景碩(3189)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　　71.10
0
0%		71.40
0.3
0.42%		71.30
-0.1
-0.14%		70.80
-0.5
-0.7%		 　70.10
-0.7
-0.99%		70.80
0.7
1%		70.40
-0.4
-0.56%		71.00
0.6
0.85%		70.80
-0.2
-0.28%		 　70.80
0
0%		71.50
0.7
0.99%		71.50
0
0%		71.40
-0.1
-0.14%		71.30
-0.1
-0.14%		 　71.50
0.2
0.28%		71.80
0.3
0.42%		 71.71
2 月　73.50
1.7
2.37%		80.00
6.5
8.84%		 　80.20
0.2
0.25%		80.40
0.2
0.25%		80.70
0.3
0.37%		82.90
2.2
2.73%		80.40
-2.5
-3.02%		 　81.20
0.8
1%		83.40
2.2
2.71%		83.80
0.4
0.48%		82.00
-1.8
-2.15%		82.10
0.1
0.12%		82.50
0.4
0.49%		 82.00
-0.5
-0.61%		81.70
-0.3
-0.37%		82.70
1
1.22%		86.50
3.8
4.59%		85.00
-1.5
-1.73%		 82.03
3 月83.20
-1.8
-2.12%		82.20
-1
-1.2%		80.90
-1.3
-1.58%		 　81.00
0.1
0.12%		82.00
1
1.23%		81.70
-0.3
-0.37%		81.10
-0.6
-0.73%		79.30
-1.8
-2.22%		 　80.60
1.3
1.64%		81.10
0.5
0.62%		79.80
-1.3
-1.6%		80.30
0.5
0.63%		81.20
0.9
1.12%		 　83.00
1.8
2.22%		84.30
1.3
1.57%		84.90
0.6
0.71%		84.00
-0.9
-1.06%		82.60
-1.4
-1.67%		 　81.80
-0.8
-0.97%		80.70
-1.1
-1.34%		81.00
0.3
0.37%		80.30
-0.7
-0.86%		80.20
-0.1
-0.12%		81.61
4 月 　　　81.30
1.1
1.37%		82.30
1
1.23%		81.00
-1.3
-1.58%		 　79.20
-1.8
-2.22%		77.90
-1.3
-1.64%		75.10
-2.8
-3.59%		76.10
1
1.33%		76.00
-0.1
-0.13%		 　73.90
-2.1
-2.76%		76.40
2.5
3.38%		74.90
-1.5
-1.96%		73.00
-1.9
-2.54%		73.80
0.8
1.1%		 　74.70
0.9
1.22%		77.90
3.2
4.28%		77.50
-0.4
-0.51%		77.20
-0.3
-0.39%		78.50
1.3
1.68%		 76.99
5 月　76.30
-2.2
-2.8%		75.10
-1.2
-1.57%		76.00
0.9
1.2%		77.70
1.7
2.24%		 　79.50
1.8
2.32%		78.80
-0.7
-0.88%		81.20
2.4
3.05%		81.10
-0.1
-0.12%		80.50
-0.6
-0.74%		 　81.90
1.4
1.74%		81.20
-0.7
-0.85%		80.50
-0.7
-0.86%		79.00
-1.5
-1.86%		79.00
0
0%		 　79.30
0.3
0.38%		79.90
0.6
0.76%		79.00
-0.9
-1.13%		78.70
-0.3
-0.38%		77.30
-1.4
-1.78%		 78.10
0.8
1.03%		79.01
6 月79.50
1.4
1.79%		79.30
-0.2
-0.25%		79.90
0.6
0.76%		 　80.30
0.4
0.5%		79.80
-0.5
-0.62%		79.40
-0.4
-0.5%		79.30
-0.1
-0.13%		 　78.40
-0.9
-1.13%		77.50
-0.9
-1.15%		77.40
-0.1
-0.13%		77.20
-0.2
-0.26%		77.20
0
0%		 　79.40
2.2
2.85%		78.30
-1.1
-1.39%		79.00
0.7
0.89%		79.70
0.7
0.89%		79.60
-0.1
-0.13%		 　79.00
-0.6
-0.75%		80.60
1.6
2.03%		80.10
-0.5
-0.62%		80.30
0.2
0.25%		80.70
0.4
0.5%		 79.21
7 月　　79.60
-1.1
-1.36%		80.00
0.4
0.5%		80.50
0.5
0.63%		81.90
1.4
1.74%		80.60
-1.3
-1.59%		 　79.70
-0.9
-1.12%		79.60
-0.1
-0.13%		79.80
0.2
0.25%		80.40
0.6
0.75%		80.30
-0.1
-0.12%		 　80.50
0.2
0.25%		81.10
0.6
0.75%		83.00
1.9
2.34%		83.50
0.5
0.6%		83.90
0.4
0.48%		 　83.40
-0.5
-0.6%		82.20
-1.2
-1.44%		82.50
0.3
0.36%		82.80
0.3
0.36%		81.70
-1.1
-1.33%		 81.50
-0.2
-0.24%		81.35
8 月83.00
1.5
1.84%		83.20
0.2
0.24%		82.80
-0.4
-0.48%		85.50
2.7
3.26%		 　85.30
-0.2
-0.23%		84.10
-1.2
-1.41%		85.10
1
1.19%		83.00
-2.1
-2.47%		82.70
-0.3
-0.36%		 　80.90
-1.8
-2.18%		84.50
3.6
4.45%		86.00
1.5
1.78%		85.60
-0.4
-0.47%		84.10
-1.5
-1.75%		 　83.80
-0.3
-0.36%		85.70
1.9
2.27%		84.50
-1.2
-1.4%		84.60
0.1
0.12%		85.30
0.7
0.83%		 　83.30
-2
-2.34%		82.60
-0.7
-0.84%		81.80
-0.8
-0.97%		84.00
2.2
2.69%		83.88
9 月83.90
-0.1
-0.12%		 　81.60
-2.3
-2.74%		81.90
0.3
0.37%		81.30
-0.6
-0.73%		84.00
2.7
3.32%		82.50
-1.5
-1.79%		 　81.60
-0.9
-1.09%		81.30
-0.3
-0.37%		81.40
0.1
0.12%		81.00
-0.4
-0.49%		80.20
-0.8
-0.99%		 　78.60
-1.6
-2%		78.40
-0.2
-0.25%		77.70
-0.7
-0.89%		77.30
-0.4
-0.51%		75.20
-2.1
-2.72%		 　71.50
-3.7
-4.92%		71.20
-0.3
-0.42%		71.30
0.1
0.14%		71.50
0.2
0.28%		71.30
-0.2
-0.28%		74.90
3.6
5.05%		 78.02
10 月　73.60
-1.3
-1.74%		73.20
-0.4
-0.54%		 73.30
0.1
0.14%		73.20
-0.1
-0.14%		 　　　73.90
0.7
0.96%		74.00
0.1
0.14%		75.80
1.8
2.43%		 　75.70
-0.1
-0.13%		77.20
1.5
1.98%		73.30
-3.9
-5.05%		72.70
-0.6
-0.82%		71.70
-1
-1.38%		 　72.30
0.6
0.84%		73.40
1.1
1.52%		72.60
-0.8
-1.09%		72.70
0.1
0.14%		70.30
-2.4
-3.3%		 　72.20
1.9
2.7%		76.00
3.8
5.26%		73.52
11 月76.00
0
0%		74.60
-1.4
-1.84%		75.20
0.6
0.8%		 　76.00
0.8
1.06%		76.00
0
0%		75.30
-0.7
-0.92%		74.10
-1.2
-1.59%		74.80
0.7
0.94%		 　74.00
-0.8
-1.07%		73.00
-1
-1.35%		72.00
-1
-1.37%		73.10
1.1
1.53%		73.00
-0.1
-0.14%		 　72.30
-0.7
-0.96%		71.80
-0.5
-0.69%		74.00
2.2
3.06%		76.90
2.9
3.92%		76.70
-0.2
-0.26%		 　74.50
-2.2
-2.87%		74.10
-0.4
-0.54%		72.80
-1.3
-1.75%		71.70
-1.1
-1.51%		 74.13
12 月72.80
1.1
1.53%		 　65.60
-7.2
-9.89%		64.00
-1.6
-2.44%		59.60
-4.4
-6.88%		57.70
-1.9
-3.19%		56.60
-1.1
-1.91%		 　57.40
0.8
1.41%		55.30
-2.1
-3.66%		54.20
-1.1
-1.99%		54.30
0.1
0.18%		54.60
0.3
0.55%		 　55.30
0.7
1.28%		54.50
-0.8
-1.45%		56.20
1.7
3.12%		55.10
-1.1
-1.96%		55.50
0.4
0.73%		 　56.10
0.6
1.08%		57.00
0.9
1.6%		53.60
-3.4
-5.96%		53.90
0.3
0.56%		54.20
0.3
0.56%		　　57.52

說明:最高漲幅:8.84%最低跌幅:-9.89% 最高價:86.50最低價:53.60平均價:76.75,灰色底表示週末,漲143天(152.8)元,跌165天(-189.2)元,平盤8天
9%=1,5%=3,4%=3,3%=13,2%=33,1%=56,0%=42,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=15,-6%=39,-7%=42,-8%=60,

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 3189 715246 625 50655139 71.50 71.60 70.50 71.10 0.10 0% 71.00 3 71.10 48 11.89
2017-01-04 3189 845500 713 60025000 71.30 71.40 70.70 71.40 0.30 0.42% 71.30 6 71.40 16 11.94
2017-01-05 3189 1654752 1150 118826092 71.70 72.40 71.30 71.30 0.10 -0.14% 71.30 9 71.40 1 11.92
2017-01-06 3189 1697146 1241 120453579 71.50 71.60 70.70 70.80 0.50 -0.7% 70.80 12 71.00 119 11.84
2017-01-09 3189 1289058 965 90431688 70.20 70.70 69.80 70.10 0.70 -0.99% 70.10 18 70.30 3 11.72
2017-01-10 3189 492072 433 34665104 70.30 70.80 70.10 70.80 0.70 1% 70.80 1 70.90 47 11.84
2017-01-11 3189 676300 533 47654619 70.80 71.00 70.20 70.40 0.40 -0.56% 70.30 6 70.40 1 11.77
2017-01-12 3189 2044506 1586 145490426 70.80 71.80 70.30 71.00 0.60 0.85% 71.00 6 71.20 6 11.87
2017-01-13 3189 674450 570 47524004 71.00 71.00 70.10 70.80 0.20 -0.28% 70.60 1 70.80 2 11.84
2017-01-16 3189 812294 591 57346427 70.60 71.00 70.00 70.80 0.00 0% 70.80 19 70.90 27 11.84
2017-01-17 3189 1023460 746 72731528 70.80 71.50 70.60 71.50 0.70 0.99% 71.40 1 71.50 23 11.96
2017-01-18 3189 1280396 955 91284131 71.50 71.60 70.60 71.50 0.00 0% 71.30 1 71.50 34 11.96
2017-01-19 3189 780481 362 55795342 71.50 71.90 71.00 71.40 0.10 -0.14% 71.40 7 71.50 66 11.94
2017-01-20 3189 596200 474 42491179 71.20 71.80 70.90 71.30 0.10 -0.14% 71.30 2 71.40 29 11.92
2017-01-23 3189 628306 405 44944478 71.30 71.80 71.00 71.50 0.20 0.28% 71.50 75 71.60 11 11.96
2017-01-24 3189 1107286 707 79284335 71.60 71.90 71.20 71.80 0.30 0.42% 71.60 51 71.80 7 12.01
2017-02-02 3189 4146322 2520 302888732 72.50 73.60 72.10 73.50 1.70 2.37% 73.40 3 73.50 14 12.29
2017-02-03 3189 12691918 7035 990199452 74.20 80.00 73.80 80.00 6.50 8.84% 79.90 67 80.00 440 13.38
2017-02-06 3189 8950029 5674 732343015 82.50 83.50 80.10 80.20 0.20 0.25% 80.10 61 80.20 34 13.41
2017-02-07 3189 5947594 4050 482848529 80.20 83.00 79.00 80.40 0.20 0.25% 80.40 44 80.50 1 13.44
2017-02-08 3189 2934819 1977 238353489 80.90 82.00 80.70 80.70 0.30 0.37% 80.70 22 80.80 5 13.49
2017-02-09 3189 5907144 4054 486037098 80.70 83.80 80.70 82.90 2.20 2.73% 82.80 11 82.90 47 16.55
2017-02-10 3189 6227844 3966 510358649 83.50 83.70 80.30 80.40 2.50 -3.02% 80.40 59 80.50 3 16.05
2017-02-13 3189 4505050 3008 365374256 80.80 82.10 80.10 81.20 0.80 1% 81.20 1 81.30 3 16.21
2017-02-14 3189 10590772 6251 884215876 83.00 84.50 82.60 83.40 2.20 2.71% 83.40 14 83.50 6 16.65
2017-02-15 3189 8984211 5685 762119326 85.00 86.10 83.50 83.80 0.40 0.48% 83.80 12 84.00 8 16.73
2017-02-16 3189 5599152 3535 462962664 85.00 85.00 81.30 82.00 1.80 -2.15% 81.90 44 82.00 13 16.37
2017-02-17 3189 3923461 2575 321312242 81.90 82.80 81.20 82.10 0.10 0.12% 82.10 40 82.20 1 16.39
2017-02-18 3189 1983346 1240 163474243 82.70 83.20 82.10 82.50 0.40 0.49% 82.50 6 82.60 13 16.47
2017-02-20 3189 3247010 2050 267883827 82.40 83.50 81.50 82.00 0.50 -0.61% 82.00 15 82.20 11 16.37
2017-02-21 3189 4887019 3510 397500449 82.20 83.00 80.20 81.70 0.30 -0.37% 81.70 4 81.80 18 16.31
2017-02-22 3189 3250709 2196 268257398 82.40 83.00 82.00 82.70 1.00 1.22% 82.70 16 82.80 16 16.51
2017-02-23 3189 14661773 8882 1258406253 83.80 87.30 83.50 86.50 3.80 4.59% 86.50 18 86.60 38 17.27
2017-02-24 3189 5438531 3596 465393549 87.00 87.00 85.00 85.00 1.50 -1.73% 85.00 191 85.10 7 16.97
2017-03-01 3189 4610514 3008 385765862 84.50 85.00 82.90 83.20 1.80 -2.12% 83.20 51 83.30 90 16.61
2017-03-02 3189 3872360 2689 319701189 83.80 83.90 81.80 82.20 1.00 -1.2% 82.20 42 82.30 1 16.41
2017-03-03 3189 4604796 3473 374273353 82.00 82.40 80.90 80.90 1.30 -1.58% 80.90 149 81.00 5 16.15
2017-03-06 3189 2503922 1890 203417754 81.10 81.70 80.80 81.00 0.10 0.12% 81.00 69 81.30 8 16.17
2017-03-07 3189 2287940 1690 187783380 81.30 82.50 81.20 82.00 1.00 1.23% 82.00 40 82.10 2 16.37
2017-03-08 3189 1427446 1188 117008133 82.00 82.30 81.50 81.70 0.30 -0.37% 81.70 22 81.90 9 16.31
2017-03-09 3189 1945717 1354 157831311 81.70 81.90 80.70 81.10 0.60 -0.73% 81.00 102 81.10 6 16.19
2017-03-10 3189 3665500 2583 290817100 80.80 80.80 78.20 79.30 1.80 -2.22% 79.20 51 79.30 24 15.83
2017-03-13 3189 2243990 1641 180861694 79.30 81.50 79.10 80.60 1.30 1.64% 80.60 15 80.80 2 16.09
2017-03-14 3189 1445760 998 117223338 80.90 81.40 80.80 81.10 0.50 0.62% 81.10 26 81.20 28 16.19
2017-03-15 3189 2552550 1756 204439995 81.10 81.30 79.70 79.80 1.30 -1.6% 79.80 38 79.90 46 15.93
2017-03-16 3189 2790309 1889 224020507 80.60 81.00 79.80 80.30 0.50 0.63% 80.30 75 80.40 6 16.03
2017-03-17 3189 2808934 1966 226821038 80.40 81.20 80.30 81.20 0.90 1.12% 81.10 24 81.20 85 16.21
2017-03-20 3189 6339277 3800 526111291 81.00 83.80 80.70 83.00 1.80 2.22% 83.00 660 83.10 17 16.57
2017-03-21 3189 7553267 4445 638081301 83.00 85.30 82.20 84.30 1.30 1.57% 84.30 2 84.40 47 16.83
2017-03-22 3189 4050966 2366 340859809 83.50 84.90 82.60 84.90 0.60 0.71% 84.80 17 84.90 17 16.95
2017-03-23 3189 3270265 2100 275301760 84.80 84.80 83.90 84.00 0.90 -1.06% 84.00 309 84.10 1 16.77
2017-03-24 3189 2598878 1608 215924474 83.60 84.30 82.60 82.60 1.40 -1.67% 82.60 61 82.70 6 16.49
2017-03-27 3189 2754000 1577 227715200 82.60 83.80 81.70 81.80 0.80 -0.97% 81.80 16 81.90 7 16.33
2017-03-28 3189 3698336 2182 299443116 82.00 82.70 80.10 80.70 1.10 -1.34% 80.60 14 80.70 7 16.11
2017-03-29 3189 2226221 1471 180406720 80.70 81.90 80.40 81.00 0.30 0.37% 81.00 41 81.10 12 16.17
2017-03-30 3189 1903455 1376 153464061 81.10 81.50 80.30 80.30 0.70 -0.86% 80.30 22 80.50 8 16.03
2017-03-31 3189 2573337 1647 206117862 80.10 80.90 79.70 80.20 0.10 -0.12% 80.00 21 80.20 113 16.01
2017-04-05 3189 2953801 2124 240183118 80.20 82.20 80.20 81.30 1.10 1.37% 81.30 9 81.40 4 16.23
2017-04-06 3189 2675237 1559 218512297 81.60 82.50 80.60 82.30 1.00 1.23% 82.30 40 82.40 54 16.43
2017-04-07 3189 2410388 1508 195671104 81.90 82.00 80.50 81.00 1.30 -1.58% 81.00 34 81.10 1 16.17
2017-04-10 3189 4101500 2795 326468600 80.40 81.00 79.00 79.20 1.80 -2.22% 79.20 25 79.30 27 15.81
2017-04-11 3189 3133575 1956 246833403 79.00 79.90 77.90 77.90 1.30 -1.64% 77.90 43 78.10 3 15.55
2017-04-12 3189 7298628 4348 551195535 77.10 77.40 73.90 75.10 2.80 -3.59% 75.00 585 75.10 2 14.99
2017-04-13 3189 3103083 2068 234592082 74.60 76.80 74.60 76.10 1.00 1.33% 76.10 19 76.20 25 15.19
2017-04-14 3189 2581350 1777 195286739 75.90 76.30 75.00 76.00 0.10 -0.13% 75.80 1 76.00 13 15.17
2017-04-17 3189 4762833 2801 350261389 76.50 76.50 72.00 73.90 2.10 -2.76% 73.90 27 74.00 4 14.75
2017-04-18 3189 3834622 2249 290401706 75.20 76.70 74.80 76.40 2.50 3.38% 76.30 14 76.40 11 15.25
2017-04-19 3189 3932650 2093 297772750 75.80 77.60 74.80 74.90 1.50 -1.96% 74.90 6 75.00 1 14.95
2017-04-20 3189 4616310 2635 339762933 74.50 74.50 73.00 73.00 1.90 -2.54% 73.00 197 73.10 1 14.57
2017-04-21 3189 1924675 1132 141767719 73.50 74.10 73.30 73.80 0.80 1.1% 73.80 5 74.00 20 14.73
2017-04-24 3189 2699491 929 200817976 74.10 74.80 73.40 74.70 0.90 1.22% 74.50 2 74.70 20 14.91
2017-04-25 3189 5797816 3388 446352048 75.20 78.50 75.20 77.90 3.20 4.28% 77.80 30 77.90 44 15.55
2017-04-26 3189 4055516 2145 316864289 78.40 79.20 77.20 77.50 0.40 -0.51% 77.50 72 77.60 100 15.47
2017-04-27 3189 2337103 1272 181314244 78.40 78.50 77.20 77.20 0.30 -0.39% 77.20 19 77.50 12 15.41
2017-04-28 3189 4743305 2719 373219802 78.30 79.30 77.40 78.50 1.30 1.68% 78.40 2 78.50 40 15.67
2017-05-02 3189 7732605 4063 593057021 76.50 78.00 75.70 76.30 2.20 -2.8% 76.20 11 76.30 5 18.34
2017-05-03 3189 3624135 1939 275534319 76.50 77.20 75.10 75.10 1.20 -1.57% 75.10 64 75.20 13 18.05
2017-05-04 3189 4999874 2890 381007724 75.30 76.90 75.30 76.00 0.90 1.2% 76.00 3 76.10 1 18.27
2017-05-05 3189 6623605 3726 513854202 76.10 78.40 75.60 77.70 1.70 2.24% 77.70 105 77.90 24 18.68
2017-05-08 3189 7036731 3985 561230013 78.00 81.10 78.00 79.50 1.80 2.32% 79.50 125 79.60 5 19.11
2017-05-09 3189 4841474 2834 383716359 80.10 80.50 78.20 78.80 0.70 -0.88% 78.80 40 78.90 89 18.94
2017-05-10 3189 7415687 4230 599746373 79.70 81.70 79.40 81.20 2.40 3.05% 81.10 60 81.20 194 19.52
2017-05-11 3189 6435126 3877 522012806 81.10 81.80 80.20 81.10 0.10 -0.12% 81.00 33 81.10 89 19.50
2017-05-12 3189 3617416 2269 291531259 81.10 81.40 80.10 80.50 0.60 -0.74% 80.30 13 80.50 27 19.35
2017-05-15 3189 4990883 2751 407776162 80.30 82.30 80.30 81.90 1.40 1.74% 81.80 31 81.90 30 19.69
2017-05-16 3189 4039888 2364 328085401 82.10 82.40 80.90 81.20 0.70 -0.85% 81.20 33 81.30 1 19.52
2017-05-17 3189 3074428 2173 247535694 80.80 81.50 80.10 80.50 0.70 -0.86% 80.40 13 80.50 65 19.35
2017-05-18 3189 5322467 3338 420765796 79.20 79.60 78.30 79.00 1.50 -1.86% 79.00 20 79.10 17 18.99
2017-05-19 3189 2097800 1385 166109519 79.50 79.90 78.70 79.00 0.00 0% 78.90 50 79.00 5 18.99
2017-05-22 3189 2439010 1557 193405586 79.00 80.00 78.70 79.30 0.30 0.38% 79.10 41 79.30 198 19.06
2017-05-23 3189 2943416 2003 235236229 79.60 80.60 79.30 79.90 0.60 0.76% 79.80 5 79.90 34 19.21
2017-05-24 3189 2527370 1481 200361630 79.60 80.30 78.90 79.00 0.90 -1.13% 78.90 19 79.00 40 18.99
2017-05-25 3189 2421861 1322 190858643 79.10 79.50 78.40 78.70 0.30 -0.38% 78.70 7 78.90 6 18.92
2017-05-26 3189 3361227 2074 260571406 78.50 79.40 76.70 77.30 1.40 -1.78% 77.20 8 77.30 13 18.58
2017-05-31 3189 2597346 1508 201888488 77.70 78.20 77.20 78.10 0.80 1.03% 78.00 7 78.10 2 18.77
2017-06-01 3189 3164286 1716 250981134 78.50 79.90 78.50 79.50 1.40 1.79% 79.50 11 79.60 5 19.11
2017-06-02 3189 1780772 1159 141390660 79.50 80.00 78.90 79.30 0.20 -0.25% 79.20 19 79.30 83 19.06
2017-06-03 3189 992334 554 79100420 79.30 80.00 78.90 79.90 0.60 0.76% 79.80 5 79.90 50 19.21
2017-06-06 3189 3222863 1880 257722407 79.20 80.40 79.20 80.30 1.10 0.5% 80.20 12 80.30 31 19.30
2017-06-07 3189 2410228 1306 192724407 80.00 80.60 79.50 79.80 0.50 -0.62% 79.80 4 79.90 3 19.18
2017-06-08 3189 1549827 797 123194127 80.00 80.20 79.20 79.40 0.40 -0.5% 79.40 6 79.50 73 19.09
2017-06-09 3189 2840368 1710 225912119 79.60 80.20 79.10 79.30 0.10 -0.13% 79.20 76 79.30 28 19.06
2017-06-12 3189 1822328 1169 143142777 78.40 79.00 78.30 78.40 0.90 -1.13% 78.40 8 78.50 1 18.85
2017-06-13 3189 3006140 1801 234044460 78.30 78.90 77.40 77.50 0.90 -1.15% 77.50 48 77.60 14 18.63
2017-06-14 3189 2004285 1056 154839414 78.00 78.00 76.70 77.40 0.10 -0.13% 77.30 2 77.40 36 18.61
2017-06-15 3189 1774100 1205 136330160 77.70 77.70 76.60 77.20 0.20 -0.26% 77.10 1 77.20 2 18.56
2017-06-16 3189 1755305 1178 134996229 77.10 77.40 76.50 77.20 0.00 0% 77.10 2 77.20 19 18.56
2017-06-19 3189 3186424 2039 251753079 77.30 80.20 77.30 79.40 2.20 2.85% 79.40 4 79.50 17 19.09
2017-06-20 3189 3175377 2137 249523131 79.20 79.50 78.20 78.30 1.10 -1.39% 78.30 33 78.50 16 18.82
2017-06-21 3189 1921590 1307 150908371 78.10 79.00 78.00 79.00 0.70 0.89% 78.90 11 79.00 102 18.99
2017-06-22 3189 3035319 1632 241371886 79.30 79.90 79.00 79.70 0.70 0.89% 79.60 28 79.70 4 19.16
2017-06-23 3189 2193573 1118 174947909 79.60 80.00 79.20 79.60 0.10 -0.13% 79.60 85 79.70 3 19.13
2017-06-26 3189 1379992 1073 109328468 79.40 80.00 78.90 79.00 0.60 -0.75% 79.00 115 79.10 56 18.99
2017-06-27 3189 5244320 2726 419780618 79.10 81.10 79.00 80.60 1.60 2.03% 80.60 16 80.70 14 19.38
2017-06-28 3189 2240460 1333 179165736 79.60 80.30 79.30 80.10 0.50 -0.62% 80.10 41 80.20 6 19.25
2017-06-29 3189 3126203 1834 252502598 81.00 81.50 80.10 80.30 0.20 0.25% 80.30 5 80.40 7 19.30
2017-06-30 3189 2183871 1204 175712088 80.10 81.00 79.60 80.70 0.40 0.5% 80.70 53 80.80 44 19.40
2017-07-03 3189 1506206 931 120623133 80.90 80.90 79.60 79.60 1.10 -1.36% 79.60 107 79.80 12 19.13
2017-07-04 3189 2400134 1413 191913305 79.70 80.40 78.80 80.00 0.40 0.5% 80.00 322 80.10 12 19.23
2017-07-05 3189 2361411 1366 190448380 80.00 81.20 79.90 80.50 0.50 0.63% 80.50 15 80.60 11 19.35
2017-07-06 3189 4698633 2588 383833137 81.10 82.20 80.60 81.90 1.40 1.74% 81.90 51 82.00 130 19.69
2017-07-07 3189 2632708 1414 212698664 80.70 81.20 80.40 80.60 1.30 -1.59% 80.60 29 80.70 8 19.38
2017-07-10 3189 2264437 1385 181595479 80.90 81.10 79.50 79.70 0.90 -1.12% 79.60 47 79.70 26 19.16
2017-07-11 3189 2009630 1167 159548807 79.90 80.30 79.10 79.60 0.10 -0.13% 79.50 14 79.70 19 19.13
2017-07-12 3189 1587578 901 126848651 80.30 80.60 79.50 79.80 0.20 0.25% 79.70 23 79.80 41 19.18
2017-07-13 3189 3009556 1860 239831422 79.60 80.40 78.90 80.40 0.60 0.75% 80.20 11 80.40 34 19.33
2017-07-14 3189 972021 655 77863885 80.40 80.40 79.90 80.30 0.10 -0.12% 80.20 4 80.30 1 19.30
2017-07-17 3189 948351 717 76139385 80.50 80.50 80.00 80.50 0.20 0.25% 80.40 6 80.50 33 19.35
2017-07-18 3189 2086828 1229 168839131 80.50 81.10 80.10 81.10 0.60 0.75% 81.00 13 81.10 3 19.50
2017-07-19 3189 7515383 4410 624936920 81.80 84.10 81.80 83.00 1.90 2.34% 83.00 10 83.10 11 19.95
2017-07-20 3189 6091392 3456 511001510 83.40 84.50 83.30 83.50 0.50 0.6% 83.50 42 83.70 3 20.07
2017-07-21 3189 2675409 1654 223999410 83.60 84.30 82.80 83.90 0.40 0.48% 83.70 9 83.90 64 20.17
2017-07-24 3189 2103624 1139 175613292 83.90 83.90 83.10 83.40 0.50 -0.6% 83.40 17 83.50 1 20.05
2017-07-25 3189 8409385 4615 679137870 81.50 82.70 79.40 82.20 1.20 -1.44% 82.10 3 82.20 5 27.86
2017-07-26 3189 3159631 2121 260825156 82.20 83.40 82.00 82.50 0.30 0.36% 82.40 1 82.50 20 27.97
2017-07-27 3189 2290639 1366 189306796 82.80 83.30 82.20 82.80 0.30 0.36% 82.70 21 82.80 30 28.07
2017-07-28 3189 1690030 1047 138905032 82.80 83.00 81.50 81.70 1.10 -1.33% 81.60 24 81.70 16 27.69
2017-07-31 3189 1659115 1053 135177003 82.20 82.20 80.70 81.50 0.20 -0.24% 81.50 13 81.60 13 27.63
2017-08-01 3189 2515444 1411 208955352 81.50 83.90 81.30 83.00 1.50 1.84% 83.00 4 83.10 57 28.14
2017-08-02 3189 1816200 975 151150439 83.60 84.10 82.80 83.20 0.20 0.24% 83.10 100 83.30 14 28.20
2017-08-03 3189 2033575 1250 168500438 83.50 83.80 82.30 82.80 0.40 -0.48% 82.70 49 82.80 9 28.07
2017-08-04 3189 7748746 4213 661057778 82.90 86.00 82.90 85.50 2.70 3.26% 85.50 5 85.60 17 28.98
2017-08-07 3189 7825880 4025 669963533 86.00 86.60 84.10 85.30 0.20 -0.23% 85.30 41 85.40 183 28.92
2017-08-08 3189 12924270 5915 1093789980 83.50 86.60 83.00 84.10 0.00 -1.41% 84.10 133 84.20 82 28.51
2017-08-09 3189 8484496 4161 725458760 84.40 86.60 83.90 85.10 1.00 1.19% 85.00 43 85.10 1 28.85
2017-08-10 3189 4511224 2748 375794968 84.90 85.10 82.30 83.00 2.10 -2.47% 83.00 10 83.10 44 28.14
2017-08-11 3189 2594646 1668 215200946 82.50 83.70 82.30 82.70 0.30 -0.36% 82.70 70 82.90 107 28.03
2017-08-14 3189 3436728 1808 282268436 82.80 83.40 80.30 80.90 1.80 -2.18% 80.80 29 80.90 75 27.42
2017-08-15 3189 5229568 2880 436261995 82.10 85.00 81.60 84.50 3.60 4.45% 84.40 14 84.50 137 28.64
2017-08-16 3189 8089086 4429 696634261 84.20 87.50 83.80 86.00 1.50 1.78% 85.90 3 86.00 58 29.15
2017-08-17 3189 3575505 1971 306415576 85.80 86.40 85.00 85.60 0.40 -0.47% 85.50 3 85.60 12 29.02
2017-08-18 3189 3296555 1891 277689173 84.30 84.90 83.70 84.10 1.50 -1.75% 84.10 7 84.20 5 28.51
2017-08-21 3189 1608532 1009 135372227 84.90 84.90 83.70 83.80 0.30 -0.36% 83.80 92 84.00 9 28.41
2017-08-22 3189 7772129 4268 671516048 83.30 87.90 83.30 85.70 1.90 2.27% 85.70 19 85.80 79 29.05
2017-08-23 3189 3533423 2010 301049441 86.20 86.20 84.20 84.50 1.20 -1.4% 84.50 125 84.60 11 28.64
2017-08-24 3189 2753633 1546 232639391 85.00 85.40 84.00 84.60 0.10 0.12% 84.60 1 84.70 48 28.68
2017-08-25 3189 3048288 1979 260193910 85.30 86.00 84.60 85.30 0.70 0.83% 85.30 31 85.40 18 28.92
2017-08-28 3189 5511115 3640 461531171 85.30 85.30 83.10 83.30 2.00 -2.34% 83.20 86 83.30 22 28.24
2017-08-29 3189 3249201 2370 269339322 83.00 83.50 82.60 82.60 0.70 -0.84% 82.60 79 82.70 27 28.00
2017-08-30 3189 4337329 2459 356069775 82.50 83.20 81.60 81.80 0.80 -0.97% 81.80 83 81.90 1 27.73
2017-08-31 3189 3426277 2223 285305980 82.40 84.00 82.40 84.00 2.20 2.69% 83.90 1 84.00 26 28.47
2017-09-01 3189 3274278 1935 275275252 84.40 85.00 83.40 83.90 0.10 -0.12% 83.90 73 84.00 19 28.44
2017-09-04 3189 5840138 2995 480007985 83.30 83.90 81.60 81.60 2.30 -2.74% 81.60 50 81.80 3 27.66
2017-09-05 3189 5438030 3128 442220691 81.90 82.70 80.60 81.90 0.30 0.37% 81.90 8 82.00 21 27.76
2017-09-06 3189 4735531 2630 386986965 82.10 83.20 80.30 81.30 0.60 -0.73% 81.30 253 81.40 18 27.56
2017-09-07 3189 8111542 4252 674806107 82.30 84.20 81.80 84.00 2.70 3.32% 83.80 1 84.00 17 28.47
2017-09-08 3189 7647672 4388 639119936 85.30 85.30 82.00 82.50 1.50 -1.79% 82.50 75 82.60 6 27.97
2017-09-11 3189 3196166 2134 261393559 83.10 83.30 81.00 81.60 0.90 -1.09% 81.60 2 81.70 5 27.66
2017-09-12 3189 1685994 1050 137488508 82.00 82.30 81.20 81.30 0.30 -0.37% 81.30 120 81.40 2 27.56
2017-09-13 3189 2529518 1424 208028112 82.10 83.40 81.40 81.40 0.10 0.12% 81.30 217 81.40 28 27.59
2017-09-14 3189 2829650 1793 229639547 82.00 82.40 80.70 81.00 0.40 -0.49% 81.00 83 81.10 1 27.46
2017-09-15 3189 3318291 1864 267458063 81.10 81.80 80.00 80.20 0.80 -0.99% 80.10 98 80.20 38 27.19
2017-09-18 3189 5973804 4010 468865731 80.60 80.90 76.30 78.60 1.60 -2% 78.60 104 78.70 4 26.64
2017-09-19 3189 2976285 2011 234554770 79.10 79.70 78.10 78.40 0.20 -0.25% 78.30 2 78.40 8 26.58
2017-09-20 3189 2765822 1736 215575564 78.50 79.20 77.20 77.70 0.70 -0.89% 77.60 12 77.70 1 26.34
2017-09-21 3189 2558340 1747 197124650 77.80 78.00 76.70 77.30 0.40 -0.51% 77.20 3 77.30 12 26.20
2017-09-22 3189 5618243 3253 426848386 78.00 78.10 74.20 75.20 2.10 -2.72% 75.10 3 75.20 15 25.49
2017-09-25 3189 8460146 4465 601983204 75.00 75.00 69.20 71.50 3.70 -4.92% 71.50 97 71.60 19 24.24
2017-09-26 3189 2079220 1368 148525462 71.50 72.40 70.80 71.20 0.30 -0.42% 71.10 28 71.20 2 24.14
2017-09-27 3189 1677555 1236 119982146 71.80 72.30 71.00 71.30 0.10 0.14% 71.30 17 71.50 2 24.17
2017-09-28 3189 1366985 800 97432220 72.00 72.10 70.70 71.50 0.20 0.28% 71.30 2 71.50 1 24.24
2017-09-29 3189 2132668 1316 150218561 71.50 71.50 69.60 71.30 0.20 -0.28% 70.50 5 71.30 5 24.17
2017-09-30 3189 3302204 1894 242695357 71.30 74.90 71.20 74.90 3.60 5.05% 74.80 2 74.90 34 25.39
2017-10-02 3189 2250700 1551 166028559 74.20 74.50 73.20 73.60 1.30 -1.74% 73.60 20 73.70 74 24.95
2017-10-03 3189 1107942 775 81494576 73.70 74.00 73.20 73.20 0.40 -0.54% 73.20 26 73.30 25 24.81
2017-10-05 3189 1162372 749 85432428 73.30 74.00 73.10 73.30 0.10 0.14% 73.30 35 73.40 10 24.85
2017-10-06 3189 1244011 719 91435415 73.70 74.20 73.20 73.20 0.10 -0.14% 73.20 15 73.30 5 24.81
2017-10-11 3189 2991763 1905 221996683 73.80 75.20 73.40 73.90 0.70 0.96% 73.90 3 74.00 5 25.05
2017-10-12 3189 1588450 1104 117667859 74.10 74.50 73.70 74.00 0.10 0.14% 73.80 7 74.00 69 25.08
2017-10-13 3189 3744153 2480 283096542 73.90 76.80 73.60 75.80 1.80 2.43% 75.60 2 75.80 85 25.69
2017-10-16 3189 2392547 1932 180859072 76.30 76.40 75.00 75.70 0.10 -0.13% 75.60 7 75.70 61 25.66
2017-10-17 3189 3361606 2028 257343319 76.10 77.60 75.20 77.20 1.50 1.98% 77.10 14 77.20 61 26.17
2017-10-18 3189 9444642 5444 697170034 75.00 75.20 72.70 73.30 3.90 -5.05% 73.30 2 73.40 1 24.85
2017-10-19 3189 2509400 1785 182926339 73.20 73.70 72.50 72.70 0.60 -0.82% 72.70 107 72.80 2 24.64
2017-10-20 3189 3190844 1785 229970577 72.50 73.20 71.70 71.70 1.00 -1.38% 71.70 34 71.80 1 24.31
2017-10-23 3189 1285210 955 93122976 72.10 73.00 72.00 72.30 0.60 0.84% 72.30 73 72.40 1 24.51
2017-10-24 3189 1446264 862 105991528 72.60 73.80 72.40 73.40 1.10 1.52% 73.40 31 73.50 51 24.88
2017-10-25 3189 1362250 974 99727275 73.40 73.90 72.60 72.60 0.80 -1.09% 72.50 29 72.60 8 24.61
2017-10-26 3189 1620739 1040 116955496 72.50 72.70 71.40 72.70 0.10 0.14% 72.70 6 72.80 18 24.64
2017-10-27 3189 3082656 2052 219665468 72.70 72.80 70.30 70.30 2.40 -3.3% 70.30 62 70.40 2 23.83
2017-10-30 3189 2763555 1546 198482560 71.00 72.70 71.00 72.20 1.90 2.7% 72.10 221 72.20 17 33.43
2017-10-31 3189 8963725 5232 673212385 72.10 76.30 72.10 76.00 3.80 5.26% 76.00 44 76.10 25 35.19
2017-11-01 3189 5932037 3414 450851412 76.00 77.00 75.00 76.00 0.00 0% 76.00 75 76.20 10 35.19
2017-11-02 3189 2787155 1787 208909559 75.80 75.80 74.60 74.60 1.40 -1.84% 74.60 83 74.70 10 34.54
2017-11-03 3189 2406858 1315 180509277 74.60 75.40 74.50 75.20 0.60 0.8% 75.10 16 75.20 8 34.81
2017-11-06 3189 2024396 1169 153143696 75.40 76.50 75.20 76.00 0.80 1.06% 75.90 25 76.00 32 35.19
2017-11-07 3189 5755508 3266 445747564 77.50 79.00 76.00 76.00 0.00 0% 76.00 59 76.20 3 35.19
2017-11-08 3189 2398342 1333 181695283 76.00 76.90 75.00 75.30 0.70 -0.92% 75.30 39 75.50 5 34.86
2017-11-09 3189 2163793 1262 162416638 75.50 76.60 74.00 74.10 1.20 -1.59% 74.10 14 74.40 5 34.31
2017-11-10 3189 1987554 1023 148624250 74.00 75.40 73.70 74.80 0.70 0.94% 74.70 15 74.80 4 34.63
2017-11-13 3189 1501263 892 111877692 74.90 75.20 73.90 74.00 0.80 -1.07% 74.00 23 74.10 6 34.26
2017-11-14 3189 3286100 1973 238684468 74.20 74.40 71.20 73.00 1.00 -1.35% 73.00 96 73.10 13 33.80
2017-11-15 3189 2574755 1636 185339083 72.80 72.80 71.30 72.00 1.00 -1.37% 71.90 9 72.00 10 33.33
2017-11-16 3189 2393350 1514 174469153 72.50 73.70 71.80 73.10 1.10 1.53% 73.00 13 73.10 2 33.84
2017-11-17 3189 1591000 976 116422000 73.70 73.80 72.70 73.00 0.10 -0.14% 72.90 3 73.00 236 33.80
2017-11-20 3189 1189010 768 86017428 73.10 73.40 71.90 72.30 0.70 -0.96% 72.30 2 72.40 1 33.47
2017-11-21 3189 2118114 1022 152545314 72.70 72.70 71.60 71.80 0.50 -0.69% 71.80 20 71.90 1 33.24
2017-11-22 3189 4522838 2502 335205512 72.70 75.60 72.60 74.00 2.20 3.06% 73.70 8 74.00 36 34.26
2017-11-23 3189 5769864 3292 437345341 74.00 77.50 73.10 76.90 2.90 3.92% 76.90 26 77.00 107 35.60
2017-11-24 3189 5646640 3516 433845935 77.20 77.60 76.20 76.70 0.20 -0.26% 76.60 34 76.70 10 35.51
2017-11-27 3189 3064697 1901 230898572 76.40 76.70 74.50 74.50 2.20 -2.87% 74.50 40 74.70 8 34.49
2017-11-28 3189 1249374 894 93019998 74.20 75.00 74.10 74.10 0.40 -0.54% 74.00 71 74.10 41 34.31
2017-11-29 3189 3083245 1976 225719806 73.60 74.30 72.50 72.80 1.30 -1.75% 72.70 93 72.80 22 33.70
2017-11-30 3189 3113800 1674 224827557 72.00 73.00 71.70 71.70 1.10 -1.51% 71.70 25 72.10 2 33.19
2017-12-01 3189 3009469 1948 217655440 72.80 73.40 71.00 72.80 1.10 1.53% 72.70 2 72.80 22 33.70
2017-12-04 3189 19011844 10595 1274885321 72.50 72.50 65.60 65.60 7.20 -9.89% 0.00 0 65.60 173 30.37
2017-12-05 3189 9951507 5884 648006255 65.60 67.00 63.60 64.00 1.60 -2.44% 64.00 21 64.10 18 29.63
2017-12-06 3189 9982733 5941 612893213 64.00 64.70 59.30 59.60 4.40 -6.88% 59.60 36 59.70 3 27.59
2017-12-07 3189 8496616 5084 496779578 59.90 60.80 57.60 57.70 1.90 -3.19% 57.70 9 57.80 4 26.71
2017-12-08 3189 6137621 3690 347865278 58.30 58.30 55.90 56.60 1.10 -1.91% 56.60 9 56.70 49 26.20
2017-12-11 3189 5240838 3524 301209814 57.30 58.40 57.00 57.40 0.80 1.41% 57.40 18 57.60 6 26.57
2017-12-12 3189 6457392 4224 359351652 57.00 57.00 55.20 55.30 2.10 -3.66% 55.30 46 55.40 3 25.60
2017-12-13 3189 7460415 4445 405032251 54.20 55.10 53.60 54.20 1.10 -1.99% 54.20 26 54.30 3 25.09
2017-12-14 3189 5987131 3302 328182670 54.50 55.60 54.20 54.30 0.10 0.18% 54.30 1 54.50 5 25.14
2017-12-15 3189 2923388 1894 158618218 54.30 54.70 53.60 54.60 0.30 0.55% 54.60 21 54.70 18 25.28
2017-12-18 3189 2665101 1794 147542290 55.00 55.80 54.70 55.30 0.70 1.28% 55.30 62 55.40 8 25.60
2017-12-19 3189 2841064 1892 155678020 55.40 55.80 54.30 54.50 0.80 -1.45% 54.50 23 54.60 1 25.23
2017-12-20 3189 4469918 2888 248582688 54.80 56.40 54.50 56.20 1.70 3.12% 56.20 21 56.30 20 26.02
2017-12-21 3189 2934780 1855 162762389 56.30 56.40 55.10 55.10 1.10 -1.96% 55.10 153 55.20 3 25.51
2017-12-22 3189 1424699 898 78894144 55.20 55.70 55.10 55.50 0.40 0.73% 55.40 9 55.50 16 25.69
2017-12-25 3189 2095186 1258 117363227 55.80 56.40 55.40 56.10 0.60 1.08% 56.10 4 56.20 22 25.97
2017-12-26 3189 4540876 2720 252931348 55.80 57.10 54.30 57.00 0.90 1.6% 56.90 1 57.00 66 26.39
2017-12-27 3189 10983491 6510 595509109 55.80 55.80 53.50 53.60 3.40 -5.96% 53.60 30 53.70 7 24.81
2017-12-28 3189 2769150 1709 149315600 53.60 54.30 53.60 53.90 0.30 0.56% 53.90 11 54.00 43 24.95
2017-12-29 3189 1538144 969 83591214 54.30 54.60 54.20 54.20 0.30 0.56% 54.20 6 54.30 3 25.09