60 0.62% 96.80 29 96.90 21 13.38
2017-07-06 3044 1671501 1209 162165595 98.00 98.20 95.70 96.90 0.00 0% 96.70 2 96.90 27 13.38
2017-07-07 3044 1868958 1263 182604899 96.90 98.50 95.90 98.20 1.30 1.34% 98.20 6 98.30 19 13.56
2017-07-10 3044 838756 693 82117508 98.50 98.70 97.00 98.10 0.10 -0.1% 98.10 32 98.20 9 13.55
2017-07-11 3044 1365737 1037 134392670 98.00 98.90 97.80 98.20 0.10 0.1% 98.20 24 98.50 2 13.56
2017-07-12 3044 1283017 1023 125986048 98.20 99.50 97.40 97.40 0.80 -0.81% 97.40 8 97.90 6 13.45
2017-07-13 3044 810807 662 79100041 98.40 98.40 97.10 98.00 0.60 0.62% 97.90 2 98.00 26 13.54
2017-07-14 3044 1229525 834 122202875 98.20 100.50 98.10 99.10 1.10 1.12% 99.10 60 99.20 5 13.69
2017-07-17 3044 2198898 1285 222393897 100.00 103.00 100.00 101.00 1.90 1.92% 100.50 29 101.00 83 13.95
2017-07-18 3044 1929518 1537 185059668 96.00 96.60 95.00 96.00 0.00 -4.95% 96.00 400 96.10 1 13.26
2017-07-19 3044 3264523 2118 322001554 97.30 99.60 96.60 98.50 2.50 2.6% 98.50 5 98.60 5 13.60
2017-07-20 3044 1719777 1341 171183223 99.60 100.50 99.00 99.50 1.00 1.02% 99.10 9 99.50 273 13.74
2017-07-21 3044 705969 523 70473324 99.50 100.50 99.00 99.70 0.20 0.2% 99.70 3 99.80 1 13.77
2017-07-24 3044 807220 688 80354270 99.20 100.00 99.00 99.10 0.60 -0.6% 99.10 9 99.20 1 13.69
2017-07-25 3044 990493 725 99633742 99.90 101.50 99.70 101.00 1.90 1.92% 100.50 24 101.00 52 13.95
2017-07-26 3044 865918 665 86088956 101.00 101.00 99.00 99.10 1.90 -1.88% 99.10 25 99.20 5 13.69
2017-07-27 3044 617881 467 61182419 99.20 99.50 98.60 99.00 0.10 -0.1% 99.00 6 99.10 1 13.67
2017-07-28 3044 545451 470 54207773 99.50 99.90 98.80 99.90 0.90 0.91% 99.40 1 99.90 19 13.80
2017-07-31 3044 480510 354 47405830 99.80 99.80 98.40 98.60 1.30 -1.3% 98.60 3 98.70 2 13.62
2017-08-01 3044 442750 370 43686450 98.70 99.40 98.10 98.40 0.20 -0.2% 98.30 5 98.40 11 13.59
2017-08-02 3044 532940 431 52276156 98.40 99.00 97.60 98.00 0.40 -0.41% 97.80 2 98.00 21 13.54
2017-08-03 3044 1020298 884 98254742 98.10 98.50 95.60 96.00 2.00 -2.04% 95.90 19 96.00 362 13.26
2017-08-04 3044 929977 717 89379895 95.90 97.00 95.50 96.00 0.00 0% 95.90 35 96.00 35 13.26
2017-08-07 3044 768105 493 73714104 97.50 97.50 95.50 96.00 0.00 0% 95.90 18 96.00 43 13.26
2017-08-08 3044 2702660 1932 265236926 97.10 99.90 96.70 99.90 3.90 4.06% 99.90 24 100.00 54 12.65
2017-08-09 3044 7270943 3509 777615744 102.50 109.50 102.00 109.50 9.60 9.61% 109.50 302 0.00 0 13.86
2017-08-10 3044 4344443 2898 459839231 109.50 109.50 103.50 105.00 4.50 -4.11% 105.00 226 105.50 31 13.29
2017-08-11 3044 4042511 1607 421895155 104.00 106.50 102.50 105.00 0.00 0% 104.50 23 105.00 37 13.29
2017-08-14 3044 2342819 1524 246603314 107.50 107.50 104.00 105.50 0.50 0.48% 105.00 12 105.50 13 13.35
2017-08-15 3044 5337496 3296 588305764 109.00 114.00 107.00 109.00 3.50 3.32% 108.50 6 109.00 6 13.80
2017-08-16 3044 1715893 1306 183773103 108.00 109.00 105.00 106.50 2.50 -2.29% 106.50 5 107.00 51 13.48
2017-08-17 3044 932588 775 100669004 108.00 108.50 106.50 108.50 2.00 1.88% 108.00 11 108.50 21 13.73
2017-08-18 3044 1178237 944 126509475 107.00 108.00 106.00 108.00 0.50 -0.46% 107.50 9 108.00 28 13.67
2017-08-21 3044 1143189 953 122505127 109.00 109.00 106.00 107.00 1.00 -0.93% 107.00 20 107.50 52 13.54
2017-08-22 3044 5912806 3537 662997775 108.00 114.50 108.00 114.50 7.50 7.01% 114.00 15 114.50 58 14.49
2017-08-23 3044 4604140 3178 531980889 116.50 119.00 113.00 114.00 0.50 -0.44% 113.50 7 114.00 34 14.43
2017-08-24 3044 2150560 1349 240154160 112.00 113.50 110.50 112.00 2.00 -1.75% 112.00 5 112.50 12 14.18
2017-08-25 3044 1620357 1256 181827627 112.00 114.50 110.50 112.00 0.00 0% 111.50 8 112.00 1 14.18
2017-08-28 3044 1894218 1371 213787025 113.00 114.50 112.00 112.50 0.50 0.45% 112.50 15 113.00 140 14.24
2017-08-29 3044 1614350 1123 183694074 113.50 114.50 112.50 114.50 2.00 1.78% 114.00 12 114.50 88 14.49
2017-08-30 3044 1328056 1075 151739909 115.50 116.00 113.50 113.50 1.00 -0.87% 113.50 187 114.50 15 14.37
2017-08-31 3044 1368956 939 155027072 115.00 115.50 112.50 113.00 0.50 -0.44% 112.50 265 113.00 4 14.30
2017-09-01 3044 2083281 1290 231538328 111.50 112.50 110.00 111.50 1.50 -1.33% 111.50 80 112.00 135 14.11
2017-09-04 3044 803480 588 89608300 111.00 113.00 110.00 111.00 0.50 -0.45% 111.00 112 111.50 1 14.05
2017-09-05 3044 818804 573 91945548 111.50 113.00 111.50 112.00 1.00 0.9% 112.00 430 112.50 19 14.18
2017-09-06 3044 842218 653 93600980 111.00 111.50 111.00 111.00 1.00 -0.89% 111.00 64 111.50 21 14.05
2017-09-07 3044 2610349 1624 294665390 113.50 116.00 111.00 111.00 0.00 0% 111.00 76 111.50 24 14.05
2017-09-08 3044 2712030 1901 291095180 110.00 110.00 105.00 105.50 5.50 -4.95% 105.00 153 105.50 1 13.35
2017-09-11 3044 3315496 1876 342722830 106.00 106.50 102.00 103.50 2.00 -1.9% 103.00 57 103.50 17 13.10
2017-09-12 3044 2936218 1920 301923624 103.50 104.00 102.00 102.00 1.50 -1.45% 101.50 115 102.00 10 12.91
2017-09-13 3044 2841137 1880 287935200 103.00 103.00 100.50 101.00 1.00 -0.98% 101.00 12 101.50 104 12.78
2017-09-14 3044 3021712 1788 306702967 102.00 102.50 99.80 102.00 1.00 0.99% 101.50 31 102.00 84 12.91
2017-09-15 3044 1887929 958 193229439 102.50 103.00 101.50 102.50 0.50 0.49% 102.00 103 102.50 1 12.97
2017-09-18 3044 1090536 897 111727901 103.00 103.00 101.00 102.50 0.00 0% 102.50 131 103.00 146 12.97
2017-09-19 3044 2210521 1418 224127121 102.50 103.00 100.50 101.50 1.00 -0.98% 100.50 30 101.50 184 12.85
2017-09-20 3044 2000911 1529 205087375 102.00 104.00 101.50 103.00 1.50 1.48% 102.50 10 103.00 43 13.04
2017-09-21 3044 994017 638 102220257 103.50 103.50 102.00 103.50 0.50 0.49% 103.00 4 103.50 132 13.10
2017-09-22 3044 1665611 1184 171810933 102.50 104.50 101.50 103.50 0.00 0% 103.00 15 103.50 32 13.10
2017-09-25 3044 2652695 1165 269370195 102.50 103.00 100.00 101.50 2.00 -1.93% 101.00 1 101.50 50 12.85
2017-09-26 3044 3316093 2106 348174765 102.50 107.50 102.00 106.00 4.50 4.43% 105.00 7 106.00 87 13.42
2017-09-27 3044 2538954 1653 267937692 107.00 107.50 104.00 104.50 1.50 -1.42% 104.50 12 105.00 45 13.23
2017-09-28 3044 1333031 1072 139787693 105.00 106.50 104.00 104.00 0.50 -0.48% 104.00 442 105.00 17 13.16
2017-09-29 3044 1133100 489 118937500 105.50 106.00 104.00 105.00 1.00 0.96% 104.50 32 105.00 5 13.29
2017-09-30 3044 163330 137 17227650 105.50 106.00 105.00 105.00 0.00 0% 105.00 36 105.50 33 13.29
2017-10-02 3044 1024916 638 108050180 105.00 106.00 104.50 106.00 1.00 0.95% 105.50 2 106.00 147 13.42
2017-10-03 3044 740368 637 77923772 106.00 106.00 105.00 105.00 1.00 -0.94% 105.00 179 105.50 5 13.29
2017-10-05 3044 2511461 1695 276931171 107.00 112.50 106.50 111.50 6.50 6.19% 111.50 85 112.00 7 14.11
2017-10-06 3044 1528591 1049 167771303 112.00 112.50 108.00 110.50 1.00 -0.9% 110.00 4 110.50 1 13.99
2017-10-11 3044 2334977 1573 260818947 111.50 114.50 109.50 111.50 1.00 0.9% 111.50 9 112.00 126 14.11
2017-10-12 3044 1065418 716 118148980 112.50 112.50 110.00 111.00 0.50 -0.45% 110.50 26 111.00 15 14.05
2017-10-13 3044 2968707 1523 339190578 111.50 115.50 111.50 114.50 3.50 3.15% 114.00 107 114.50 103 14.49
2017-10-16 3044 998765 816 113083445 114.50 114.50 112.50 113.50 1.00 -0.87% 113.00 108 113.50 26 14.37
2017-10-17 3044 1014590 796 114900580 114.00 114.00 112.50 113.00 0.50 -0.44% 113.00 23 113.50 41 14.30
2017-10-18 3044 1269727 1009 144694651 114.00 114.50 113.00 114.00 1.00 0.88% 114.00 38 114.50 36 14.43
2017-10-19 3044 1255050 803 143125200 114.00 115.00 113.00 114.00 0.00 0% 114.00 132 114.50 22 14.43
2017-10-20 3044 1327698 840 150757374 113.50 114.00 112.50 114.00 0.00 0% 114.00 6 114.50 90 14.43
2017-10-23 3044 1405221 466 160476508 114.00 115.00 113.50 114.50 0.50 0.44% 114.50 33 115.00 80 14.49
2017-10-24 3044 4189794 2475 508797172 114.50 125.00 114.50 121.00 6.50 5.68% 121.00 22 121.50 21 15.32
2017-10-25 3044 3532923 2256 410403645 117.00 117.50 114.50 116.00 5.00 -4.13% 115.50 16 116.00 19 14.68
2017-10-26 3044 1241423 843 141849222 114.50 115.50 113.00 113.50 2.50 -2.16% 113.50 4 114.00 43 14.37
2017-10-27 3044 1483690 998 166078053 114.00 114.50 110.00 110.00 3.50 -3.08% 110.00 42 110.50 1 13.92
2017-10-30 3044 894703 671 99486383 111.50 113.00 109.00 112.00 2.00 1.82% 112.00 24 112.50 15 14.18
2017-10-31 3044 757914 468 84513454 112.00 113.00 110.50 111.00 1.00 -0.89% 111.00 39 112.00 10 14.05
2017-11-01 3044 1334169 872 149537179 111.00 114.00 111.00 114.00 3.00 2.7% 113.50 5 114.00 26 14.43
2017-11-02 3044 1857166 1115 209430426 114.00 115.00 111.00 111.50 2.50 -2.19% 111.50 43 112.00 39 14.11
2017-11-03 3044 560261 403 63108862 112.00 113.50 111.50 113.00 1.50 1.35% 112.50 84 113.50 3 14.30
2017-11-06 3044 413841 359 46485033 114.50 114.50 111.00 113.00 0.00 0% 113.00 3 113.50 25 13.25
2017-11-07 3044 772513 604 86337697 113.50 113.50 111.00 111.50 1.50 -1.33% 111.50 80 112.50 8 13.07
2017-11-08 3044 1018543 803 112157454 111.00 111.50 109.00 109.50 2.00 -1.79% 109.50 7 110.50 21 12.84
2017-11-09 3044 2416316 1649 256319333 109.00 109.50 104.00 105.50 4.00 -3.65% 105.00 10 105.50 5 12.37
2017-11-10 3044 3230416 2209 329055217 103.50 104.00 100.00 100.50 5.00 -4.74% 100.50 51 101.00 15 11.78
2017-11-13 3044 1622505 1261 165747005 100.00 103.00 100.00 101.50 1.00 1% 101.50 40 102.00 19 11.90
2017-11-14 3044 2279853 1475 225136494 100.50 101.00 97.10 97.10 4.40 -4.33% 97.10 23 98.00 1 11.38
2017-11-15 3044 2602289 1827 259560519 97.10 102.50 97.10 102.50 5.40 5.56% 101.50 3 102.50 47 12.02
2017-11-16 3044 3517070 1114 348904436 101.00 101.00 98.20 99.00 3.50 -3.41% 98.90 1 99.00 43 11.61
2017-11-17 3044 1967991 994 197402350 100.00 101.50 99.80 99.90 0.90 0.91% 99.90 17 100.00 4 11.71
2017-11-20 3044 840986 484 84784091 100.50 101.50 100.00 100.50 0.60 0.6% 100.50 146 101.00 82 11.78
2017-11-21 3044 1901242 565 191333692 100.50 101.50 100.00 100.50 0.00 0% 100.50 130 101.00 18 11.78
2017-11-22 3044 1598033 1197 159651888 101.00 101.50 99.10 99.80 0.70 -0.7% 99.70 3 99.90 1 11.70
2017-11-23 3044 751837 669 74593978 99.80 100.50 98.60 99.50 0.30 -0.3% 99.50 22 99.60 1 11.66
2017-11-24 3044 1463793 575 144312208 99.10 99.50 98.30 98.30 1.20 -1.21% 98.30 7 98.80 2 11.52
2017-11-27 3044 1479317 1243 143201593 98.00 98.20 96.00 96.20 2.10 -2.14% 96.20 6 96.30 12 11.28
2017-11-28 3044 1441723 1243 137994468 96.10 97.50 95.10 95.40 0.80 -0.83% 95.40 3 95.50 10 11.18
2017-11-29 3044 994501 852 95018540 95.50 96.90 95.00 95.10 0.30 -0.31% 95.10 6 95.50 38 11.15
2017-11-30 3044 2179430 1395 210051507 95.30 97.60 95.20 96.60 1.50 1.58% 96.40 1 96.60 38 11.32
2017-12-01 3044 1312187 860 125237237 96.20 96.60 94.80 95.40 1.20 -1.24% 95.40 6 95.50 1 11.18
2017-12-04 3044 693567 499 66158777 96.00 96.40 94.90 95.40 0.00 0% 95.20 2 95.40 30 11.18
2017-12-05 3044 1441211 943 136047634 95.70 95.70 92.80 94.00 1.40 -1.47% 93.30 1 94.00 2 11.02
2017-12-06 3044 1288329 923 119687463 93.80 93.90 92.10 92.90 1.10 -1.17% 92.90 5 93.00 23 10.89
2017-12-07 3044 1195618 865 110557001 92.50 93.30 91.30 93.00 0.10 0.11% 93.00 56 93.20 2 10.90
2017-12-08 3044 1066350 862 100186529 93.40 95.00 93.20 93.80 0.80 0.86% 93.70 2 94.00 7 11.00
2017-12-11 3044 2850156 1923 263304973 93.70 93.70 90.70 91.00 2.80 -2.99% 91.00 13 91.10 1 10.67
2017-12-12 3044 2030805 1378 188702198 91.40 94.80 91.40 91.70 0.70 0.77% 91.70 59 92.30 1 10.75
2017-12-13 3044 1214182 905 110916415 91.90 92.20 90.70 91.90 0.20 0.22% 91.80 3 91.90 32 10.77
2017-12-14 3044 2720760 1916 256464540 92.00 95.70 91.80 93.80 1.90 2.07% 93.80 12 94.10 10 11.00
2017-12-15 3044 3329537 2099 315869865 94.20 96.20 92.50 95.60 1.80 1.92% 95.60 17 95.70 78 11.21
2017-12-18 3044 1016770 861 97585626 96.80 97.90 95.00 95.30 0.30 -0.31% 95.30 1 95.50 33 11.17
2017-12-19 3044 2309500 1341 218388448 95.50 96.40 93.50 94.40 0.90 -0.94% 94.30 2 94.40 23 11.07
2017-12-20 3044 1655112 1168 159567307 94.40 97.30 94.40 97.00 2.60 2.75% 96.90 26 97.20 1 11.37
2017-12-21 3044 1978207 1221 188298565 97.00 97.00 94.50 95.50 1.50 -1.55% 95.50 25 95.60 2 11.20
2017-12-22 3044 879128 733 82971917 95.50 95.70 93.80 93.80 1.70 -1.78% 93.80 62 93.90 1 11.00
2017-12-25 3044 201256 183 18983137 93.80 94.70 93.80 94.50 0.70 0.75% 94.20 1 94.50 13 11.08
2017-12-26 3044 877450 438 81039777 94.50 94.50 91.40 92.50 2.00 -2.12% 92.50 17 92.80 2 10.84
2017-12-27 3044 432002 369 40541485 93.20 94.40 92.80 93.40 0.90 0.97% 93.30 2 93.40 4 10.95
2017-12-28 3044 532514 390 49855153 93.40 94.40 93.10 93.20 0.20 -0.21% 93.20 33 93.30 4 10.93
2017-12-29 3044 585361 471 54652573 93.20 94.50 93.00 93.00 0.20 -0.21% 93.00 72 93.20 1 10.90