京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　86.20
0
0%		86.30
0.1
0.12%		86.30
0
0%		86.40
0.1
0.12%		 　85.50
-0.9
-1.04%		85.90
0.4
0.47%		86.00
0.1
0.12%		85.90
-0.1
-0.12%		85.70
-0.2
-0.23%		 　84.60
-1.1
-1.28%		85.10
0.5
0.59%		87.00
1.9
2.23%		86.40
-0.6
-0.69%		86.80
0.4
0.46%		 　88.00
1.2
1.38%		87.70
-0.3
-0.34%		 86.66
2 月　87.90
0.2
0.23%		89.80
1.9
2.16%		 　90.70
0.9
1%		90.60
-0.1
-0.11%		93.30
2.7
2.98%		95.00
1.7
1.82%		92.60
-2.4
-2.53%		 　90.10
-2.5
-2.7%		89.70
-0.4
-0.44%		90.70
1
1.11%		91.70
1
1.1%		98.80
7.1
7.74%		98.80
0
0%		 99.20
0.4
0.4%		96.00
-3.2
-3.23%		99.00
3
3.13%		99.90
0.9
0.91%		99.80
-0.1
-0.1%		 95.61
3 月100.50
0.7
0.7%		98.70
-1.8
-1.79%		98.50
-0.2
-0.2%		 　98.20
-0.3
-0.3%		98.40
0.2
0.2%		98.50
0.1
0.1%		96.70
-1.8
-1.83%		95.90
-0.8
-0.83%		 　96.70
0.8
0.83%		99.20
2.5
2.59%		101.50
2.3
2.32%		100.50
-1
-0.99%		102.00
1.5
1.49%		 　100.50
-1.5
-1.47%		99.40
-1.1
-1.09%		102.00
2.6
2.62%		112.00
10
9.8%		110.00
-2
-1.79%		 　113.00
3
2.73%		110.50
-2.5
-2.21%		113.00
2.5
2.26%		113.50
0.5
0.44%		118.00
4.5
3.96%		103.17
4 月 　　　117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		114.50
-2.5
-2.14%		 　114.00
-0.5
-0.44%		112.00
-2
-1.75%		112.50
0.5
0.45%		113.50
1
0.89%		106.00
-7.5
-6.61%		 　108.50
2.5
2.36%		108.50
0
0%		110.00
1.5
1.38%		111.00
1
0.91%		116.00
5
4.5%		 　115.00
-1
-0.86%		118.50
3.5
3.04%		118.50
0
0%		118.50
0
0%		125.00
6.5
5.49%		 116.18
5 月　131.00
6
4.8%		124.50
-6.5
-4.96%		127.50
3
2.41%		135.50
8
6.27%		 　145.00
9.5
7.01%		143.50
-1.5
-1.03%		147.50
4
2.79%		153.00
5.5
3.73%		160.00
7
4.58%		 　172.00
12
7.5%		167.50
-4.5
-2.62%		166.00
-1.5
-0.9%		167.00
1
0.6%		166.50
-0.5
-0.3%		 　168.00
1.5
0.9%		175.50
7.5
4.46%		179.50
4
2.28%		176.00
-3.5
-1.95%		175.00
-1
-0.57%		 171.00
-4
-2.29%		160.02
6 月171.50
0.5
0.29%		168.00
-3.5
-2.04%		167.50
-0.5
-0.3%		 　177.50
10
5.97%		171.50
-6
-3.38%		169.00
-2.5
-1.46%		168.50
-0.5
-0.3%		 　167.00
-1.5
-0.89%		166.50
-0.5
-0.3%		152.00
-14.5
-8.71%		154.00
2
1.32%		159.00
5
3.25%		 　157.00
-2
-1.26%		157.00
0
0%		157.50
0.5
0.32%		161.00
3.5
2.22%		156.50
-4.5
-2.8%		 　160.00
3.5
2.24%		158.00
-2
-1.25%		155.00
-3
-1.9%		153.00
-2
-1.29%		157.00
4
2.61%		 162.35
7 月　　158.00
1
0.64%		156.50
-1.5
-0.95%		161.00
4.5
2.88%		161.50
0.5
0.31%		158.00
-3.5
-2.17%		 　161.50
3.5
2.22%		167.00
5.5
3.41%		171.00
4
2.4%		176.00
5
2.92%		166.00
-10
-5.68%		 　172.50
6.5
3.92%		176.00
3.5
2.03%		174.00
-2
-1.14%		191.00
17
9.77%		188.50
-2.5
-1.31%		 　197.00
8.5
4.51%		203.50
6.5
3.3%		200.50
-3
-1.47%		220.50
20
9.98%		218.00
-2.5
-1.13%		 214.50
-3.5
-1.61%		182.79
8 月216.00
1.5
0.7%		220.00
4
1.85%		216.00
-4
-1.82%		219.50
3.5
1.62%		 　229.00
9.5
4.33%		216.50
-12.5
-5.46%		207.50
-9
-4.16%		204.00
-3.5
-1.69%		212.00
8
3.92%		 　195.00
-17
-8.02%		203.00
8
4.1%		207.00
4
1.97%		209.50
2.5
1.21%		206.00
-3.5
-1.67%		 　206.00
0
0%		217.50
11.5
5.58%		218.50
1
0.46%		216.00
-2.5
-1.14%		222.50
6.5
3.01%		 　222.50
0
0%		218.50
-4
-1.8%		240.00
21.5
9.84%		244.00
4
1.67%		215.52
9 月249.50
5.5
2.25%		 　245.50
-4
-1.6%		249.00
3.5
1.43%		244.00
-5
-2.01%		227.00
-17
-6.97%		233.00
6
2.64%		 　223.00
-10
-4.29%		223.50
0.5
0.22%		218.50
-5
-2.24%		223.50
5
2.29%		224.50
1
0.45%		 　222.50
-2
-0.89%		218.50
-4
-1.8%		213.50
-5
-2.29%		219.50
6
2.81%		212.50
-7
-3.19%		 　201.50
-11
-5.18%		196.50
-5
-2.48%		202.50
6
3.05%		208.50
6
2.96%		203.50
-5
-2.4%		213.50
10
4.91%		 221.5
10 月　214.50
1
0.47%		213.50
-1
-0.47%		 219.00
5.5
2.58%		216.00
-3
-1.37%		 　　　214.00
-2
-0.93%		219.50
5.5
2.57%		224.00
4.5
2.05%		 　226.00
2
0.89%		218.00
-8
-3.54%		213.00
-5
-2.29%		216.00
3
1.41%		209.00
-7
-3.24%		 　211.50
2.5
1.2%		213.00
1.5
0.71%		216.00
3
1.41%		217.50
1.5
0.69%		209.00
-8.5
-3.91%		 　209.00
0
0%		214.00
5
2.39%		215.5
11 月213.50
-0.5
-0.23%		209.50
-4
-1.87%		212.00
2.5
1.19%		 　214.00
2
0.94%		210.00
-4
-1.87%		210.50
0.5
0.24%		205.00
-5.5
-2.61%		206.00
1
0.49%		 　202.50
-3.5
-1.7%		209.00
6.5
3.21%		229.50
20.5
9.81%		226.00
-3.5
-1.53%		245.00
19
8.41%		 　240.00
-5
-2.04%		241.00
1
0.42%		232.50
-8.5
-3.53%		236.00
3.5
1.51%		233.50
-2.5
-1.06%		 　226.50
-7
-3%		226.50
0
0%		229.00
2.5
1.1%		219.00
-10
-4.37%		 221.06
12 月209.00
-10
-4.57%		 　209.50
0.5
0.24%		201.00
-8.5
-4.06%		197.00
-4
-1.99%		181.00
-16
-8.12%		190.00
9
4.97%		 　209.00
19
10%		202.50
-6.5
-3.11%		200.00
-2.5
-1.23%		202.50
2.5
1.25%		197.50
-5
-2.47%		 　197.50
0
0%		199.50
2
1.01%		208.00
8.5
4.26%		203.50
-4.5
-2.16%		203.50
0
0%		 　207.50
4
1.97%		201.00
-6.5
-3.13%		198.50
-2.5
-1.24%		209.00
10.5
5.29%		209.00
0
0%		　　202.38

說明:最高漲幅:10%最低跌幅:-8.71% 最高價:249.50最低價:84.60平均價:164.8,灰色底表示週末,漲166天(682.3)元,跌132天(-530.7)元,平盤18天
10%=7,8%=4,7%=2,6%=4,5%=12,4%=10,3%=23,2%=27,1%=45,0%=50,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=8,-6%=14,-7%=20,-8%=36,-9%=41,

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 3413 533019 385 45771934 86.00 86.40 85.20 86.20 0.40 0% 86.10 11 86.20 7 11.24
2017-01-04 3413 1774462 1160 154350768 87.10 88.00 86.20 86.30 0.10 0.12% 86.30 36 86.60 4 11.25
2017-01-05 3413 551587 367 47773823 86.50 87.10 86.30 86.30 0.00 0% 86.30 6 86.60 2 11.25
2017-01-06 3413 490775 373 42541571 87.10 87.10 86.30 86.40 0.10 0.12% 86.40 3 86.60 5 11.26
2017-01-09 3413 540996 396 46340056 86.80 87.00 84.60 85.50 0.90 -1.04% 85.40 2 85.50 24 11.15
2017-01-10 3413 385164 271 32926105 85.50 85.90 84.90 85.90 0.40 0.47% 85.80 2 85.90 9 11.20
2017-01-11 3413 636006 470 55031011 87.00 87.10 85.80 86.00 0.10 0.12% 85.90 12 86.10 2 11.21
2017-01-12 3413 299946 238 25843956 86.50 86.70 85.80 85.90 0.10 -0.12% 85.90 2 86.00 4 11.20
2017-01-13 3413 396555 266 34044360 86.00 86.50 85.40 85.70 0.20 -0.23% 85.60 6 85.70 3 11.17
2017-01-16 3413 417688 287 35369586 86.10 86.10 83.80 84.60 1.10 -1.28% 84.50 3 84.60 7 11.03
2017-01-17 3413 309370 251 26225650 84.60 85.50 84.20 85.10 0.50 0.59% 84.90 5 85.10 2 11.10
2017-01-18 3413 1215032 937 105265475 85.10 87.70 84.80 87.00 1.90 2.23% 86.90 5 87.10 16 11.34
2017-01-19 3413 538346 412 46748492 87.10 87.40 86.30 86.40 0.60 -0.69% 86.40 12 86.50 6 11.26
2017-01-20 3413 2287652 1622 201327690 87.00 88.80 86.80 86.80 0.40 0.46% 86.80 5 87.00 10 11.32
2017-01-23 3413 769761 532 67507860 86.90 88.20 86.90 88.00 1.20 1.38% 87.90 2 88.00 25 11.47
2017-01-24 3413 604800 469 53132217 88.00 88.60 87.20 87.70 0.30 -0.34% 87.70 7 87.80 3 11.43
2017-02-02 3413 557648 429 48806992 87.70 88.50 86.70 87.90 0.20 0.23% 87.90 2 88.00 9 11.46
2017-02-03 3413 1280197 954 114198127 88.10 90.30 87.30 89.80 1.90 2.16% 89.70 8 89.80 4 11.71
2017-02-06 3413 3936285 2983 364165113 91.30 94.70 90.50 90.70 0.90 1% 90.60 11 90.70 1 11.83
2017-02-07 3413 995246 752 90559384 90.50 92.00 90.50 90.60 0.10 -0.11% 90.60 5 90.70 2 11.81
2017-02-08 3413 3078777 2121 286809718 90.80 94.40 90.80 93.30 2.70 2.98% 93.30 3 93.40 2 12.16
2017-02-09 3413 2981125 2218 285622823 95.00 97.30 94.50 95.00 1.70 1.82% 95.00 31 95.10 4 12.39
2017-02-10 3413 1686383 1274 158248923 95.10 95.90 92.30 92.60 2.40 -2.53% 92.60 4 92.80 7 12.07
2017-02-13 3413 2579670 1830 232607224 90.80 91.50 88.60 90.10 2.50 -2.7% 90.10 8 90.20 24 11.75
2017-02-14 3413 1099354 867 99543907 91.30 91.90 89.30 89.70 0.40 -0.44% 89.70 3 89.90 1 11.69
2017-02-15 3413 779088 553 70756350 89.70 91.40 89.70 90.70 1.00 1.11% 90.70 1 90.90 4 11.83
2017-02-16 3413 1322955 890 121225063 91.70 92.60 91.10 91.70 1.00 1.1% 91.60 16 91.80 12 11.96
2017-02-17 3413 8311961 5659 812293745 94.10 100.50 93.50 98.80 7.10 7.74% 98.70 8 98.80 1 12.88
2017-02-18 3413 3791127 2695 378092600 98.70 102.00 97.50 98.80 0.00 0% 98.80 67 99.00 4 12.88
2017-02-20 3413 3943869 2619 400497790 101.00 104.50 99.00 99.20 0.40 0.4% 99.20 5 99.30 6 12.93
2017-02-21 3413 3145970 2104 304168120 100.00 100.00 95.20 96.00 3.20 -3.23% 96.00 26 96.10 1 12.52
2017-02-22 3413 2129347 1594 209562253 97.20 99.80 97.10 99.00 3.00 3.13% 98.80 2 99.00 12 12.91
2017-02-23 3413 3265450 2284 330372500 98.80 103.50 98.30 99.90 0.90 0.91% 99.90 6 100.00 4 13.02
2017-02-24 3413 1640626 1196 164414967 101.50 102.00 98.60 99.80 0.10 -0.1% 99.80 13 100.00 2 13.01
2017-03-01 3413 2658850 1648 269107000 103.00 103.00 99.80 100.50 0.70 0.7% 100.00 61 100.50 20 11.74
2017-03-02 3413 1618156 1216 161300144 102.00 102.00 97.60 98.70 1.80 -1.79% 98.60 42 98.70 1 11.53
2017-03-03 3413 587647 483 58050053 98.10 99.70 98.10 98.50 0.20 -0.2% 98.50 9 98.70 35 11.51
2017-03-06 3413 456011 382 44978076 98.60 99.50 98.20 98.20 0.30 -0.3% 98.20 17 98.40 3 11.47
2017-03-07 3413 582366 464 57530211 99.00 99.30 98.30 98.40 0.20 0.2% 98.30 23 98.40 6 11.50
2017-03-08 3413 503968 422 49744844 98.50 99.20 98.20 98.50 0.10 0.1% 98.50 16 98.60 10 11.51
2017-03-09 3413 1073605 782 104443457 99.00 99.00 96.30 96.70 1.80 -1.83% 96.70 25 96.80 7 11.30
2017-03-10 3413 1009329 774 96265784 97.20 97.20 94.10 95.90 0.80 -0.83% 95.80 8 95.90 1 11.20
2017-03-13 3413 535060 432 51636260 95.50 96.90 95.40 96.70 0.80 0.83% 96.60 1 96.70 1 11.30
2017-03-14 3413 1484154 1078 146701011 97.10 100.50 96.80 99.20 2.50 2.59% 99.10 5 99.20 1 11.59
2017-03-15 3413 3180237 2189 322420937 99.50 103.00 98.30 101.50 2.30 2.32% 101.50 12 102.00 147 11.86
2017-03-16 3413 1217939 917 122801839 102.00 102.50 100.00 100.50 1.00 -0.99% 100.50 59 101.00 45 11.74
2017-03-17 3413 2249111 1514 229757822 100.50 103.50 100.00 102.00 1.50 1.49% 101.50 45 102.00 20 11.92
2017-03-20 3413 967103 781 97908848 102.50 102.50 100.00 100.50 1.50 -1.47% 100.50 25 101.00 7 11.74
2017-03-21 3413 1102105 815 110615313 101.00 102.00 99.30 99.40 1.10 -1.09% 99.30 21 99.50 6 11.61
2017-03-22 3413 1674988 1182 169676879 98.50 102.50 98.10 102.00 2.60 2.62% 101.50 78 102.00 9 11.92
2017-03-23 3413 6711471 3893 728695752 104.00 112.00 104.00 112.00 10.00 9.8% 112.00 2266 0.00 0 13.08
2017-03-24 3413 6540185 4296 733505350 114.00 115.00 108.00 110.00 2.00 -1.79% 110.00 20 110.50 16 12.85
2017-03-27 3413 3610200 2653 404767994 109.00 114.00 109.00 113.00 3.00 2.73% 112.50 8 113.00 108 13.20
2017-03-28 3413 4867137 3462 548442207 117.00 118.00 106.50 110.50 2.50 -2.21% 110.50 11 111.00 15 12.91
2017-03-29 3413 2419638 1725 271621094 112.00 113.50 110.50 113.00 2.50 2.26% 112.50 53 113.00 29 13.20
2017-03-30 3413 3545594 2489 407506622 113.50 116.50 112.50 113.50 0.50 0.44% 113.50 87 114.00 1 13.26
2017-03-31 3413 4993232 3484 588286876 115.50 120.00 115.00 118.00 4.50 3.96% 117.50 11 118.00 92 13.79
2017-04-05 3413 3505272 2357 416567457 118.50 121.50 117.00 117.50 0.50 -0.42% 117.50 47 118.00 13 13.73
2017-04-06 3413 1813354 1287 213741918 117.50 119.50 116.50 117.00 0.50 -0.43% 117.00 223 117.50 12 13.67
2017-04-07 3413 2601018 1874 297709052 118.00 118.50 112.00 114.50 2.50 -2.14% 114.50 12 115.00 7 13.38
2017-04-10 3413 1261120 997 143249180 114.00 115.00 112.00 114.00 0.50 -0.44% 114.00 8 114.50 30 13.32
2017-04-11 3413 1866456 1306 213234072 115.00 116.50 112.00 112.00 2.00 -1.75% 112.00 59 112.50 2 13.08
2017-04-12 3413 1672536 1128 187094298 113.00 114.00 109.00 112.50 0.50 0.45% 112.50 5 113.00 11 13.14
2017-04-13 3413 1814356 1347 208304404 112.00 117.00 112.00 113.50 1.00 0.89% 113.50 19 114.00 30 13.26
2017-04-14 3413 2906763 2058 316170878 112.00 113.00 106.00 106.00 7.50 -6.61% 106.00 156 106.50 1 12.38
2017-04-17 3413 1400573 983 149266884 107.50 109.00 104.50 108.50 2.50 2.36% 108.50 11 109.00 86 12.68
2017-04-18 3413 763532 612 83243719 109.50 110.00 108.00 108.50 0.00 0% 108.00 48 108.50 1 12.68
2017-04-19 3413 1522404 1173 167857140 108.00 112.50 107.00 110.00 1.50 1.38% 110.00 9 110.50 31 12.85
2017-04-20 3413 1638108 1279 183527433 112.00 114.00 110.50 111.00 1.00 0.91% 111.00 12 111.50 4 12.97
2017-04-21 3413 2594506 2002 298429437 113.00 116.50 113.00 116.00 5.00 4.5% 115.50 7 116.00 12 13.55
2017-04-24 3413 1745934 1290 203269941 117.50 119.00 114.00 115.00 1.00 -0.86% 115.00 49 115.50 23 13.43
2017-04-25 3413 2400030 1765 283379540 116.50 120.00 115.00 118.50 3.50 3.04% 118.00 33 118.50 15 13.84
2017-04-26 3413 2539788 1791 304214984 120.00 121.50 118.50 118.50 0.00 0% 118.50 71 119.00 10 13.84
2017-04-27 3413 838864 675 99384952 118.50 119.50 117.50 118.50 0.00 0% 118.50 7 119.00 34 13.84
2017-04-28 3413 8296411 5294 1055348660 120.00 130.00 119.50 125.00 6.50 5.49% 124.50 15 125.00 16 14.60
2017-05-02 3413 4033081 2862 517240111 125.00 131.50 125.00 131.00 6.00 4.8% 130.50 4 131.00 20 15.30
2017-05-03 3413 2541720 1957 324935000 130.00 130.50 124.50 124.50 6.50 -4.96% 124.50 23 125.00 11 14.54
2017-05-04 3413 1873137 1348 239029899 126.00 129.00 125.50 127.50 3.00 2.41% 127.50 1 128.00 63 14.89
2017-05-05 3413 5192658 4005 696841993 128.00 139.50 126.00 135.50 8.00 6.27% 135.50 28 136.00 21 15.83
2017-05-08 3413 5716062 4308 817631990 138.50 145.50 138.00 145.00 9.50 7.01% 145.00 13 145.50 69 16.94
2017-05-09 3413 4543212 3466 656892104 147.50 149.00 140.00 143.50 1.50 -1.03% 143.00 22 143.50 1 16.76
2017-05-10 3413 3986328 2997 587219870 145.00 151.50 142.50 147.50 4.00 2.79% 147.50 31 148.00 2 14.50
2017-05-11 3413 6391479 4515 980849787 154.00 157.50 148.50 153.00 5.50 3.73% 152.50 58 153.00 12 15.04
2017-05-12 3413 6302636 4693 996725624 152.00 163.00 152.00 160.00 7.00 4.58% 159.50 11 160.00 41 15.73
2017-05-15 3413 6627327 5046 1102191244 162.00 175.00 158.50 172.00 12.00 7.5% 172.00 34 172.50 25 16.91
2017-05-16 3413 8416709 6578 1440096903 172.00 179.00 163.50 167.50 4.50 -2.62% 167.50 11 168.00 10 16.47
2017-05-17 3413 3610917 2647 597316344 168.00 169.50 163.00 166.00 1.50 -0.9% 165.50 34 166.00 13 16.32
2017-05-18 3413 4047141 3117 673787472 163.00 169.50 161.50 167.00 1.00 0.6% 166.50 60 167.00 6 16.42
2017-05-19 3413 3431999 2578 582522829 171.50 173.50 166.50 166.50 0.50 -0.3% 166.00 183 166.50 2 16.37
2017-05-22 3413 3547296 2721 599454228 167.50 172.00 165.00 168.00 1.50 0.9% 168.00 36 168.50 3 16.52
2017-05-23 3413 6228889 4464 1081931511 168.00 179.00 168.00 175.50 7.50 4.46% 175.00 31 175.50 8 17.26
2017-05-24 3413 5632180 4186 996034305 175.50 181.50 171.00 179.50 4.00 2.28% 179.50 24 180.00 24 17.65
2017-05-25 3413 3292669 2508 585990076 181.50 182.00 175.50 176.00 3.50 -1.95% 175.50 104 176.50 6 17.31
2017-05-26 3413 6467336 4632 1153370800 179.00 182.50 174.50 175.00 1.00 -0.57% 175.00 70 175.50 2 17.21
2017-05-31 3413 2556827 1886 441361917 176.00 176.50 171.00 171.00 4.00 -2.29% 171.00 177 172.00 2 16.81
2017-06-01 3413 3130003 2126 538494511 172.50 174.00 169.00 171.50 0.50 0.29% 171.50 75 172.50 1 16.86
2017-06-02 3413 2049794 1578 350200892 173.50 174.00 168.00 168.00 3.50 -2.04% 168.00 51 168.50 3 16.52
2017-06-03 3413 1425390 1086 240079823 168.50 170.00 166.00 167.50 0.50 -0.3% 167.50 29 168.00 3 16.47
2017-06-06 3413 1954287 1431 341800939 174.50 177.50 172.50 177.50 2.50 5.97% 177.00 15 177.50 32 17.45
2017-06-07 3413 2894701 2077 508028572 178.00 180.00 171.50 171.50 6.00 -3.38% 171.00 109 171.50 5 16.86
2017-06-08 3413 1826502 1317 313222588 171.50 174.00 169.00 169.00 2.50 -1.46% 169.00 90 169.50 83 16.62
2017-06-09 3413 1958887 1505 332998903 171.00 174.00 167.50 168.50 0.50 -0.3% 168.50 7 169.00 13 16.57
2017-06-12 3413 1839863 1316 309179549 169.00 171.00 166.50 167.00 1.50 -0.89% 167.00 30 167.50 38 16.42
2017-06-13 3413 2042840 1453 342645356 167.50 170.50 165.50 166.50 0.50 -0.3% 166.50 40 167.00 15 16.37
2017-06-14 3413 5587571 4032 880903363 168.50 168.50 152.00 152.00 14.50 -8.71% 152.00 5 152.50 1 14.95
2017-06-15 3413 3476344 2682 531278008 152.00 156.50 149.50 154.00 2.00 1.32% 153.50 39 154.00 21 15.14
2017-06-16 3413 3490606 2585 550759354 155.00 160.50 152.50 159.00 5.00 3.25% 158.50 18 159.00 52 15.63
2017-06-19 3413 1873429 1545 298792566 159.00 161.50 157.00 157.00 2.00 -1.26% 157.00 105 158.00 3 15.44
2017-06-20 3413 1427762 1066 226097634 159.00 160.50 156.00 157.00 0.00 0% 156.50 22 157.50 13 15.44
2017-06-21 3413 946580 716 148692640 157.00 158.00 155.50 157.50 0.50 0.32% 157.00 20 157.50 6 15.49
2017-06-22 3413 3056939 2486 498374204 159.50 166.00 158.50 161.00 3.50 2.22% 161.00 5 161.50 1 15.83
2017-06-23 3413 1499609 1173 238034524 160.00 161.50 156.50 156.50 4.50 -2.8% 156.50 55 157.00 20 15.39
2017-06-26 3413 1728802 1387 276151820 156.50 161.50 156.50 160.00 3.50 2.24% 160.00 28 160.50 9 15.73
2017-06-27 3413 1409441 1068 223841678 160.50 161.50 157.00 158.00 2.00 -1.25% 158.00 34 158.50 8 15.54
2017-06-28 3413 1582799 1147 246071943 157.00 158.00 154.00 155.00 3.00 -1.9% 155.00 4 155.50 15 15.24
2017-06-29 3413 1560300 1063 240824149 156.50 157.00 152.50 153.00 2.00 -1.29% 153.00 21 153.50 13 15.04
2017-06-30 3413 1084170 888 167029772 151.00 157.00 150.50 157.00 4.00 2.61% 156.50 15 157.00 26 15.44
2017-07-03 3413 1220786 823 191126188 157.50 158.50 155.00 158.00 1.00 0.64% 157.50 4 158.00 30 15.54
2017-07-04 3413 758602 596 119916312 157.00 159.50 156.50 156.50 1.50 -0.95% 156.50 15 157.00 12 15.39
2017-07-05 3413 1889670 1468 301510370 156.50 161.50 156.00 161.00 4.50 2.88% 160.50 22 161.00 36 15.83
2017-07-06 3413 1097176 902 177711424 163.00 163.00 161.00 161.50 0.50 0.31% 161.50 43 162.00 42 15.88
2017-07-07 3413 996735 750 160272365 162.00 163.00 158.00 158.00 3.50 -2.17% 158.00 86 159.00 16 15.54
2017-07-10 3413 2548926 1728 413272012 159.00 164.50 158.00 161.50 3.50 2.22% 161.50 2 162.00 17 15.88
2017-07-11 3413 2781029 1903 459569343 165.00 167.00 163.50 167.00 5.50 3.41% 166.50 7 167.00 86 16.42
2017-07-12 3413 3554153 2478 607308663 169.00 173.00 168.50 171.00 4.00 2.4% 171.00 15 171.50 2 16.81
2017-07-13 3413 4705520 2986 820467020 173.50 177.00 171.50 176.00 5.00 2.92% 175.50 14 176.00 31 17.31
2017-07-14 3413 3838295 2804 638284060 166.00 168.00 164.00 166.00 0.00 -5.68% 166.00 63 166.50 14 16.32
2017-07-17 3413 4575689 3267 789557346 168.00 175.50 167.50 172.50 6.50 3.92% 172.50 7 173.00 1 16.96
2017-07-18 3413 3926745 2841 690930120 176.00 178.00 174.00 176.00 3.50 2.03% 176.00 9 176.50 6 17.31
2017-07-19 3413 2921399 2165 513988426 177.00 178.00 174.00 174.00 2.00 -1.14% 174.00 12 175.00 29 17.11
2017-07-20 3413 8952412 6055 1666843692 176.00 191.00 176.00 191.00 17.00 9.77% 191.00 581 0.00 0 18.78
2017-07-21 3413 9367967 6944 1815521739 194.00 200.50 186.50 188.50 2.50 -1.31% 188.00 39 188.50 30 18.53
2017-07-24 3413 4730685 3652 913933282 188.50 198.50 187.00 197.00 8.50 4.51% 196.50 4 197.00 3 19.37
2017-07-25 3413 8129387 6277 1642021948 197.50 208.50 194.00 203.50 6.50 3.3% 203.00 16 203.50 4 20.01
2017-07-26 3413 4034152 3070 824712472 204.00 207.00 200.50 200.50 3.00 -1.47% 200.50 16 201.00 2 19.71
2017-07-27 3413 6296559 4825 1365682752 210.00 220.50 210.00 220.50 20.00 9.98% 220.50 442 0.00 0 21.68
2017-07-28 3413 6259735 5054 1371408465 220.00 223.50 215.00 218.00 2.50 -1.13% 218.00 11 218.50 8 21.44
2017-07-31 3413 4138110 3445 879565090 218.00 218.00 207.00 214.50 3.50 -1.61% 214.50 1 215.00 9 21.09
2017-08-01 3413 6588287 5069 1459198705 220.00 226.50 216.00 216.00 1.50 0.7% 216.00 73 217.00 1 21.24
2017-08-02 3413 3782296 3040 828286120 219.00 222.00 216.00 220.00 4.00 1.85% 219.50 9 220.00 33 21.63
2017-08-03 3413 2702367 2252 590899373 219.00 223.00 216.00 216.00 4.00 -1.82% 216.00 91 217.00 7 21.24
2017-08-04 3413 3148493 2496 692097460 218.00 223.00 216.50 219.50 3.50 1.62% 219.50 6 220.00 38 21.58
2017-08-07 3413 6403915 4986 1453423450 222.50 233.00 219.00 229.00 9.50 4.33% 229.00 50 229.50 2 22.52
2017-08-08 3413 4979252 3966 1104657188 232.50 232.50 216.00 216.50 12.50 -5.46% 216.50 5 217.00 21 21.29
2017-08-09 3413 5384927 4214 1137865097 215.50 220.00 205.00 207.50 9.00 -4.16% 207.50 7 208.50 5 20.40
2017-08-10 3413 3855271 3102 792980326 212.00 213.50 201.00 204.00 3.50 -1.69% 204.00 32 204.50 6 20.06
2017-08-11 3413 4470654 3561 930911302 200.00 213.50 199.00 212.00 8.00 3.92% 212.00 44 212.50 14 16.83
2017-08-14 3413 4406489 3609 897169844 211.00 212.50 195.00 195.00 17.00 -8.02% 195.00 125 196.00 16 15.48
2017-08-15 3413 2487636 2044 502629108 201.50 204.50 200.00 203.00 8.00 4.1% 202.50 19 203.00 13 16.11
2017-08-16 3413 2980176 2417 619340868 202.00 211.50 201.00 207.00 4.00 1.97% 206.50 9 207.00 1 16.43
2017-08-17 3413 2186160 1892 460560420 210.50 213.00 208.50 209.50 2.50 1.21% 209.50 8 210.00 7 16.63
2017-08-18 3413 1499901 1520 308483603 205.50 207.50 204.00 206.00 3.50 -1.67% 206.00 48 206.50 16 16.35
2017-08-21 3413 1553743 1517 323412058 209.00 212.00 206.00 206.00 0.00 0% 206.00 32 207.00 2 16.35
2017-08-22 3413 5075410 4254 1095868470 208.50 221.50 208.00 217.50 11.50 5.58% 217.50 8 218.00 35 17.26
2017-08-23 3413 5157981 4227 1150744319 222.50 227.50 218.00 218.50 1.00 0.46% 218.50 24 219.00 1 17.34
2017-08-24 3413 2103743 1867 459410988 221.00 221.50 216.00 216.00 2.50 -1.14% 216.00 35 217.00 7 17.14
2017-08-25 3413 3819591 3057 848032974 218.50 224.00 218.00 222.50 6.50 3.01% 222.00 34 222.50 1 17.66
2017-08-28 3413 2598392 2215 577244206 224.00 225.50 218.50 222.50 0.00 0% 222.50 2 223.00 6 17.66
2017-08-29 3413 2188843 1742 479286179 222.00 222.50 217.00 218.50 4.00 -1.8% 218.50 29 219.00 3 17.34
2017-08-30 3413 11840217 9043 2147483647 222.00 240.00 221.50 240.00 21.50 9.84% 240.00 315 0.00 0 19.05
2017-08-31 3413 14986571 11640 2147483647 247.50 260.00 242.00 244.00 4.00 1.67% 244.00 58 244.50 5 19.37
2017-09-01 3413 8053658 6414 2023018657 248.50 258.50 245.00 249.50 5.50 2.25% 249.00 87 249.50 169 19.80
2017-09-04 3413 4711477 3805 1174949365 250.50 254.50 243.00 245.50 4.00 -1.6% 245.50 36 246.00 4 19.48
2017-09-05 3413 2468041 2142 613701709 250.00 252.50 245.50 249.00 3.50 1.43% 248.50 37 249.00 19 19.76
2017-09-06 3413 4557481 3710 1129179864 248.00 255.00 241.00 244.00 5.00 -2.01% 243.50 44 244.00 7 19.37
2017-09-07 3413 5787638 4677 1362559964 247.50 248.00 223.00 227.00 17.00 -6.97% 227.00 59 227.50 2 18.02
2017-09-08 3413 2853569 2302 664014577 230.50 235.00 230.00 233.00 6.00 2.64% 232.50 32 233.00 4 18.49
2017-09-11 3413 3872646 3071 874759558 234.00 235.00 220.50 223.00 10.00 -4.29% 223.00 16 223.50 3 17.70
2017-09-12 3413 2426423 1975 549798252 228.00 230.00 223.00 223.50 0.50 0.22% 223.50 19 224.00 4 17.74
2017-09-13 3413 2904838 2344 640988097 226.00 227.00 215.50 218.50 5.00 -2.24% 218.50 26 219.00 13 17.34
2017-09-14 3413 2626429 2133 585260096 219.00 227.00 216.00 223.50 5.00 2.29% 223.50 12 224.00 4 17.74
2017-09-15 3413 2822188 1470 631845300 226.50 227.00 220.50 224.50 1.00 0.45% 224.50 238 225.00 44 17.82
2017-09-18 3413 1187356 1028 265677888 227.00 227.00 222.00 222.50 2.00 -0.89% 222.50 9 223.00 9 17.66
2017-09-19 3413 1790392 1384 396161640 224.00 225.00 218.50 218.50 4.00 -1.8% 218.50 43 220.00 7 17.34
2017-09-20 3413 2257414 1805 489193297 220.00 223.50 211.50 213.50 5.00 -2.29% 213.50 2 214.00 1 16.94
2017-09-21 3413 2719445 2119 595510669 213.50 222.00 211.50 219.50 6.00 2.81% 219.50 16 220.00 133 17.42
2017-09-22 3413 2014613 1754 431139569 219.00 220.00 211.00 212.50 7.00 -3.19% 212.00 41 212.50 4 16.87
2017-09-25 3413 2884644 2251 589380588 212.50 214.00 200.00 201.50 11.00 -5.18% 201.50 22 202.00 9 15.99
2017-09-26 3413 2952127 2524 591700019 199.00 206.00 195.50 196.50 5.00 -2.48% 196.50 6 197.00 3 15.60
2017-09-27 3413 2752694 2016 558752382 200.50 207.00 198.00 202.50 6.00 3.05% 202.50 7 203.00 1 16.07
2017-09-28 3413 4092888 3156 858037141 209.00 213.50 207.00 208.50 6.00 2.96% 208.50 14 209.00 12 16.55
2017-09-29 3413 2482868 1901 512354072 208.50 211.50 202.50 203.50 5.00 -2.4% 203.50 8 204.00 10 16.15
2017-09-30 3413 3128705 2471 661472575 207.00 216.00 207.00 213.50 10.00 4.91% 213.50 2 214.00 24 16.94
2017-10-02 3413 2180794 1799 469003710 214.50 217.50 211.50 214.50 1.00 0.47% 214.00 40 214.50 41 17.02
2017-10-03 3413 1631622 1342 351539608 216.50 218.50 213.50 213.50 1.00 -0.47% 213.50 34 214.50 17 16.94
2017-10-05 3413 2215661 1829 483973259 216.00 221.00 215.00 219.00 5.50 2.58% 219.00 21 219.50 59 17.38
2017-10-06 3413 2873225 2299 629605775 224.00 225.00 215.50 216.00 3.00 -1.37% 216.00 57 216.50 7 17.14
2017-10-11 3413 2383596 1929 506433044 213.00 215.00 209.50 214.00 2.00 -0.93% 213.50 6 214.00 21 16.98
2017-10-12 3413 1266129 1120 274738810 214.50 219.50 214.50 219.50 5.50 2.57% 219.00 7 219.50 58 17.42
2017-10-13 3413 1972929 1732 436241096 219.50 224.50 216.00 224.00 4.50 2.05% 223.50 40 224.00 22 17.78
2017-10-16 3413 3110322 2558 712455772 227.00 233.00 226.00 226.00 2.00 0.89% 226.00 52 227.00 10 17.94
2017-10-17 3413 2270677 1836 502268586 226.50 228.50 217.50 218.00 8.00 -3.54% 218.00 42 218.50 7 17.30
2017-10-18 3413 2136119 1799 457158347 219.00 220.50 211.00 213.00 5.00 -2.29% 213.00 16 213.50 2 16.90
2017-10-19 3413 1099110 973 235943260 213.00 216.00 213.00 216.00 3.00 1.41% 215.50 4 216.50 10 17.14
2017-10-20 3413 1723846 1371 363001160 214.00 214.50 209.00 209.00 7.00 -3.24% 209.00 165 211.00 2 16.59
2017-10-23 3413 1094867 872 231894868 210.50 214.50 210.00 211.50 2.50 1.2% 211.00 11 211.50 17 16.79
2017-10-24 3413 1390608 1173 290824090 212.00 213.00 205.00 213.00 1.50 0.71% 212.50 12 213.00 27 16.90
2017-10-25 3413 3867294 3171 854767646 216.50 226.00 216.00 216.00 3.00 1.41% 216.00 68 217.50 4 17.14
2017-10-26 3413 1195059 1029 257199331 214.50 217.50 212.00 217.50 1.50 0.69% 217.50 13 218.00 27 17.26
2017-10-27 3413 1630161 1427 347764224 217.50 220.00 209.00 209.00 8.50 -3.91% 209.00 91 209.50 2 16.59
2017-10-30 3413 994568 889 208971496 213.50 215.00 206.00 209.00 0.00 0% 209.00 35 209.50 2 16.59
2017-10-31 3413 1277513 1020 268387282 210.00 214.00 207.00 214.00 5.00 2.39% 213.50 19 214.00 21 16.98
2017-11-01 3413 1823239 1472 394020407 213.50 220.00 211.00 213.50 0.50 -0.23% 213.50 15 214.00 1 16.94
2017-11-02 3413 822218 753 173793780 213.50 214.50 209.50 209.50 4.00 -1.87% 209.00 83 210.00 3 16.63
2017-11-03 3413 820655 715 173730876 211.00 213.50 210.00 212.00 2.50 1.19% 211.50 5 212.00 7 16.83
2017-11-06 3413 1160249 942 248532286 215.00 217.00 211.00 214.00 2.00 0.94% 214.00 10 214.50 6 16.98
2017-11-07 3413 815307 671 172372277 214.00 215.00 209.00 210.00 4.00 -1.87% 210.00 48 210.50 1 16.67
2017-11-08 3413 561415 481 118071735 210.00 212.00 209.50 210.50 0.50 0.24% 210.50 9 211.00 6 16.71
2017-11-09 3413 1545995 1270 318896475 210.00 210.00 203.00 205.00 5.50 -2.61% 204.50 7 205.00 56 15.39
2017-11-10 3413 2162960 1587 436047760 206.00 206.00 196.00 206.00 1.00 0.49% 206.00 5 206.50 13 15.47
2017-11-13 3413 716028 677 145899170 207.50 208.00 200.50 202.50 3.50 -1.7% 202.50 15 203.00 4 15.20
2017-11-14 3413 2479943 1993 518794144 204.00 211.50 203.00 209.00 6.50 3.21% 209.00 10 210.00 9 15.69
2017-11-15 3413 8983253 6392 2003963554 209.00 229.50 207.50 229.50 20.50 9.81% 229.50 455 0.00 0 17.23
2017-11-16 3413 9319412 7156 2147483647 231.00 239.00 226.00 226.00 3.50 -1.53% 226.00 26 226.50 12 16.97
2017-11-17 3413 8671501 6541 2070772244 232.50 245.00 232.50 245.00 19.00 8.41% 244.50 7 245.00 139 18.39
2017-11-20 3413 3735023 3181 908384520 247.00 249.50 238.00 240.00 5.00 -2.04% 240.00 28 240.50 2 18.02
2017-11-21 3413 3362181 2734 814237940 241.00 246.00 238.50 241.00 1.00 0.42% 241.00 26 241.50 1 18.09
2017-11-22 3413 4266680 3242 1007751260 245.00 245.00 228.50 232.50 8.50 -3.53% 232.00 105 232.50 5 17.45
2017-11-23 3413 2980799 2387 689127466 233.00 236.00 227.00 236.00 3.50 1.51% 235.50 17 236.00 51 17.72
2017-11-24 3413 1305141 1096 305693421 236.50 236.50 232.00 233.50 2.50 -1.06% 233.50 10 234.00 1 17.53
2017-11-27 3413 2338535 1881 537233445 235.50 237.50 225.00 226.50 7.00 -3% 226.50 5 227.00 2 17.00
2017-11-28 3413 1289051 1062 294543975 228.00 231.00 226.00 226.50 0.00 0% 226.50 33 227.00 3 17.00
2017-11-29 3413 2646672 2179 613679388 228.00 237.00 227.50 229.00 2.50 1.1% 229.00 7 229.50 3 17.19
2017-11-30 3413 3340901 2253 737037766 220.50 223.50 219.00 219.00 10.00 -4.37% 219.00 82 219.50 4 16.44
2017-12-01 3413 2864833 2252 610661338 222.00 222.00 208.50 209.00 10.00 -4.57% 209.00 66 210.00 2 15.69
2017-12-04 3413 1247083 1070 261542385 208.00 212.50 206.50 209.50 0.50 0.24% 209.00 28 209.50 3 15.73
2017-12-05 3413 1883687 1636 383096774 204.00 207.50 201.00 201.00 8.50 -4.06% 201.00 32 201.50 3 15.09
2017-12-06 3413 1852442 1501 367734785 201.00 203.00 196.00 197.00 4.00 -1.99% 197.00 1 197.50 16 14.79
2017-12-07 3413 4683190 3777 873749669 197.50 199.00 178.50 181.00 16.00 -8.12% 181.00 5 181.50 2 13.59
2017-12-08 3413 3035453 2359 567415199 183.50 192.00 180.50 190.00 9.00 4.97% 190.00 42 190.50 1 14.26
2017-12-11 3413 4945355 3584 1005971695 193.50 209.00 193.00 209.00 19.00 10% 209.00 81 0.00 0 15.69
2017-12-12 3413 2257019 1753 462215895 207.50 208.50 202.00 202.50 6.50 -3.11% 202.50 4 203.00 5 15.20
2017-12-13 3413 1357175 1154 273263175 200.00 205.00 199.00 200.00 2.50 -1.23% 199.50 20 200.00 6 15.02
2017-12-14 3413 2038750 1618 418665750 203.00 208.00 202.00 202.50 2.50 1.25% 202.00 33 202.50 2 15.20
2017-12-15 3413 1319684 1134 261264772 200.50 202.00 195.00 197.50 5.00 -2.47% 197.50 14 198.00 3 14.83
2017-12-18 3413 1212100 1041 242624746 202.00 204.00 196.50 197.50 0.00 0% 197.50 20 198.00 1 14.83
2017-12-19 3413 1116859 811 224114736 200.00 203.00 198.50 199.50 2.00 1.01% 199.50 7 200.00 7 14.98
2017-12-20 3413 2340445 1959 481261560 199.50 210.00 199.00 208.00 8.50 4.26% 208.00 12 208.50 23 15.62
2017-12-21 3413 2371419 1908 494899240 209.50 213.00 203.50 203.50 4.50 -2.16% 203.50 6 204.00 29 15.28
2017-12-22 3413 747400 635 152259500 204.50 206.00 202.50 203.50 0.00 0% 203.00 36 203.50 4 15.28
2017-12-25 3413 3040166 2401 637506444 206.50 213.50 204.00 207.50 4.00 1.97% 207.50 3 208.00 2 15.58
2017-12-26 3413 2412123 1817 487668405 207.00 208.00 199.00 201.00 6.50 -3.13% 201.00 1 201.50 14 15.09
2017-12-27 3413 1417851 975 283219200 199.00 202.50 196.00 198.50 2.50 -1.24% 198.50 15 199.00 3 14.90
2017-12-28 3413 2613809 2084 539361581 201.00 209.50 200.00 209.00 10.50 5.29% 208.50 4 209.00 16 15.69
2017-12-29 3413 1784325 1424 371356750 208.00 210.50 206.00 209.00 0.00 0% 209.00 12 209.50 33 15.69