F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　85.70
0
0%		85.70
0
0%		85.40
-0.3
-0.35%		86.20
0.8
0.94%		 　86.60
0.4
0.46%		86.50
-0.1
-0.12%		88.60
2.1
2.43%		87.40
-1.2
-1.35%		86.60
-0.8
-0.92%		 　86.10
-0.5
-0.58%		87.00
0.9
1.05%		86.80
-0.2
-0.23%		89.30
2.5
2.88%		87.10
-2.2
-2.46%		 　87.60
0.5
0.57%		95.80
8.2
9.36%		 91.8
2 月　104.00
8.2
8.56%		104.00
0
0%		 　103.50
-0.5
-0.48%		103.50
0
0%		104.00
0.5
0.48%		102.50
-1.5
-1.44%		103.00
0.5
0.49%		 　92.90
-10.1
-9.81%		93.90
1
1.08%		94.30
0.4
0.43%		95.20
0.9
0.95%		95.80
0.6
0.63%		95.20
-0.6
-0.63%		 94.00
-1.2
-1.26%		94.20
0.2
0.21%		98.60
4.4
4.67%		103.00
4.4
4.46%		104.00
1
0.97%		 99.27
3 月100.50
-3.5
-3.37%		98.40
-2.1
-2.09%		99.20
0.8
0.81%		 　103.00
3.8
3.83%		101.00
-2
-1.94%		100.50
-0.5
-0.5%		99.60
-0.9
-0.9%		97.50
-2.1
-2.11%		 　101.00
3.5
3.59%		103.50
2.5
2.48%		103.00
-0.5
-0.48%		105.50
2.5
2.43%		108.00
2.5
2.37%		 　106.50
-1.5
-1.39%		108.00
1.5
1.41%		105.50
-2.5
-2.31%		104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		 　100.50
-3
-2.9%		100.50
0
0%		101.50
1
1%		100.00
-1.5
-1.48%		101.00
1
1%		102.32
4 月 　　　98.70
-2.3
-2.28%		96.50
-2.2
-2.23%		95.60
-0.9
-0.93%		 　96.60
1
1.05%		93.30
-3.3
-3.42%		92.00
-1.3
-1.39%		90.30
-1.7
-1.85%		89.70
-0.6
-0.66%		 　90.10
0.4
0.45%		89.40
-0.7
-0.78%		87.10
-2.3
-2.57%		88.20
1.1
1.26%		88.70
0.5
0.57%		 　88.00
-0.7
-0.79%		89.20
1.2
1.36%		87.70
-1.5
-1.68%		88.10
0.4
0.46%		89.50
1.4
1.59%		 91.25
5 月　89.70
0.2
0.22%		90.00
0.3
0.33%		89.20
-0.8
-0.89%		85.90
-3.3
-3.7%		 　83.80
-2.1
-2.44%		82.80
-1
-1.19%		81.60
-1.2
-1.45%		81.00
-0.6
-0.74%		81.10
0.1
0.12%		 　85.90
4.8
5.92%		86.70
0.8
0.93%		88.00
1.3
1.5%		92.30
4.3
4.89%		93.40
1.1
1.19%		 　94.80
1.4
1.5%		95.40
0.6
0.63%		93.30
-2.1
-2.2%		94.50
1.2
1.29%		93.10
-1.4
-1.48%		 90.00
-3.1
-3.33%		88.78
6 月90.70
0.7
0.78%		94.30
3.6
3.97%		95.10
0.8
0.85%		 　96.90
1.8
1.89%		95.10
-1.8
-1.86%		94.10
-1
-1.05%		94.70
0.6
0.64%		 　95.30
0.6
0.63%		103.00
7.7
8.08%		104.00
1
0.97%		100.50
-3.5
-3.37%		102.00
1.5
1.49%		 　103.00
1
0.98%		101.50
-1.5
-1.46%		103.50
2
1.97%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		 　103.50
1.5
1.47%		102.50
-1
-0.97%		100.50
-2
-1.95%		100.00
-0.5
-0.5%		102.00
2
2%		 99.77
7 月　　108.00
6
5.88%		106.00
-2
-1.85%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		104.00
-2
-1.89%		 　102.50
-1.5
-1.44%		105.50
3
2.93%		104.50
-1
-0.95%		103.00
-1.5
-1.44%		103.50
0.5
0.49%		 　104.50
1
0.97%		102.00
-2.5
-2.39%		101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		97.70
-2.3
-2.3%		 　97.40
-0.3
-0.31%		98.30
0.9
0.92%		97.50
-0.8
-0.81%		98.40
0.9
0.92%		96.40
-2
-2.03%		 95.40
-1
-1.04%		101.3
8 月103.50
8.1
8.49%		103.00
-0.5
-0.48%		104.00
1
0.97%		102.50
-1.5
-1.44%		 　104.00
1.5
1.46%		101.50
-2.5
-2.4%		102.00
0.5
0.49%		98.30
-3.7
-3.63%		97.80
-0.5
-0.51%		 　97.80
0
0%		102.00
4.2
4.29%		100.50
-1.5
-1.47%		102.50
2
1.99%		101.50
-1
-0.98%		 　101.00
-0.5
-0.49%		102.00
1
0.99%		101.00
-1
-0.98%		103.00
2
1.98%		103.50
0.5
0.49%		 　103.00
-0.5
-0.48%		99.70
-3.3
-3.2%		99.90
0.2
0.2%		100.00
0.1
0.1%		101.47
9 月101.50
1.5
1.5%		 　109.50
8
7.88%		113.00
3.5
3.2%		110.00
-3
-2.65%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		 　105.50
-3
-2.76%		107.00
1.5
1.42%		103.00
-4
-3.74%		106.50
3.5
3.4%		105.00
-1.5
-1.41%		 　107.00
2
1.9%		105.50
-1.5
-1.4%		102.50
-3
-2.84%		105.00
2.5
2.44%		101.00
-4
-3.81%		 　98.10
-2.9
-2.87%		98.10
0
0%		98.90
0.8
0.82%		98.20
-0.7
-0.71%		98.60
0.4
0.41%		100.50
1.9
1.93%		 104.19
10 月　101.00
0.5
0.5%		100.00
-1
-0.99%		 99.90
-0.1
-0.1%		100.00
0.1
0.1%		 　　　98.00
-2
-2%		98.20
0.2
0.2%		95.80
-2.4
-2.44%		 　96.60
0.8
0.84%		97.00
0.4
0.41%		93.60
-3.4
-3.51%		93.60
0
0%		93.00
-0.6
-0.64%		 　91.90
-1.1
-1.18%		93.90
2
2.18%		103.00
9.1
9.69%		105.50
2.5
2.43%		103.00
-2.5
-2.37%		 　103.00
0
0%		113.00
10
9.71%		98.73
11 月118.00
5
4.42%		119.00
1
0.85%		117.00
-2
-1.68%		 　117.00
0
0%		121.50
4.5
3.85%		119.50
-2
-1.65%		117.00
-2.5
-2.09%		120.00
3
2.56%		 　116.50
-3.5
-2.92%		116.50
0
0%		117.50
1
0.86%		116.50
-1
-0.85%		118.00
1.5
1.29%		 　119.00
1
0.85%		118.00
-1
-0.84%		118.00
0
0%		118.50
0.5
0.42%		119.50
1
0.84%		 　115.50
-4
-3.35%		112.50
-3
-2.6%		114.50
2
1.78%		116.00
1.5
1.31%		 117.17
12 月110.00
-6
-5.17%		 　108.00
-2
-1.82%		109.00
1
0.93%		108.50
-0.5
-0.46%		112.50
4
3.69%		111.50
-1
-0.89%		 　110.50
-1
-0.9%		103.00
-7.5
-6.79%		102.00
-1
-0.97%		103.50
1.5
1.47%		105.00
1.5
1.45%		 　101.00
-4
-3.81%		104.00
3
2.97%		103.00
-1
-0.96%		103.00
0
0%		102.00
-1
-0.97%		 　99.00
-3
-2.94%		96.10
-2.9
-2.93%		97.00
0.9
0.94%		101.00
4
4.12%		102.00
1
0.99%		　　104.4

說明:最高漲幅:9.71%最低跌幅:-9.81% 最高價:121.50最低價:81.00平均價:100.1,灰色底表示週末,漲144天(327)元,跌156天(-307.4)元,平盤16天
10%=2,9%=9,8%=4,6%=4,5%=2,4%=11,3%=6,2%=22,1%=58,0%=42,-0%=1,-1%=2,-2%=2,-3%=7,-4%=21,-5%=30,-6%=33,-7%=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 5264 565700 443 48687388 85.60 86.60 85.50 85.70 0.20 0% 85.60 27 85.70 8 7.50
2017-01-04 5264 380000 310 32606198 85.90 86.00 85.50 85.70 0.00 0% 85.70 6 85.80 5 7.50
2017-01-05 5264 539950 436 46186928 85.80 86.10 85.10 85.40 0.30 -0.35% 85.40 14 85.50 8 7.47
2017-01-06 5264 1310221 904 113333250 85.80 87.00 85.50 86.20 0.80 0.94% 86.20 48 86.50 14 7.54
2017-01-09 5264 1002100 751 86967670 86.10 87.40 86.00 86.60 0.40 0.46% 86.60 5 86.90 17 7.58
2017-01-10 5264 648075 530 56283725 87.00 87.20 86.30 86.50 0.10 -0.12% 86.50 6 86.60 10 7.57
2017-01-11 5264 2999970 2130 269356627 89.20 91.70 88.60 88.60 2.10 2.43% 88.60 43 88.80 2 7.75
2017-01-12 5264 1727513 1252 151617937 88.00 88.80 87.10 87.40 1.20 -1.35% 87.30 6 87.40 28 7.65
2017-01-13 5264 836881 659 72791668 87.40 88.50 86.00 86.60 0.80 -0.92% 86.60 8 86.90 3 7.58
2017-01-16 5264 410800 340 35395520 86.40 86.70 85.70 86.10 0.50 -0.58% 86.10 4 86.20 4 7.53
2017-01-17 5264 589180 427 51356996 86.60 87.60 86.40 87.00 0.90 1.05% 87.00 4 87.10 1 7.61
2017-01-18 5264 530168 428 46060182 87.00 87.30 86.20 86.80 0.20 -0.23% 86.80 2 86.90 4 7.59
2017-01-19 5264 1613664 1217 143340025 87.10 89.80 87.10 89.30 2.50 2.88% 89.30 5 89.40 25 7.81
2017-01-20 5264 2095641 1519 184072387 89.30 89.30 87.10 87.10 2.20 -2.46% 87.10 18 87.20 2 7.62
2017-01-23 5264 751379 566 66036065 87.60 88.40 87.10 87.60 0.50 0.57% 87.60 15 87.90 1 7.66
2017-01-24 5264 8641588 5117 810172519 90.30 96.30 89.70 95.80 8.20 9.36% 95.70 3 95.80 50 8.38
2017-02-02 5264 6725143 4456 687485272 98.90 105.00 97.50 104.00 8.20 8.56% 103.50 45 104.00 3 9.10
2017-02-03 5264 3526593 2474 366580172 104.50 106.00 102.00 104.00 0.00 0% 104.00 6 104.50 48 9.10
2017-02-06 5264 2648351 1913 274984504 104.50 106.00 102.00 103.50 0.50 -0.48% 103.50 22 104.00 22 9.06
2017-02-07 5264 4725701 3463 501980051 104.00 109.00 103.50 103.50 0.00 0% 103.50 145 104.00 1 9.06
2017-02-08 5264 3273325 2269 339561300 103.50 105.50 102.50 104.00 0.50 0.48% 103.50 17 104.00 15 9.10
2017-02-09 5264 1959739 1428 202227986 104.50 105.00 102.00 102.50 1.50 -1.44% 102.50 22 103.00 37 8.97
2017-02-10 5264 2299350 1683 237522700 103.50 105.00 102.00 103.00 0.50 0.49% 102.50 47 103.00 13 9.01
2017-02-13 5264 6281409 4086 590089538 95.00 96.80 92.70 92.90 10.10 -9.81% 92.90 9 93.00 50 8.13
2017-02-14 5264 2866433 2035 269867845 93.40 95.40 93.40 93.90 1.00 1.08% 93.90 1 94.00 6 8.22
2017-02-15 5264 1374100 1184 129213210 94.10 94.90 93.50 94.30 0.40 0.43% 94.20 32 94.30 1 8.25
2017-02-16 5264 1966119 1524 185166410 94.70 95.30 93.40 95.20 0.90 0.95% 95.10 12 95.20 6 8.33
2017-02-17 5264 1506335 1202 143735391 95.90 95.90 94.70 95.80 0.60 0.63% 95.70 2 95.80 33 8.38
2017-02-18 5264 816365 574 77796203 95.80 95.90 95.00 95.20 0.60 -0.63% 95.20 7 95.30 30 8.33
2017-02-20 5264 1405102 1074 132749348 95.00 95.40 93.80 94.00 1.20 -1.26% 93.90 13 94.20 1 8.22
2017-02-21 5264 1141107 823 107330190 94.40 94.60 93.00 94.20 0.20 0.21% 94.20 17 94.40 4 8.24
2017-02-22 5264 2797552 2102 273849124 95.10 99.00 95.10 98.60 4.40 4.67% 98.50 3 98.60 21 8.63
2017-02-23 5264 4929301 2985 504147003 98.80 103.50 98.80 103.00 4.40 4.46% 103.00 10 103.50 201 9.01
2017-02-24 5264 2346396 1316 241170693 104.50 104.50 101.00 104.00 1.00 0.97% 103.00 5 104.00 245 9.10
2017-03-01 5264 1815413 1375 184852504 102.50 103.50 100.50 100.50 3.50 -3.37% 100.50 126 101.00 5 8.79
2017-03-02 5264 2309470 1205 230022610 102.00 102.50 98.40 98.40 2.10 -2.09% 98.40 198 98.50 48 8.61
2017-03-03 5264 871050 630 86326600 99.00 99.80 98.60 99.20 0.80 0.81% 99.20 127 99.30 1 8.68
2017-03-06 5264 994075 796 100967386 99.90 103.00 99.70 103.00 3.80 3.83% 102.50 16 103.00 81 9.01
2017-03-07 5264 667945 554 67701500 103.00 103.00 100.50 101.00 2.00 -1.94% 101.00 44 101.50 49 12.24
2017-03-08 5264 1222091 742 123245645 100.00 102.00 100.00 100.50 0.50 -0.5% 100.50 88 101.50 4 12.18
2017-03-09 5264 992937 803 99046068 100.50 101.00 99.10 99.60 0.90 -0.9% 99.50 32 99.60 1 12.07
2017-03-10 5264 2131262 1706 207349033 99.20 99.30 95.20 97.50 2.10 -2.11% 97.40 16 97.50 8 11.82
2017-03-13 5264 2219085 1632 225239455 98.00 103.50 98.00 101.00 3.50 3.59% 101.00 97 101.50 39 12.24
2017-03-14 5264 2056837 1506 212656711 102.00 104.50 101.50 103.50 2.50 2.48% 103.50 27 104.00 149 12.55
2017-03-15 5264 1561842 1243 162578303 104.00 106.00 102.50 103.00 0.50 -0.48% 103.00 23 103.50 63 12.48
2017-03-16 5264 4098568 2683 439581918 107.50 109.00 105.00 105.50 2.50 2.43% 105.00 204 105.50 5 12.79
2017-03-17 5264 3353043 1214 358373644 106.00 108.00 104.00 108.00 2.50 2.37% 107.00 5 108.00 270 13.09
2017-03-20 5264 1041300 699 111542249 108.50 108.50 106.50 106.50 1.50 -1.39% 106.50 33 107.00 18 12.91
2017-03-21 5264 1333906 897 143116160 107.00 108.00 106.50 108.00 1.50 1.41% 107.50 5 108.00 150 13.09
2017-03-22 5264 1896339 1255 199805102 106.50 106.50 104.00 105.50 2.50 -2.31% 105.50 1 106.00 84 12.79
2017-03-23 5264 1582205 996 164798525 105.50 106.00 103.00 104.00 1.50 -1.42% 103.50 54 104.00 8 12.61
2017-03-24 5264 624068 494 64490776 103.50 104.50 102.50 103.50 0.50 -0.48% 103.00 60 103.50 2 12.55
2017-03-27 5264 1104181 693 112239462 103.00 103.00 100.00 100.50 3.00 -2.9% 100.50 8 101.00 38 12.18
2017-03-28 5264 1029500 807 103459600 101.00 102.00 99.60 100.50 0.00 0% 100.00 28 100.50 31 12.18
2017-03-29 5264 732429 548 73553870 101.00 101.50 99.90 101.50 1.00 1% 101.00 50 101.50 27 12.30
2017-03-30 5264 885096 645 88820238 101.50 101.50 99.90 100.00 1.50 -1.48% 100.00 95 100.50 19 12.12
2017-03-31 5264 498893 395 50180693 100.00 101.00 100.00 101.00 1.00 1% 100.50 44 101.00 35 12.24
2017-04-05 5264 1923334 1505 190760962 101.00 101.50 98.30 98.70 2.30 -2.28% 98.70 11 98.90 3 11.96
2017-04-06 5264 2176001 1472 211170098 98.50 99.00 96.40 96.50 2.20 -2.23% 96.50 20 96.60 21 11.70
2017-04-07 5264 1435509 931 137910559 96.50 97.00 95.30 95.60 0.90 -0.93% 95.60 28 95.90 2 11.59
2017-04-10 5264 791241 676 76307725 97.00 97.50 95.80 96.60 1.00 1.05% 96.60 7 96.70 3 11.71
2017-04-11 5264 2199742 1519 207193549 96.10 96.10 93.30 93.30 3.30 -3.42% 93.30 13 93.50 7 11.31
2017-04-12 5264 736327 560 68126478 93.40 93.90 91.50 92.00 1.30 -1.39% 91.90 6 92.30 1 11.15
2017-04-13 5264 1175500 942 106801797 91.90 92.50 90.30 90.30 1.70 -1.85% 90.30 13 90.40 11 10.95
2017-04-14 5264 689200 543 62172278 89.60 91.50 88.80 89.70 0.60 -0.66% 89.70 8 89.80 1 10.87
2017-04-17 5264 605000 468 54448400 90.00 91.20 89.30 90.10 0.40 0.45% 90.10 19 90.20 1 10.92
2017-04-18 5264 1314695 1011 116728268 90.20 90.40 88.00 89.40 0.70 -0.78% 89.40 4 89.50 1 10.84
2017-04-19 5264 1551172 1159 135820364 88.40 89.00 87.00 87.10 2.30 -2.57% 87.10 5 87.20 3 10.56
2017-04-20 5264 1600403 1239 142095579 87.20 90.30 87.20 88.20 1.10 1.26% 88.10 63 88.30 2 10.69
2017-04-21 5264 868020 689 77203285 89.60 89.70 88.60 88.70 0.50 0.57% 88.70 16 88.80 1 10.75
2017-04-24 5264 669406 550 59119928 89.50 89.60 87.80 88.00 0.70 -0.79% 88.00 17 88.20 10 10.67
2017-04-25 5264 918908 767 81710512 88.60 89.60 88.10 89.20 1.20 1.36% 89.20 3 89.30 2 10.81
2017-04-26 5264 2244098 1583 197552561 88.20 89.00 87.70 87.70 1.50 -1.68% 87.70 46 87.80 3 10.63
2017-04-27 5264 870600 717 76667418 87.80 88.50 87.70 88.10 0.40 0.46% 88.10 12 88.30 1 10.68
2017-04-28 5264 1487150 1168 133509174 88.40 90.80 88.30 89.50 1.40 1.59% 89.40 35 89.50 3 10.85
2017-05-02 5264 840482 682 75797644 91.00 91.00 89.70 89.70 0.20 0.22% 89.70 6 89.90 1 10.87
2017-05-03 5264 888462 669 80553471 90.40 91.40 89.90 90.00 0.30 0.33% 90.00 33 90.20 1 10.91
2017-05-04 5264 970588 773 86477920 90.20 90.40 88.70 89.20 0.80 -0.89% 89.10 6 89.20 3 10.81
2017-05-05 5264 3631501 2566 314645035 89.00 89.00 85.90 85.90 3.30 -3.7% 85.90 23 86.00 15 10.41
2017-05-08 5264 1585860 1096 134658628 85.10 86.40 83.50 83.80 2.10 -2.44% 83.80 4 83.90 2 12.81
2017-05-09 5264 1388749 997 115474465 83.80 84.50 82.30 82.80 1.00 -1.19% 82.80 21 83.00 1 12.66
2017-05-10 5264 1768356 1262 144300775 82.40 82.70 81.20 81.60 1.20 -1.45% 81.60 65 81.70 15 12.48
2017-05-11 5264 1826708 1383 148991956 80.60 82.80 80.50 81.00 0.60 -0.74% 81.00 71 81.30 9 12.39
2017-05-12 5264 1303500 1034 105493700 81.00 81.40 80.30 81.10 0.10 0.12% 81.10 8 81.20 13 12.40
2017-05-15 5264 4604576 3055 392387436 81.60 86.60 81.60 85.90 4.80 5.92% 85.80 23 85.90 8 13.13
2017-05-16 5264 4896692 3177 422653693 85.20 87.20 85.20 86.70 0.80 0.93% 86.70 8 86.80 26 13.26
2017-05-17 5264 5284000 3469 463665997 86.50 89.20 85.40 88.00 1.30 1.5% 88.00 46 88.10 5 13.46
2017-05-18 5264 7475150 4833 681804939 87.00 93.00 87.00 92.30 4.30 4.89% 92.20 2 92.30 3 14.11
2017-05-19 5264 7517503 4876 708538726 94.50 95.80 93.20 93.40 1.10 1.19% 93.40 10 93.50 17 14.28
2017-05-22 5264 4299178 2613 407198935 94.20 95.80 93.60 94.80 1.40 1.5% 94.70 20 94.80 3 14.50
2017-05-23 5264 6381985 4389 607317564 93.80 96.40 93.80 95.40 0.60 0.63% 95.30 11 95.40 9 14.59
2017-05-24 5264 5740174 4081 542184829 95.70 96.40 93.00 93.30 2.10 -2.2% 93.30 31 93.40 9 14.27
2017-05-25 5264 2653570 1942 247733662 93.80 94.50 91.70 94.50 1.20 1.29% 94.50 2 94.60 7 14.45
2017-05-26 5264 2146376 1619 201640831 94.50 95.40 93.10 93.10 1.40 -1.48% 93.10 3 93.20 3 14.24
2017-05-31 5264 19652333 5151 1773350770 93.00 93.70 89.00 90.00 3.10 -3.33% 90.00 21 90.40 16 13.76
2017-06-01 5264 2322613 1558 210487813 90.30 91.30 89.80 90.70 0.70 0.78% 90.60 30 90.80 15 13.87
2017-06-02 5264 4563312 3132 429450716 91.90 96.50 91.50 94.30 3.60 3.97% 94.20 5 94.30 17 14.42
2017-06-03 5264 1192600 820 113534700 94.40 96.00 94.00 95.10 0.80 0.85% 95.00 14 95.10 4 14.54
2017-06-06 5264 4205851 2802 402303333 95.00 97.30 93.90 96.90 1.00 1.89% 96.80 9 96.90 4 14.82
2017-06-07 5264 2933036 2088 281644156 96.80 97.00 95.10 95.10 1.80 -1.86% 95.00 60 95.10 2 14.54
2017-06-08 5264 1760300 1339 166229320 95.20 95.80 94.10 94.10 1.00 -1.05% 94.10 32 94.20 2 14.39
2017-06-09 5264 1975970 1478 186607962 94.50 95.60 93.80 94.70 0.60 0.64% 94.60 6 94.70 1 14.48
2017-06-12 5264 5350600 3551 517174500 95.80 99.50 95.10 95.30 0.60 0.63% 95.30 34 95.40 2 14.57
2017-06-13 5264 16072389 9040 1626492967 96.30 104.50 96.30 103.00 7.70 8.08% 103.00 89 103.50 115 15.75
2017-06-14 5264 8787452 4889 905210008 104.00 104.50 101.00 104.00 1.00 0.97% 103.50 51 104.00 19 15.90
2017-06-15 5264 4826092 3111 486765834 102.50 102.50 99.50 100.50 3.50 -3.37% 100.50 143 101.00 41 15.37
2017-06-16 5264 2247733 1456 228226666 101.00 102.50 99.90 102.00 1.50 1.49% 101.50 23 102.00 59 15.60
2017-06-19 5264 3484814 2229 363309558 104.50 106.50 102.50 103.00 1.00 0.98% 103.00 125 103.50 26 15.75
2017-06-20 5264 2209120 1548 225404740 103.50 103.50 101.00 101.50 1.50 -1.46% 101.50 50 102.00 21 15.52
2017-06-21 5264 1936045 1337 199355135 101.50 104.00 101.00 103.50 2.00 1.97% 103.00 37 103.50 7 15.83
2017-06-22 5264 1986162 1353 205935024 105.00 105.50 102.50 103.00 0.50 -0.48% 103.00 6 103.50 5 15.75
2017-06-23 5264 3037000 1754 314800500 103.50 105.00 101.50 102.00 1.00 -0.97% 102.00 16 102.50 11 15.60
2017-06-26 5264 1910774 1284 197601108 103.00 104.50 102.50 103.50 1.50 1.47% 103.00 106 103.50 16 15.83
2017-06-27 5264 1898524 1268 195435972 104.00 104.50 102.00 102.50 1.00 -0.97% 102.00 99 102.50 17 15.67
2017-06-28 5264 1819778 1088 183629578 102.00 102.00 100.00 100.50 2.00 -1.95% 100.50 251 101.00 4 15.37
2017-06-29 5264 2000590 1318 201219393 102.00 102.00 99.80 100.00 0.50 -0.5% 100.00 42 100.50 48 15.29
2017-06-30 5264 1855250 1195 187004275 99.90 102.00 99.20 102.00 2.00 2% 101.50 7 102.00 91 15.60
2017-07-03 5264 10987843 6371 1191220044 103.00 112.00 102.00 108.00 6.00 5.88% 107.50 122 108.00 29 16.51
2017-07-04 5264 5697322 3774 615580632 108.50 110.00 106.00 106.00 2.00 -1.85% 106.00 71 106.50 28 16.21
2017-07-05 5264 2940360 1813 312084520 107.00 107.50 104.50 106.50 0.50 0.47% 106.00 42 106.50 6 16.28
2017-07-06 5264 1834748 1300 195270788 106.50 107.50 105.50 106.00 0.50 -0.47% 106.00 4 106.50 343 16.21
2017-07-07 5264 4048170 2721 431785180 107.00 109.50 104.00 104.00 2.00 -1.89% 103.50 65 104.00 34 15.90
2017-07-10 5264 1841752 1269 189714577 105.00 105.00 102.00 102.50 1.50 -1.44% 102.50 60 103.00 32 15.67
2017-07-11 5264 4421108 2392 470480840 108.50 108.50 105.00 105.50 3.00 2.93% 105.50 67 106.00 119 16.13
2017-07-12 5264 3189653 1817 331937065 105.00 105.00 103.00 104.50 1.00 -0.95% 104.50 44 105.00 59 15.98
2017-07-13 5264 3272488 2070 337435508 104.50 105.00 102.50 103.00 1.50 -1.44% 102.50 152 103.00 54 15.75
2017-07-14 5264 3672384 2231 381159936 103.00 106.00 102.00 103.50 0.50 0.49% 103.00 149 103.50 26 15.83
2017-07-17 5264 1962596 1128 204735484 104.50 105.50 103.50 104.50 1.00 0.97% 104.00 94 104.50 58 15.98
2017-07-18 5264 3382150 2328 348174374 105.00 105.50 102.00 102.00 2.50 -2.39% 102.00 70 102.50 15 15.60
2017-07-19 5264 2299313 1567 234457926 103.00 103.00 101.50 101.50 0.50 -0.49% 101.00 276 102.00 100 15.52
2017-07-20 5264 2947586 2065 296481592 102.50 102.50 99.50 100.00 1.50 -1.48% 100.00 114 100.50 38 15.29
2017-07-21 5264 4159400 2707 408532916 100.50 100.50 97.50 97.70 2.30 -2.3% 97.70 71 97.80 4 14.94
2017-07-24 5264 2572101 1800 251528586 97.50 98.80 97.10 97.40 0.30 -0.31% 97.40 11 97.50 26 14.89
2017-07-25 5264 3203715 2257 315003070 97.90 99.00 97.40 98.30 0.90 0.92% 98.20 9 98.30 1 15.03
2017-07-26 5264 2146353 1516 210500856 99.00 99.10 97.50 97.50 0.80 -0.81% 97.50 22 97.60 10 14.91
2017-07-27 5264 2121420 1390 208542669 98.10 98.80 97.70 98.40 0.90 0.92% 98.40 14 98.50 141 15.05
2017-07-28 5264 2478710 1818 240633384 98.70 98.70 96.30 96.40 2.00 -2.03% 96.40 19 96.60 1 14.74
2017-07-31 5264 2012083 1369 192072591 96.40 96.80 94.70 95.40 1.00 -1.04% 95.40 4 95.50 33 14.59
2017-08-01 5264 9532229 6107 966780598 96.50 104.00 96.40 103.50 8.10 8.49% 103.00 88 103.50 8 15.83
2017-08-02 5264 6631454 4073 692781443 106.00 107.00 103.00 103.00 0.50 -0.48% 103.00 240 103.50 14 15.75
2017-08-03 5264 4701896 3125 489928580 104.00 105.50 101.50 104.00 1.00 0.97% 104.00 119 104.50 114 16.35
2017-08-04 5264 5730415 3377 582884745 101.50 103.00 100.00 102.50 1.50 -1.44% 102.50 34 103.00 174 16.12
2017-08-07 5264 3738323 2661 385558092 103.00 104.50 101.50 104.00 1.50 1.46% 103.50 108 104.00 55 16.35
2017-08-08 5264 3912470 2488 401962175 105.00 105.50 101.50 101.50 2.50 -2.4% 101.50 61 102.00 12 15.96
2017-08-09 5264 1747746 1180 178086965 101.50 103.00 101.00 102.00 0.50 0.49% 102.00 42 102.50 48 16.04
2017-08-10 5264 4124780 2370 409406600 102.00 102.50 98.00 98.30 3.70 -3.63% 98.30 5 98.50 2 15.46
2017-08-11 5264 2324410 1823 227546926 97.10 98.70 97.10 97.80 0.50 -0.51% 97.80 16 97.90 3 15.38
2017-08-14 5264 2094201 1428 206396936 98.00 100.00 97.10 97.80 0.00 0% 97.70 9 97.80 1 15.38
2017-08-15 5264 2856984 1841 287261668 99.90 102.50 98.60 102.00 4.20 4.29% 101.50 199 102.00 6 16.04
2017-08-16 5264 2498855 1685 254182427 102.00 103.00 100.50 100.50 1.50 -1.47% 100.50 146 101.00 3 15.80
2017-08-17 5264 1800460 1129 184154340 101.50 103.00 101.50 102.50 2.00 1.99% 102.00 83 102.50 292 16.12
2017-08-18 5264 1263445 873 127898166 102.00 102.00 100.50 101.50 1.00 -0.98% 101.00 194 101.50 10 15.96
2017-08-21 5264 1079860 693 109698580 102.00 102.50 101.00 101.00 0.50 -0.49% 101.00 189 101.50 46 15.88
2017-08-22 5264 2164300 1358 222696900 101.50 104.50 101.50 102.00 1.00 0.99% 102.00 13 102.50 66 16.04
2017-08-23 5264 2027500 1180 206576749 103.00 103.50 101.00 101.00 1.00 -0.98% 101.00 164 101.50 9 15.88
2017-08-24 5264 1716446 968 175480938 102.00 103.00 101.50 103.00 2.00 1.98% 102.50 45 103.00 255 16.19
2017-08-25 5264 2320639 1545 240102956 104.00 104.50 102.50 103.50 0.50 0.49% 103.00 447 103.50 23 16.27
2017-08-28 5264 2414536 1392 249149744 104.00 104.50 102.50 103.00 0.50 -0.48% 103.00 1 103.50 190 16.19
2017-08-29 5264 2263401 1463 225931599 99.70 100.50 99.10 99.70 0.00 -3.2% 99.60 77 99.80 2 15.68
2017-08-30 5264 2109152 1384 210686879 100.50 101.00 99.20 99.90 0.20 0.2% 99.90 20 100.00 42 15.71
2017-08-31 5264 1418487 858 142030443 100.50 101.00 99.90 100.00 0.10 0.1% 100.00 99 100.50 163 15.72
2017-09-01 5264 2219313 1461 226160769 102.00 102.50 101.00 101.50 1.50 1.5% 101.00 480 101.50 4 15.96
2017-09-04 5264 13081600 7702 1393889400 102.00 110.50 101.50 109.50 8.00 7.88% 109.00 117 109.50 170 17.22
2017-09-05 5264 14433986 8426 1619864376 111.00 116.50 107.50 113.00 3.50 3.2% 113.00 50 113.50 48 17.77
2017-09-06 5264 5010385 3198 557406620 112.50 114.00 109.00 110.00 3.00 -2.65% 110.00 121 110.50 23 17.30
2017-09-07 5264 7490419 4510 841658875 112.50 116.00 109.00 109.00 1.00 -0.91% 109.00 225 109.50 13 17.14
2017-09-08 5264 3457835 2239 378112094 111.50 112.00 108.00 108.50 0.50 -0.46% 108.50 109 109.00 28 17.06
2017-09-11 5264 3353383 2183 357926598 109.50 110.00 105.50 105.50 3.00 -2.76% 105.50 66 106.00 111 16.59
2017-09-12 5264 2760400 1643 296501300 107.00 109.00 106.00 107.00 1.50 1.42% 107.00 76 107.50 43 16.82
2017-09-13 5264 3980347 2412 414989088 107.00 108.00 102.50 103.00 4.00 -3.74% 103.00 103 103.50 102 16.19
2017-09-14 5264 2888520 2021 302790377 103.50 107.00 101.50 106.50 3.50 3.4% 106.50 75 107.00 134 16.75
2017-09-15 5264 2578700 1702 273660000 106.50 107.50 105.00 105.00 1.50 -1.41% 105.00 211 105.50 2 16.51
2017-09-18 5264 1803670 1129 189855020 105.50 107.00 103.50 107.00 2.00 1.9% 106.50 25 107.00 121 16.82
2017-09-19 5264 2724702 1736 291179262 106.50 109.00 105.00 105.50 1.50 -1.4% 105.00 137 105.50 16 16.59
2017-09-20 5264 2228235 1487 230392205 105.00 105.00 102.00 102.50 3.00 -2.84% 102.50 16 103.00 17 16.12
2017-09-21 5264 1304640 877 136647200 103.50 106.00 103.00 105.00 2.50 2.44% 104.50 33 105.00 32 16.51
2017-09-22 5264 3792720 2255 387530579 105.00 105.00 101.00 101.00 4.00 -3.81% 101.00 18 101.50 24 15.88
2017-09-25 5264 3544730 2305 351095705 101.50 101.50 97.10 98.10 2.90 -2.87% 98.10 50 98.70 1 15.42
2017-09-26 5264 1963350 1389 194643073 98.10 101.50 97.80 98.10 0.00 0% 98.10 27 98.30 5 15.42
2017-09-27 5264 1159209 879 115150091 99.80 100.50 98.70 98.90 0.80 0.82% 98.90 38 99.00 2 15.55
2017-09-28 5264 903222 721 89144811 98.80 99.90 98.10 98.20 0.70 -0.71% 98.20 42 98.30 6 15.44
2017-09-29 5264 1127500 783 110783900 98.30 99.30 97.10 98.60 0.40 0.41% 98.60 43 98.80 16 15.50
2017-09-30 5264 956919 657 95693400 98.80 101.00 98.80 100.50 1.90 1.93% 100.00 34 100.50 22 15.80
2017-10-02 5264 1481325 1032 150038650 101.00 102.50 100.00 101.00 0.50 0.5% 101.00 5 101.50 63 15.88
2017-10-03 5264 741855 528 74384555 101.00 101.00 99.80 100.00 1.00 -0.99% 100.00 13 100.50 31 15.72
2017-10-05 5264 846200 630 84611580 100.50 101.00 99.30 99.90 0.10 -0.1% 99.90 1 100.00 23 15.71
2017-10-06 5264 852000 657 84957300 100.50 101.00 99.00 100.00 0.10 0.1% 99.90 4 100.00 32 15.72
2017-10-11 5264 1464358 963 145081452 100.50 101.00 98.00 98.00 2.00 -2% 98.00 72 98.50 1 15.41
2017-10-12 5264 1070640 769 105295795 98.40 98.90 98.00 98.20 0.20 0.2% 98.20 26 98.40 5 15.44
2017-10-13 5264 3677890 2577 352952946 98.20 98.40 95.20 95.80 2.40 -2.44% 95.80 16 95.90 9 15.06
2017-10-16 5264 1208500 866 116951949 95.80 97.40 95.80 96.60 0.80 0.84% 96.60 21 96.70 1 15.19
2017-10-17 5264 832360 607 80879248 97.30 97.50 96.70 97.00 0.40 0.41% 96.90 11 97.00 6 15.25
2017-10-18 5264 2522040 1725 238992264 97.40 97.40 93.00 93.60 3.40 -3.51% 93.60 23 93.70 9 14.72
2017-10-19 5264 1044382 696 98219208 94.00 95.40 93.30 93.60 0.00 0% 93.60 7 93.70 4 14.72
2017-10-20 5264 1778330 1219 163972155 93.20 93.20 91.20 93.00 0.60 -0.64% 93.00 8 93.10 20 14.62
2017-10-23 5264 1335300 978 123114350 93.50 93.50 91.80 91.90 1.10 -1.18% 91.90 27 92.00 5 14.45
2017-10-24 5264 1335200 1080 124558079 92.00 94.60 92.00 93.90 2.00 2.18% 93.90 5 94.00 15 14.76
2017-10-25 5264 5297450 2634 540587150 98.70 103.00 98.70 103.00 9.10 9.69% 103.00 5674 0.00 0 16.19
2017-10-26 5264 10321527 5981 1093287362 105.00 107.50 104.00 105.50 2.50 2.43% 105.50 153 106.00 82 16.59
2017-10-27 5264 3335180 2218 348642540 106.50 106.50 103.00 103.00 2.50 -2.37% 103.00 623 103.50 119 16.19
2017-10-30 5264 3314300 1854 343824900 105.00 106.00 102.00 103.00 0.00 0% 102.50 127 103.00 13 16.19
2017-10-31 5264 14678995 8195 1624184935 104.50 113.00 104.50 113.00 10.00 9.71% 113.00 1209 0.00 0 17.77
2017-11-01 5264 21578578 10899 2147483647 116.50 121.00 112.50 118.00 5.00 4.42% 118.00 161 118.50 45 18.55
2017-11-02 5264 15413003 8649 1874364357 119.00 125.50 117.50 119.00 1.00 0.85% 118.50 258 119.00 7 18.71
2017-11-03 5264 16030270 7889 1939231980 125.00 125.00 116.50 117.00 2.00 -1.68% 117.00 77 117.50 19 18.40
2017-11-06 5264 4979040 3064 587421180 119.00 120.50 116.00 117.00 0.00 0% 117.00 19 117.50 62 18.40
2017-11-07 5264 7305752 4611 880207867 118.50 123.00 117.50 121.50 4.50 3.85% 121.50 69 122.00 113 16.92
2017-11-08 5264 4817907 3291 581855198 120.00 123.00 119.00 119.50 2.00 -1.65% 119.50 30 120.00 24 16.64
2017-11-09 5264 4218004 2710 498190464 120.00 121.50 115.00 117.00 2.50 -2.09% 117.00 59 117.50 28 16.30
2017-11-10 5264 4568406 2314 535268669 117.00 120.00 115.00 120.00 3.00 2.56% 119.50 110 120.00 88 16.71
2017-11-13 5264 3891633 2314 461946742 119.50 121.00 116.50 116.50 3.50 -2.92% 116.50 26 117.00 30 16.23
2017-11-14 5264 2825650 1638 328773775 117.00 118.00 115.00 116.50 0.00 0% 116.50 10 117.00 16 16.23
2017-11-15 5264 4227266 2396 494021520 115.00 119.50 114.00 117.50 1.00 0.86% 117.50 80 118.00 3 16.36
2017-11-16 5264 1903200 1409 224022500 117.50 119.00 116.50 116.50 1.00 -0.85% 116.50 2 117.00 17 16.23
2017-11-17 5264 3501710 2191 419051635 118.00 121.50 117.50 118.00 1.50 1.29% 118.00 87 118.50 1 16.43
2017-11-20 5264 1185960 849 140647740 119.00 119.50 117.50 119.00 1.00 0.85% 118.50 16 119.00 71 16.57
2017-11-21 5264 3523760 2322 423414180 120.50 123.00 118.00 118.00 1.00 -0.84% 118.00 64 118.50 4 16.43
2017-11-22 5264 2667332 1696 317617176 118.50 121.00 117.00 118.00 0.00 0% 118.00 42 118.50 2 16.43
2017-11-23 5264 1953210 1294 232807594 118.00 120.50 118.00 118.50 0.50 0.42% 118.50 119 119.00 10 16.50
2017-11-24 5264 2128050 1323 255544975 119.50 121.50 118.50 119.50 1.00 0.84% 119.50 13 120.00 77 16.64
2017-11-27 5264 3110162 1849 364216454 120.50 120.50 115.50 115.50 4.00 -3.35% 115.50 78 116.00 14 16.09
2017-11-28 5264 3602284 2405 405400448 116.00 116.00 111.00 112.50 3.00 -2.6% 112.00 70 112.50 30 15.67
2017-11-29 5264 1762840 1136 201325679 113.50 115.50 113.00 114.50 2.00 1.78% 114.00 107 114.50 13 15.95
2017-11-30 5264 2256362 1260 256199130 113.00 116.00 111.00 116.00 1.50 1.31% 113.00 5 116.00 85 16.16
2017-12-01 5264 4691470 2600 517352700 114.50 115.00 108.00 110.00 6.00 -5.17% 110.00 31 110.50 15 15.32
2017-12-04 5264 4278270 3275 470751430 109.50 113.00 108.00 108.00 2.00 -1.82% 108.00 183 108.50 7 15.04
2017-12-05 5264 1964410 1579 214554690 108.50 111.00 108.00 109.00 1.00 0.93% 109.00 20 109.50 9 15.18
2017-12-06 5264 3626500 2512 402395000 111.00 113.50 107.00 108.50 0.50 -0.46% 108.50 66 109.00 7 15.11
2017-12-07 5264 2857678 1981 318619775 110.00 113.00 109.50 112.50 4.00 3.69% 112.00 31 112.50 135 15.67
2017-12-08 5264 2934555 1995 328050437 113.50 115.00 109.50 111.50 1.00 -0.89% 111.00 17 111.50 4 15.53
2017-12-11 5264 1742500 1165 191731000 111.50 112.00 109.00 110.50 1.00 -0.9% 110.00 18 110.50 57 15.39
2017-12-12 5264 3065672 2028 324937716 110.00 110.50 103.00 103.00 7.50 -6.79% 103.00 160 103.50 7 14.35
2017-12-13 5264 2044626 1367 210436978 103.00 105.00 102.00 102.00 1.00 -0.97% 102.00 52 102.50 1 14.21
2017-12-14 5264 4580750 2639 486381750 103.00 109.50 102.50 103.50 1.50 1.47% 103.50 205 104.50 2 14.42
2017-12-15 5264 4346205 2355 448093921 103.00 105.00 101.00 105.00 1.50 1.45% 104.50 38 105.00 54 14.62
2017-12-18 5264 2992155 2129 307715731 105.00 106.50 100.50 101.00 4.00 -3.81% 101.00 91 101.50 24 14.07
2017-12-19 5264 3595688 2422 375904052 102.50 107.00 102.50 104.00 3.00 2.97% 103.50 193 104.00 19 14.48
2017-12-20 5264 960615 737 99688149 106.00 106.00 103.00 103.00 1.00 -0.96% 103.00 130 103.50 2 14.35
2017-12-21 5264 860723 589 89391361 103.50 105.00 103.00 103.00 0.00 0% 103.00 58 103.50 10 14.35
2017-12-22 5264 1132196 766 116271087 104.00 104.50 101.50 102.00 1.00 -0.97% 102.00 62 102.50 10 14.21
2017-12-25 5264 1815156 1323 180006820 101.00 101.50 98.00 99.00 0.00 -2.94% 99.00 1 99.10 2 13.79
2017-12-26 5264 2400045 1808 230900103 99.10 99.10 95.00 96.10 2.90 -2.93% 96.10 15 96.30 1 13.38
2017-12-27 5264 893150 634 86894200 95.90 98.20 95.80 97.00 0.90 0.94% 97.00 14 97.30 4 13.51
2017-12-28 5264 1473953 1091 147162676 97.80 101.00 97.50 101.00 4.00 4.12% 100.50 18 101.00 74 14.07
2017-12-29 5264 2699038 1833 273122938 102.00 103.00 99.10 102.00 1.00 0.99% 101.50 126 102.00 22 14.21