健策(3653)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　　47.95
0
0%		48.50
0.55
1.15%		52.40
3.9
8.04%		51.40
-1
-1.91%		 　49.85
-1.55
-3.02%		50.00
0.15
0.3%		49.70
-0.3
-0.6%		50.10
0.4
0.8%		49.80
-0.3
-0.6%		 　50.00
0.2
0.4%		50.10
0.1
0.2%		50.00
-0.1
-0.2%		49.70
-0.3
-0.6%		49.75
0.05
0.1%		 　50.10
0.35
0.7%		49.35
-0.75
-1.5%		 50.19
2 月　50.90
1.55
3.14%		51.00
0.1
0.2%		 　51.00
0
0%		54.30
3.3
6.47%		56.70
2.4
4.42%		56.30
-0.4
-0.71%		56.60
0.3
0.53%		 　57.40
0.8
1.41%		55.80
-1.6
-2.79%		56.50
0.7
1.25%		58.20
1.7
3.01%		58.70
0.5
0.86%		58.00
-0.7
-1.19%		 58.30
0.3
0.52%		57.40
-0.9
-1.54%		58.30
0.9
1.57%		58.00
-0.3
-0.51%		57.80
-0.2
-0.34%		 56.24
3 月56.70
-1.1
-1.9%		58.10
1.4
2.47%		58.10
0
0%		 　58.10
0
0%		58.00
-0.1
-0.17%		58.20
0.2
0.34%		57.10
-1.1
-1.89%		57.00
-0.1
-0.18%		 　57.00
0
0%		57.20
0.2
0.35%		62.90
5.7
9.97%		65.80
2.9
4.61%		65.30
-0.5
-0.76%		 　68.60
3.3
5.05%		72.80
4.2
6.12%		72.50
-0.3
-0.41%		69.70
-2.8
-3.86%		70.00
0.3
0.43%		 　66.80
-3.2
-4.57%		66.50
-0.3
-0.45%		65.60
-0.9
-1.35%		65.00
-0.6
-0.91%		63.70
-1.3
-2%		63.01
4 月 　　　69.00
5.3
8.32%		67.60
-1.4
-2.03%		67.60
0
0%		 　70.70
3.1
4.59%		66.10
-4.6
-6.51%		65.40
-0.7
-1.06%		65.90
0.5
0.76%		60.80
-5.1
-7.74%		 　63.30
2.5
4.11%		65.70
2.4
3.79%		65.00
-0.7
-1.07%		63.50
-1.5
-2.31%		64.00
0.5
0.79%		 　62.10
-1.9
-2.97%		67.50
5.4
8.7%		69.90
2.4
3.56%		70.50
0.6
0.86%		70.00
-0.5
-0.71%		 66.78
5 月　69.90
-0.1
-0.14%		72.50
2.6
3.72%		70.60
-1.9
-2.62%		68.80
-1.8
-2.55%		 　67.50
-1.3
-1.89%		67.50
0
0%		70.00
2.5
3.7%		68.80
-1.2
-1.71%		69.90
1.1
1.6%		 　69.80
-0.1
-0.14%		68.70
-1.1
-1.58%		68.20
-0.5
-0.73%		68.10
-0.1
-0.15%		67.70
-0.4
-0.59%		 　67.90
0.2
0.3%		66.90
-1
-1.47%		67.10
0.2
0.3%		69.70
2.6
3.87%		69.50
-0.2
-0.29%		 69.10
-0.4
-0.58%		68.88
6 月71.50
2.4
3.47%		77.40
5.9
8.25%		78.10
0.7
0.9%		 　79.30
1.2
1.54%		81.00
1.7
2.14%		82.00
1
1.23%		80.70
-1.3
-1.59%		 　82.30
1.6
1.98%		84.30
2
2.43%		80.90
-3.4
-4.03%		83.00
2.1
2.6%		82.80
-0.2
-0.24%		 　81.10
-1.7
-2.05%		80.80
-0.3
-0.37%		80.90
0.1
0.12%		85.50
4.6
5.69%		83.70
-1.8
-2.11%		 　82.00
-1.7
-2.03%		81.30
-0.7
-0.85%		81.30
0
0%		78.60
-2.7
-3.32%		80.40
1.8
2.29%		 80.86
7 月　　79.50
-0.9
-1.12%		77.50
-2
-2.52%		75.80
-1.7
-2.19%		76.00
0.2
0.26%		73.30
-2.7
-3.55%		 　70.60
-2.7
-3.68%		70.70
0.1
0.14%		72.20
1.5
2.12%		73.80
1.6
2.22%		71.60
-2.2
-2.98%		 　68.10
-3.5
-4.89%		69.30
1.2
1.76%		70.30
1
1.44%		69.80
-0.5
-0.71%		69.90
0.1
0.14%		 　69.10
-0.8
-1.14%		76.00
6.9
9.99%		78.00
2
2.63%		77.10
-0.9
-1.15%		77.00
-0.1
-0.13%		 76.70
-0.3
-0.39%		73.21
8 月76.10
-0.6
-0.78%		75.60
-0.5
-0.66%		75.80
0.2
0.26%		76.20
0.4
0.53%		 　74.70
-1.5
-1.97%		70.80
-3.9
-5.22%		69.30
-1.5
-2.12%		67.40
-1.9
-2.74%		67.70
0.3
0.45%		 　63.30
-4.4
-6.5%		62.90
-0.4
-0.63%		64.30
1.4
2.23%		65.80
1.5
2.33%		65.00
-0.8
-1.22%		 　65.70
0.7
1.08%		65.40
-0.3
-0.46%		65.40
0
0%		68.00
2.6
3.98%		66.60
-1.4
-2.06%		 　66.40
-0.2
-0.3%		65.60
-0.8
-1.2%		65.70
0.1
0.15%		65.40
-0.3
-0.46%		68.12
9 月65.20
-0.2
-0.31%		 　63.70
-1.5
-2.3%		69.90
6.2
9.73%		68.70
-1.2
-1.72%		68.20
-0.5
-0.73%		72.00
3.8
5.57%		 　72.70
0.7
0.97%		72.20
-0.5
-0.69%		71.20
-1
-1.39%		75.10
3.9
5.48%		73.50
-1.6
-2.13%		 　73.30
-0.2
-0.27%		74.90
1.6
2.18%		74.90
0
0%		76.10
1.2
1.6%		76.20
0.1
0.13%		 　77.10
0.9
1.18%		70.70
-6.4
-8.3%		72.90
2.2
3.11%		72.60
-0.3
-0.41%		71.20
-1.4
-1.93%		72.30
1.1
1.54%		 72.18
10 月　77.50
5.2
7.19%		78.10
0.6
0.77%		 78.00
-0.1
-0.13%		76.50
-1.5
-1.92%		 　　　78.60
2.1
2.75%		80.00
1.4
1.78%		79.30
-0.7
-0.88%		 　78.50
-0.8
-1.01%		77.10
-1.4
-1.78%		80.10
3
3.89%		81.90
1.8
2.25%		81.70
-0.2
-0.24%		 　80.80
-0.9
-1.1%		80.20
-0.6
-0.74%		77.80
-2.4
-2.99%		79.20
1.4
1.8%		76.40
-2.8
-3.54%		 　75.50
-0.9
-1.18%		77.30
1.8
2.38%		78.58
11 月77.10
-0.2
-0.26%		75.70
-1.4
-1.82%		75.70
0
0%		 　74.80
-0.9
-1.19%		73.90
-0.9
-1.2%		71.90
-2
-2.71%		72.10
0.2
0.28%		71.50
-0.6
-0.83%		 　69.50
-2
-2.8%		69.50
0
0%		69.70
0.2
0.29%		71.50
1.8
2.58%		71.60
0.1
0.14%		 　71.10
-0.5
-0.7%		71.30
0.2
0.28%		70.40
-0.9
-1.26%		70.80
0.4
0.57%		71.20
0.4
0.56%		 　72.20
1
1.4%		73.00
0.8
1.11%		71.80
-1.2
-1.64%		70.10
-1.7
-2.37%		 71.97
12 月69.10
-1
-1.43%		 　69.00
-0.1
-0.14%		69.30
0.3
0.43%		68.50
-0.8
-1.15%		67.20
-1.3
-1.9%		68.40
1.2
1.79%		 　70.00
1.6
2.34%		69.70
-0.3
-0.43%		69.00
-0.7
-1%		69.60
0.6
0.87%		69.00
-0.6
-0.86%		 　68.70
-0.3
-0.43%		68.00
-0.7
-1.02%		68.50
0.5
0.74%		69.00
0.5
0.73%		68.20
-0.8
-1.16%		 　66.30
-1.9
-2.79%		65.50
-0.8
-1.21%		66.40
0.9
1.37%		67.00
0.6
0.9%		66.70
-0.3
-0.45%		　　68.28

說明:最高漲幅:9.99%最低跌幅:-8.3% 最高價:85.50最低價:47.95平均價:68.1,灰色底表示週末,漲131天(207.45)元,跌170天(-193.55)元,平盤15天
10%=3,9%=1,8%=4,7%=2,6%=4,5%=6,4%=10,3%=16,2%=25,1%=35,0%=40,-0%=2,-1%=3,-2%=5,-3%=6,-4%=17,-5%=38,-6%=41,-7%=58,

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 3653 35000 35 1674050 47.60 48.00 47.60 47.95 0.45 0% 47.70 2 48.00 3 34.50
2017-01-04 3653 56000 51 2713100 48.50 48.65 48.10 48.50 0.55 1.15% 48.50 3 48.60 3 34.89
2017-01-05 3653 1080893 808 55460863 48.55 53.10 48.55 52.40 3.90 8.04% 52.30 4 52.50 21 37.70
2017-01-06 3653 364100 303 18843419 52.80 52.80 51.00 51.40 1.00 -1.91% 51.20 2 51.40 3 36.98
2017-01-09 3653 217000 169 10891900 51.40 51.40 49.20 49.85 1.55 -3.02% 49.85 6 50.00 4 35.86
2017-01-10 3653 136451 124 6879513 49.85 50.90 49.85 50.00 0.15 0.3% 50.00 33 50.10 2 35.97
2017-01-11 3653 103104 84 5147259 50.00 50.50 49.70 49.70 0.30 -0.6% 49.65 7 49.90 1 35.76
2017-01-12 3653 128048 93 6425890 50.90 50.90 50.00 50.10 0.40 0.8% 50.10 3 50.20 1 36.04
2017-01-13 3653 80103 59 3990200 49.80 49.90 49.80 49.80 0.30 -0.6% 49.80 18 50.00 3 35.83
2017-01-16 3653 115354 102 5788693 50.90 50.90 49.80 50.00 0.20 0.4% 50.00 19 50.10 8 35.97
2017-01-17 3653 86204 81 4306409 50.50 50.50 49.70 50.10 0.10 0.2% 50.00 10 50.20 2 36.04
2017-01-18 3653 69405 49 3466177 50.00 50.00 49.80 50.00 0.10 -0.2% 49.95 2 50.00 10 35.97
2017-01-19 3653 67952 66 3375080 50.00 50.10 49.40 49.70 0.30 -0.6% 49.40 2 49.90 7 35.76
2017-01-20 3653 64154 57 3201772 49.50 50.10 49.50 49.75 0.05 0.1% 49.65 4 49.90 5 35.79
2017-01-23 3653 117254 66 5855199 50.10 50.20 49.35 50.10 0.35 0.7% 50.10 8 50.20 4 36.04
2017-01-24 3653 283668 195 14028782 50.20 50.20 48.95 49.35 0.75 -1.5% 49.25 1 49.40 10 35.50
2017-02-02 3653 169615 156 8521317 49.35 50.90 49.35 50.90 1.55 3.14% 50.60 2 50.90 10 36.62
2017-02-03 3653 243257 187 12464329 51.20 52.30 50.40 51.00 0.10 0.2% 50.90 5 51.10 2 36.69
2017-02-06 3653 149897 112 7688847 51.90 51.90 50.80 51.00 0.00 0% 51.00 11 51.40 5 36.69
2017-02-07 3653 1193125 873 63629350 50.90 54.30 50.90 54.30 3.30 6.47% 54.20 3 54.30 24 39.06
2017-02-08 3653 1761100 1260 100598667 56.50 58.50 55.60 56.70 2.40 4.42% 56.70 19 57.00 11 40.79
2017-02-09 3653 540701 377 30516964 56.50 57.50 56.00 56.30 0.40 -0.71% 56.30 7 56.50 1 40.50
2017-02-10 3653 1100247 802 63495580 57.30 58.90 56.50 56.60 0.30 0.53% 56.50 16 56.70 2 40.72
2017-02-13 3653 437258 272 24998431 57.80 57.80 56.60 57.40 0.80 1.41% 57.30 2 57.40 1 41.29
2017-02-14 3653 520900 392 29266000 57.80 57.90 54.10 55.80 1.60 -2.79% 55.80 6 56.00 3 40.14
2017-02-15 3653 432050 292 24512125 56.00 57.60 55.80 56.50 0.70 1.25% 56.50 3 56.70 3 40.65
2017-02-16 3653 1389107 866 80647706 57.00 59.20 56.90 58.20 1.70 3.01% 58.10 14 58.20 20 41.87
2017-02-17 3653 990667 653 58530919 58.80 59.90 58.20 58.70 0.50 0.86% 58.60 1 58.80 3 42.23
2017-02-18 3653 478153 302 27806689 58.70 59.00 57.50 58.00 0.70 -1.19% 58.00 8 58.10 3 41.73
2017-02-20 3653 774000 418 45482500 58.90 59.40 58.00 58.30 0.30 0.52% 58.30 2 58.40 1 41.94
2017-02-21 3653 395196 248 22711490 58.10 58.70 56.70 57.40 0.90 -1.54% 57.40 10 57.60 1 41.29
2017-02-22 3653 1114668 700 65321710 57.80 59.20 57.50 58.30 0.90 1.57% 58.10 1 58.30 2 41.94
2017-02-23 3653 457734 324 26853572 58.90 59.20 57.90 58.00 0.30 -0.51% 58.00 6 58.20 1 41.73
2017-02-24 3653 273168 174 15787110 57.50 58.10 57.50 57.80 0.20 -0.34% 57.70 3 57.90 2 41.58
2017-03-01 3653 308093 186 17656573 56.90 58.50 56.70 56.70 1.10 -1.9% 56.60 7 56.80 1 40.79
2017-03-02 3653 251567 219 14445571 57.30 58.10 56.90 58.10 1.40 2.47% 58.00 4 58.10 8 41.80
2017-03-03 3653 175006 110 10105846 58.00 58.10 57.20 58.10 0.00 0% 58.00 2 58.10 2 41.80
2017-03-06 3653 154012 99 8977993 58.40 58.60 57.90 58.10 0.00 0% 58.10 5 58.20 10 41.80
2017-03-07 3653 135490 106 7858869 58.10 58.30 57.50 58.00 0.10 -0.17% 58.00 3 58.30 13 41.73
2017-03-08 3653 263010 156 15210278 58.20 58.20 57.20 58.20 0.20 0.34% 58.00 7 58.20 8 41.87
2017-03-09 3653 214631 157 12315638 58.20 58.20 57.10 57.10 1.10 -1.89% 57.10 2 57.30 2 41.08
2017-03-10 3653 155100 127 8795690 57.10 57.40 55.80 57.00 0.10 -0.18% 57.00 7 57.10 1 41.01
2017-03-13 3653 139489 89 7921925 57.20 57.30 56.50 57.00 0.00 0% 56.70 1 57.00 11 41.01
2017-03-14 3653 131264 99 7517506 56.80 57.50 56.80 57.20 0.20 0.35% 57.00 10 57.30 12 41.15
2017-03-15 3653 2998590 1838 186936801 57.30 62.90 57.20 62.90 5.70 9.97% 62.80 6 62.90 132 45.25
2017-03-16 3653 5351758 3651 352339868 64.00 68.10 63.70 65.80 2.90 4.61% 65.70 15 65.80 1 28.73
2017-03-17 3653 1827400 1247 119415100 66.90 66.90 64.50 65.30 0.50 -0.76% 65.30 6 65.40 15 28.52
2017-03-20 3653 3506724 2222 237776645 66.00 69.80 64.80 68.60 3.30 5.05% 68.60 3 68.70 14 29.96
2017-03-21 3653 5416441 3602 388022220 68.60 73.30 68.50 72.80 4.20 6.12% 72.70 4 72.80 29 31.79
2017-03-22 3653 3217327 2126 234697306 71.80 74.60 71.10 72.50 0.30 -0.41% 72.50 2 72.60 1 31.66
2017-03-23 3653 3096895 2012 218097019 71.50 72.80 69.00 69.70 2.80 -3.86% 69.60 2 69.70 5 30.44
2017-03-24 3653 2380200 1661 167240937 70.60 71.60 68.50 70.00 0.30 0.43% 70.00 14 70.10 3 30.57
2017-03-27 3653 1271541 889 87714430 70.60 71.00 66.80 66.80 3.20 -4.57% 66.80 3 67.00 3 29.17
2017-03-28 3653 1983374 1288 130860620 67.00 68.90 63.00 66.50 0.30 -0.45% 66.40 7 66.50 6 29.04
2017-03-29 3653 610210 459 40386870 67.40 67.80 65.20 65.60 0.90 -1.35% 65.60 14 66.00 4 28.65
2017-03-30 3653 1941529 1328 129134825 66.50 68.70 65.00 65.00 0.60 -0.91% 65.00 26 65.10 2 28.38
2017-03-31 3653 841392 618 54188789 65.50 65.50 63.70 63.70 1.30 -2% 63.70 11 64.00 19 27.82
2017-04-05 3653 2489736 1755 166472726 64.20 69.00 63.60 69.00 5.30 8.32% 68.90 5 69.00 27 30.13
2017-04-06 3653 1704405 1375 116872437 69.80 69.80 67.30 67.60 1.40 -2.03% 67.60 7 67.70 1 29.52
2017-04-07 3653 1090550 795 73817778 68.20 68.80 66.50 67.60 0.00 0% 67.60 37 67.80 5 29.52
2017-04-10 3653 4465115 3241 316702127 71.70 72.50 68.60 70.70 3.10 4.59% 70.60 7 70.70 34 30.87
2017-04-11 3653 1380279 989 94288114 70.50 70.50 66.10 66.10 4.60 -6.51% 66.10 30 66.50 2 28.86
2017-04-12 3653 807100 608 52789140 66.50 66.70 64.20 65.40 0.70 -1.06% 65.30 14 65.40 4 28.56
2017-04-13 3653 644599 548 42706174 65.40 66.90 65.20 65.90 0.50 0.76% 65.80 5 66.30 6 28.78
2017-04-14 3653 1520800 1159 95910519 65.00 65.20 60.80 60.80 5.10 -7.74% 60.80 14 61.00 7 26.55
2017-04-17 3653 1607205 1089 97471817 61.10 63.30 58.00 63.30 2.50 4.11% 63.10 5 63.30 5 27.64
2017-04-18 3653 1552941 1098 100642135 65.00 65.70 63.50 65.70 2.40 3.79% 65.50 7 65.70 28 28.69
2017-04-19 3653 1093310 744 71374481 64.80 66.20 64.40 65.00 0.70 -1.07% 64.90 2 65.00 2 28.38
2017-04-20 3653 431042 339 27695975 65.90 65.90 63.50 63.50 1.50 -2.31% 63.50 3 63.70 1 27.73
2017-04-21 3653 424236 293 27208522 64.10 64.80 63.70 64.00 0.50 0.79% 64.00 41 64.20 1 32.32
2017-04-24 3653 1059050 855 65642735 63.40 63.40 60.50 62.10 1.90 -2.97% 62.10 19 62.40 12 31.36
2017-04-25 3653 3108776 2054 208558422 62.50 68.30 62.50 67.50 5.40 8.7% 67.40 28 67.50 3 34.09
2017-04-26 3653 5237830 3398 369764500 68.90 72.90 68.80 69.90 2.40 3.56% 69.80 23 69.90 6 35.30
2017-04-27 3653 1937100 1250 136269650 70.30 71.50 69.30 70.50 0.60 0.86% 70.50 60 70.60 1 35.61
2017-04-28 3653 1398256 973 99276417 71.30 72.50 69.90 70.00 0.50 -0.71% 70.00 44 70.50 3 35.35
2017-05-02 3653 607550 472 42678625 69.50 71.30 69.40 69.90 0.10 -0.14% 69.90 15 70.00 2 35.30
2017-05-03 3653 4040931 2637 293180823 70.90 73.60 70.30 72.50 2.60 3.72% 72.40 1 72.50 4 36.62
2017-05-04 3653 1960523 1296 138811912 73.40 73.50 69.00 70.60 1.90 -2.62% 70.50 3 70.60 1 35.66
2017-05-05 3653 974403 706 68341907 71.50 71.60 68.80 68.80 1.80 -2.55% 68.80 28 69.10 1 34.75
2017-05-08 3653 709284 530 48243997 68.90 69.50 67.00 67.50 1.30 -1.89% 67.50 23 67.80 1 34.09
2017-05-09 3653 910700 617 61069500 68.90 69.00 65.30 67.50 0.00 0% 67.10 4 67.50 20 34.09
2017-05-10 3653 1726030 1036 120951000 68.00 71.50 68.00 70.00 2.50 3.7% 69.90 3 70.00 8 35.35
2017-05-11 3653 634108 463 44213128 70.70 70.80 68.80 68.80 1.20 -1.71% 68.80 20 68.90 13 34.75
2017-05-12 3653 486617 338 33737156 68.80 69.90 68.70 69.90 1.10 1.6% 69.80 11 69.90 9 35.30
2017-05-15 3653 969523 650 68501399 69.50 71.60 69.50 69.80 0.10 -0.14% 69.80 2 69.90 1 35.25
2017-05-16 3653 534000 391 37067500 70.80 70.80 68.30 68.70 1.10 -1.58% 68.70 16 69.00 13 34.70
2017-05-17 3653 521257 397 35246376 68.20 68.30 66.80 68.20 0.50 -0.73% 68.20 1 68.30 4 34.44
2017-05-18 3653 290250 217 19592749 67.00 68.10 66.60 68.10 0.10 -0.15% 67.80 6 68.10 6 34.39
2017-05-19 3653 291457 227 19800776 68.10 68.60 67.60 67.70 0.40 -0.59% 67.70 5 67.90 3 34.19
2017-05-22 3653 304208 198 20745340 68.30 68.80 67.80 67.90 0.20 0.3% 67.80 12 67.90 1 34.29
2017-05-23 3653 366000 256 24627900 68.10 68.30 66.80 66.90 1.00 -1.47% 66.90 11 67.00 1 33.79
2017-05-24 3653 265450 215 17855114 66.90 67.70 66.80 67.10 0.20 0.3% 67.10 14 67.50 1 33.89
2017-05-25 3653 1184813 885 82319438 67.60 70.40 67.20 69.70 2.60 3.87% 69.50 2 69.70 1 35.20
2017-05-26 3653 681725 496 47401225 69.70 70.20 68.70 69.50 0.20 -0.29% 69.40 2 69.50 1 35.10
2017-05-31 3653 290107 216 20064249 69.00 69.90 68.80 69.10 0.40 -0.58% 69.10 6 69.30 2 34.90
2017-06-01 3653 1532337 1011 108530127 69.00 71.90 68.80 71.50 2.40 3.47% 71.40 1 71.50 2 36.11
2017-06-02 3653 10037680 5785 769596760 72.80 78.60 72.60 77.40 5.90 8.25% 77.40 1 77.50 80 39.09
2017-06-03 3653 8739145 5217 696246988 79.50 81.60 78.10 78.10 0.70 0.9% 78.10 3 78.40 10 39.44
2017-06-06 3653 3414987 2249 275222570 80.50 82.00 79.30 79.30 0.70 1.54% 79.30 13 79.50 7 40.05
2017-06-07 3653 3054709 1936 245849829 80.50 81.20 79.30 81.00 1.70 2.14% 80.90 26 81.00 1 40.91
2017-06-08 3653 2635013 1646 212304658 80.40 82.00 79.40 82.00 1.00 1.23% 81.90 1 82.00 130 41.41
2017-06-09 3653 4685254 3014 387615674 84.10 85.00 80.70 80.70 1.30 -1.59% 80.70 12 80.80 8 40.76
2017-06-12 3653 1994345 1459 161937290 80.20 82.30 79.50 82.30 1.60 1.98% 82.20 2 82.30 15 41.57
2017-06-13 3653 3764214 2552 316307436 83.30 85.60 82.50 84.30 2.00 2.43% 84.20 3 84.30 1 42.58
2017-06-14 3653 2876756 2042 235743679 84.70 84.70 80.00 80.90 3.40 -4.03% 80.90 27 81.00 19 40.86
2017-06-15 3653 1990190 1411 163393875 80.60 83.60 80.10 83.00 2.10 2.6% 82.90 2 83.00 132 41.92
2017-06-16 3653 1231498 818 101898585 82.90 83.80 81.60 82.80 0.20 -0.24% 82.70 13 82.80 62 41.82
2017-06-19 3653 2023868 1379 165990978 83.50 83.60 80.70 81.10 1.70 -2.05% 81.10 6 81.20 10 40.96
2017-06-20 3653 2791322 1898 229450787 82.00 83.50 80.80 80.80 0.30 -0.37% 80.80 2 81.00 6 40.81
2017-06-21 3653 1268562 776 102881940 81.20 81.80 80.60 80.90 0.10 0.12% 80.90 2 81.00 24 40.86
2017-06-22 3653 4929213 3178 413611403 82.60 85.50 81.80 85.50 4.60 5.69% 85.40 5 85.50 18 43.18
2017-06-23 3653 4246200 2947 363520436 88.00 88.30 83.70 83.70 1.80 -2.11% 83.70 30 84.00 2 42.27
2017-06-26 3653 2068960 1410 170377520 83.80 84.00 81.80 82.00 1.70 -2.03% 81.90 29 82.00 19 41.41
2017-06-27 3653 975359 697 79798850 82.60 82.60 81.30 81.30 0.70 -0.85% 81.30 4 81.40 1 41.06
2017-06-28 3653 1200245 908 98036168 81.60 82.80 81.10 81.30 0.00 0% 81.20 22 81.30 4 41.06
2017-06-29 3653 1399795 909 112519684 81.80 82.40 78.60 78.60 2.70 -3.32% 78.60 38 78.70 2 39.70
2017-06-30 3653 1438025 1003 112597417 78.00 80.40 76.50 80.40 1.80 2.29% 80.10 10 80.50 20 40.61
2017-07-03 3653 979422 606 78039038 80.70 80.70 79.00 79.50 0.90 -1.12% 79.40 6 79.50 53 40.15
2017-07-04 3653 790500 580 61852000 79.40 79.60 77.50 77.50 2.00 -2.52% 77.50 26 77.80 6 39.14
2017-07-05 3653 1596431 1258 121001082 77.50 77.60 74.80 75.80 1.70 -2.19% 75.70 12 75.80 27 38.28
2017-07-06 3653 1374601 978 104740113 76.50 77.20 75.70 76.00 0.20 0.26% 75.90 20 76.00 2 38.38
2017-07-07 3653 1279242 940 94230337 74.00 74.40 72.90 73.30 0.00 -3.55% 73.30 10 73.50 2 37.02
2017-07-10 3653 1624475 1051 116938332 73.10 74.30 70.60 70.60 2.70 -3.68% 70.60 9 70.80 1 35.66
2017-07-11 3653 1911988 1329 136853247 71.00 72.70 70.60 70.70 0.10 0.14% 70.70 10 70.80 1 35.71
2017-07-12 3653 756307 581 54367404 72.00 72.30 71.30 72.20 1.50 2.12% 72.10 10 72.30 7 36.46
2017-07-13 3653 1057520 778 77289121 72.00 73.90 72.00 73.80 1.60 2.22% 73.70 5 73.80 45 37.27
2017-07-14 3653 1293205 1038 93785174 73.90 74.20 71.60 71.60 2.20 -2.98% 71.60 29 71.70 13 36.16
2017-07-17 3653 2763246 1976 191063400 71.80 72.00 67.70 68.10 3.50 -4.89% 68.10 5 68.20 9 34.39
2017-07-18 3653 1711600 1179 118765740 68.00 70.00 68.00 69.30 1.20 1.76% 69.20 9 69.60 2 35.00
2017-07-19 3653 981834 725 68708296 69.70 70.70 69.00 70.30 1.00 1.44% 70.10 2 70.30 10 35.51
2017-07-20 3653 847041 694 59533953 70.40 70.70 69.80 69.80 0.50 -0.71% 69.80 32 69.90 5 35.25
2017-07-21 3653 474264 402 33217448 69.60 70.70 69.50 69.90 0.10 0.14% 69.90 4 70.00 45 35.30
2017-07-24 3653 304400 235 21174380 69.70 70.00 69.10 69.10 0.80 -1.14% 69.10 2 69.80 16 34.90
2017-07-25 3653 4099445 2725 303983820 69.10 76.00 69.00 76.00 6.90 9.99% 76.00 666 0.00 0 38.38
2017-07-26 3653 4855534 3133 376934952 77.30 78.60 76.60 78.00 2.00 2.63% 77.90 2 78.00 29 39.39
2017-07-27 3653 1678775 1144 130748162 78.80 79.20 77.10 77.10 0.90 -1.15% 77.10 46 77.40 23 38.94
2017-07-28 3653 1027325 639 78800925 77.10 77.60 76.20 77.00 0.10 -0.13% 76.90 6 77.00 6 38.89
2017-07-31 3653 860747 640 65428807 77.00 77.00 75.10 76.70 0.30 -0.39% 76.70 4 76.80 18 38.74
2017-08-01 3653 1109556 701 85714989 76.70 78.30 76.10 76.10 0.60 -0.78% 76.10 21 76.50 3 38.43
2017-08-02 3653 843301 627 64298853 77.50 77.50 75.60 75.60 0.50 -0.66% 75.60 12 75.70 10 38.18
2017-08-03 3653 563190 420 42815564 76.00 76.60 75.60 75.80 0.20 0.26% 75.70 6 75.80 5 38.28
2017-08-04 3653 2320402 1665 179460969 76.90 78.60 76.00 76.20 0.40 0.53% 76.20 1 76.40 2 38.48
2017-08-07 3653 1441790 980 108605710 76.00 76.80 74.30 74.70 1.50 -1.97% 74.60 17 74.70 23 37.73
2017-08-08 3653 1730100 1218 125410029 74.60 74.60 70.80 70.80 3.90 -5.22% 70.80 5 70.90 2 35.76
2017-08-09 3653 1368834 1077 96275310 70.80 71.90 69.30 69.30 1.50 -2.12% 69.30 30 69.50 3 35.00
2017-08-10 3653 1432166 1060 97718422 70.20 70.40 66.40 67.40 1.90 -2.74% 67.30 5 67.50 1 34.04
2017-08-11 3653 1643838 1137 111529130 67.40 68.50 66.50 67.70 0.30 0.45% 67.70 8 67.80 3 32.86
2017-08-14 3653 1769308 1354 114953657 68.00 68.00 63.30 63.30 4.40 -6.5% 63.30 21 63.50 2 30.73
2017-08-15 3653 2101050 1786 133226975 63.60 64.70 62.60 62.90 0.40 -0.63% 62.90 8 63.00 1 30.53
2017-08-16 3653 1473280 1238 94971360 63.20 65.50 63.20 64.30 1.40 2.23% 64.20 9 64.30 1 31.21
2017-08-17 3653 719393 555 46977300 64.50 65.80 64.00 65.80 1.50 2.33% 65.70 6 65.80 4 31.94
2017-08-18 3653 390689 307 25241885 64.90 65.20 63.00 65.00 0.80 -1.22% 65.00 3 65.10 3 31.55
2017-08-21 3653 555150 406 36071295 65.00 66.40 64.00 65.70 0.70 1.08% 65.60 4 65.70 14 31.89
2017-08-22 3653 554998 413 36475270 66.60 66.60 65.30 65.40 0.30 -0.46% 65.30 24 65.50 4 31.75
2017-08-23 3653 742247 499 48722827 66.00 66.30 65.00 65.40 0.00 0% 65.30 5 65.50 4 31.75
2017-08-24 3653 2374164 1732 161123835 65.30 69.40 65.30 68.00 2.60 3.98% 67.90 6 68.00 4 33.01
2017-08-25 3653 887620 664 59485403 68.00 68.40 66.10 66.60 1.40 -2.06% 66.60 22 66.90 3 32.33
2017-08-28 3653 316800 252 21113918 67.40 67.40 66.10 66.40 0.20 -0.3% 66.30 7 66.50 2 32.23
2017-08-29 3653 338625 277 22338811 66.80 66.90 65.40 65.60 0.80 -1.2% 65.60 5 65.70 1 31.84
2017-08-30 3653 348579 271 23010566 65.60 66.60 65.60 65.70 0.10 0.15% 65.70 8 66.00 5 31.89
2017-08-31 3653 392090 333 25815640 66.40 66.80 65.10 65.40 0.30 -0.46% 65.40 1 65.60 1 31.75
2017-09-01 3653 289009 248 18873389 65.70 65.80 65.00 65.20 0.20 -0.31% 65.20 4 65.30 2 31.65
2017-09-04 3653 770369 544 49593116 65.30 65.40 63.70 63.70 1.50 -2.3% 63.70 7 64.00 2 30.92
2017-09-05 3653 2995038 2163 204431653 63.90 69.90 63.90 69.90 6.20 9.73% 69.80 6 69.90 11 33.93
2017-09-06 3653 1433081 1170 99303789 70.20 70.40 68.10 68.70 1.20 -1.72% 68.70 4 68.80 1 33.35
2017-09-07 3653 673396 589 46345644 69.20 69.50 68.20 68.20 0.50 -0.73% 68.20 2 68.60 6 33.11
2017-09-08 3653 4227738 3011 307924476 70.50 74.90 70.30 72.00 3.80 5.57% 72.00 17 72.10 2 34.95
2017-09-11 3653 1607959 1219 117182834 74.00 74.00 72.00 72.70 0.70 0.97% 72.70 15 72.80 7 35.29
2017-09-12 3653 883500 669 64085348 74.30 74.30 71.50 72.20 0.50 -0.69% 72.20 2 72.30 1 35.05
2017-09-13 3653 634670 480 45781804 73.10 73.30 71.20 71.20 1.00 -1.39% 71.20 14 71.50 3 34.56
2017-09-14 3653 3133677 2380 234901237 71.50 76.80 71.20 75.10 3.90 5.48% 75.10 1 75.20 9 36.46
2017-09-15 3653 1106108 820 81961138 75.20 75.50 73.40 73.50 1.60 -2.13% 73.50 2 73.60 1 35.68
2017-09-18 3653 408151 315 29938574 74.30 74.40 73.00 73.30 0.20 -0.27% 73.20 6 73.40 6 35.58
2017-09-19 3653 2804237 2021 214451625 74.00 78.20 73.50 74.90 1.60 2.18% 74.80 1 74.90 12 36.36
2017-09-20 3653 1361600 967 102777500 75.60 76.40 74.50 74.90 0.00 0% 74.90 11 75.00 2 36.36
2017-09-21 3653 2532301 1650 196285276 77.00 79.00 76.10 76.10 1.20 1.6% 76.10 21 76.30 11 36.94
2017-09-22 3653 1424080 1108 108926504 76.60 77.50 75.60 76.20 0.10 0.13% 76.20 22 76.30 2 36.99
2017-09-25 3653 3651877 2496 285165976 77.10 79.40 76.00 77.10 0.90 1.18% 77.10 21 77.30 3 37.43
2017-09-26 3653 2512000 1910 185313098 77.70 78.00 70.50 70.70 6.40 -8.3% 70.70 1 71.00 2 34.32
2017-09-27 3653 1039489 823 75365643 72.00 73.40 71.30 72.90 2.20 3.11% 72.80 9 72.90 3 35.39
2017-09-28 3653 741755 524 54303536 73.80 74.30 72.40 72.60 0.30 -0.41% 72.60 13 72.80 1 35.24
2017-09-29 3653 893175 630 64186960 73.20 73.50 70.70 71.20 1.40 -1.93% 71.10 34 71.20 2 34.56
2017-09-30 3653 529796 383 38501950 71.50 73.30 71.50 72.30 1.10 1.54% 72.30 2 72.50 9 35.10
2017-10-02 3653 3388330 2519 258974371 73.90 77.90 73.10 77.50 5.20 7.19% 77.40 12 77.50 1 37.62
2017-10-03 3653 4710454 3240 374602674 80.00 81.00 78.10 78.10 0.60 0.77% 78.10 28 78.50 5 37.91
2017-10-05 3653 1229125 855 96011636 78.30 78.90 77.60 78.00 0.10 -0.13% 78.00 7 78.10 2 37.86
2017-10-06 3653 1029578 788 79079341 78.10 78.10 76.20 76.50 1.50 -1.92% 76.40 23 76.50 10 37.14
2017-10-11 3653 3397505 2455 269231392 77.60 81.30 77.00 78.60 2.10 2.75% 78.60 6 78.70 1 38.16
2017-10-12 3653 1861795 1444 146618981 78.80 80.50 76.70 80.00 1.40 1.78% 79.90 3 80.00 36 38.83
2017-10-13 3653 1491632 1109 119430653 80.00 81.30 79.00 79.30 0.70 -0.88% 79.30 16 79.50 5 38.50
2017-10-16 3653 1107887 887 87319927 79.90 79.90 78.50 78.50 0.80 -1.01% 78.50 6 78.60 4 38.11
2017-10-17 3653 1536446 1177 121186486 79.80 80.30 77.10 77.10 1.40 -1.78% 77.10 13 77.20 4 37.43
2017-10-18 3653 4851355 3436 390683300 77.40 82.10 77.40 80.10 3.00 3.89% 80.10 15 80.20 4 38.88
2017-10-19 3653 4221360 2883 344220975 81.00 83.20 79.70 81.90 1.80 2.25% 81.90 46 82.00 23 39.76
2017-10-20 3653 1964058 1357 160217237 83.30 83.30 80.00 81.70 0.20 -0.24% 81.50 5 81.70 2 39.66
2017-10-23 3653 1510570 1096 123252054 82.70 82.70 80.60 80.80 0.90 -1.1% 80.80 9 81.00 1 39.22
2017-10-24 3653 1063355 706 85578467 80.60 81.50 79.80 80.20 0.60 -0.74% 80.20 2 80.30 1 38.93
2017-10-25 3653 1836507 1195 145784246 80.90 81.30 77.80 77.80 2.40 -2.99% 77.80 8 77.90 20 37.77
2017-10-26 3653 1031217 755 81060743 78.00 79.70 77.70 79.20 1.40 1.8% 79.20 54 79.30 5 38.45
2017-10-27 3653 1357225 1053 105362020 79.50 79.70 75.90 76.40 2.80 -3.54% 76.40 6 76.60 1 37.09
2017-10-30 3653 987000 751 74353400 77.10 77.50 74.30 75.50 0.90 -1.18% 75.30 2 75.60 5 36.65
2017-10-31 3653 681306 511 52257939 76.00 77.30 75.90 77.30 1.80 2.38% 77.30 3 77.40 5 37.52
2017-11-01 3653 523299 434 40451340 77.90 77.90 76.90 77.10 0.20 -0.26% 77.10 2 77.30 1 37.43
2017-11-02 3653 508100 416 38785500 77.50 77.50 75.70 75.70 1.40 -1.82% 75.70 3 75.80 1 36.75
2017-11-03 3653 402375 316 30536236 75.80 76.90 75.40 75.70 0.00 0% 75.70 1 75.80 4 36.75
2017-11-06 3653 529237 401 39610827 76.20 76.40 74.30 74.80 0.90 -1.19% 74.80 1 74.90 1 36.31
2017-11-07 3653 562000 441 41809500 75.00 75.40 73.80 73.90 0.90 -1.2% 73.90 11 74.00 5 35.87
2017-11-08 3653 1585090 1186 114332134 73.50 73.50 71.40 71.90 2.00 -2.71% 71.80 18 71.90 1 34.90
2017-11-09 3653 1377100 978 100518440 73.30 74.70 71.90 72.10 0.20 0.28% 72.10 8 72.50 3 25.66
2017-11-10 3653 818500 601 58397500 72.10 72.40 70.50 71.50 0.60 -0.83% 71.50 15 71.70 2 25.44
2017-11-13 3653 877153 633 61854869 71.60 72.00 69.50 69.50 2.00 -2.8% 69.50 8 70.00 3 24.73
2017-11-14 3653 705260 436 48996925 69.90 70.50 68.70 69.50 0.00 0% 69.50 67 70.00 3 24.73
2017-11-15 3653 367484 306 25724523 70.00 70.90 69.50 69.70 0.20 0.29% 69.70 1 70.00 5 24.80
2017-11-16 3653 509685 421 36271576 69.80 72.00 69.70 71.50 1.80 2.58% 71.50 7 71.70 3 25.44
2017-11-17 3653 319732 233 22962037 72.40 72.50 71.40 71.60 0.10 0.14% 71.60 1 71.70 3 25.48
2017-11-20 3653 213818 188 15321656 72.90 72.90 71.10 71.10 0.50 -0.7% 71.10 4 71.30 3 25.30
2017-11-21 3653 239660 188 17065891 72.00 72.00 70.90 71.30 0.20 0.28% 71.30 2 71.40 1 25.37
2017-11-22 3653 332600 274 23616037 71.70 71.80 70.30 70.40 0.90 -1.26% 70.40 7 70.50 3 25.05
2017-11-23 3653 209327 179 14783650 71.30 71.30 70.30 70.80 0.40 0.57% 70.80 3 70.90 1 25.20
2017-11-24 3653 226333 194 16096543 71.40 71.40 70.60 71.20 0.40 0.56% 71.20 1 71.30 5 25.34
2017-11-27 3653 530406 409 38216011 71.50 72.70 71.30 72.20 1.00 1.4% 72.10 1 72.20 6 25.69
2017-11-28 3653 1128303 875 83401919 72.80 75.20 72.80 73.00 0.80 1.11% 73.00 25 73.10 1 25.98
2017-11-29 3653 492399 320 35617123 72.50 73.00 71.80 71.80 1.20 -1.64% 71.80 12 71.90 1 25.55
2017-11-30 3653 479200 373 33784400 71.60 71.80 69.80 70.10 1.70 -2.37% 70.10 15 70.20 1 24.95
2017-12-01 3653 398264 301 27709151 70.90 71.00 68.10 69.10 1.00 -1.43% 69.10 12 69.30 3 24.59
2017-12-04 3653 191565 155 13298740 68.80 70.60 68.80 69.00 0.10 -0.14% 69.00 19 69.40 3 24.56
2017-12-05 3653 279200 214 19277860 68.20 69.80 68.20 69.30 0.30 0.43% 69.00 4 69.30 5 24.66
2017-12-06 3653 305200 255 21118798 69.30 70.70 68.40 68.50 0.80 -1.15% 68.50 1 68.90 4 24.38
2017-12-07 3653 320200 244 21673680 68.70 69.00 67.20 67.20 1.30 -1.9% 67.20 1 67.40 26 23.91
2017-12-08 3653 295350 258 20029005 67.60 68.70 66.80 68.40 1.20 1.79% 68.40 1 68.50 7 24.34
2017-12-11 3653 240350 203 16664100 68.60 70.10 68.20 70.00 1.60 2.34% 70.00 33 70.10 4 24.91
2017-12-12 3653 355000 283 25024700 70.00 72.00 69.70 69.70 0.30 -0.43% 69.70 1 69.80 2 24.80
2017-12-13 3653 140563 134 9758547 69.60 70.00 69.00 69.00 0.70 -1% 69.00 10 69.30 1 24.56
2017-12-14 3653 132000 120 9190700 69.50 70.20 69.30 69.60 0.60 0.87% 69.60 2 69.70 1 24.77
2017-12-15 3653 100551 86 6947549 69.20 69.40 69.00 69.00 0.60 -0.86% 69.00 10 69.20 1 24.56
2017-12-18 3653 104204 86 7192718 69.30 69.70 68.70 68.70 0.30 -0.43% 68.60 6 68.70 1 24.45
2017-12-19 3653 160227 133 10959590 69.20 69.30 68.00 68.00 0.70 -1.02% 68.00 8 68.20 2 24.20
2017-12-20 3653 266200 227 18355800 68.00 69.80 68.00 68.50 0.50 0.74% 68.50 2 68.60 1 24.38
2017-12-21 3653 184000 150 12674800 68.20 69.20 68.20 69.00 0.50 0.73% 68.70 18 69.10 1 24.56
2017-12-22 3653 130050 114 8897875 68.70 69.30 68.20 68.20 0.80 -1.16% 68.20 3 68.50 1 24.27
2017-12-25 3653 502567 398 33615189 68.50 68.50 66.10 66.30 1.90 -2.79% 66.30 10 66.40 10 23.59
2017-12-26 3653 528880 358 34919875 66.60 67.30 65.10 65.50 0.80 -1.21% 65.50 6 65.60 1 23.31
2017-12-27 3653 179000 140 11809600 65.70 66.40 65.60 66.40 0.90 1.37% 66.30 1 66.40 12 23.63
2017-12-28 3653 194595 154 13041865 66.60 67.40 66.60 67.00 0.60 0.9% 66.90 11 67.00 6 23.84
2017-12-29 3653 164473 132 11031391 67.10 67.50 66.70 66.70 0.30 -0.45% 66.70 5 66.90 1 23.74