祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　275.00
0
0%		272.00
-3
-1.09%		299.00
27
9.93%		305.00
6
2.01%		 　295.50
-9.5
-3.11%		291.00
-4.5
-1.52%		300.50
9.5
3.26%		310.00
9.5
3.16%		302.00
-8
-2.58%		 　293.00
-9
-2.98%		297.00
4
1.37%		292.00
-5
-1.68%		287.50
-4.5
-1.54%		315.00
27.5
9.57%		 　306.50
-8.5
-2.7%		308.00
1.5
0.49%		 307.54
2 月　336.00
28
9.09%		326.00
-10
-2.98%		 　315.00
-11
-3.37%		317.50
2.5
0.79%		317.50
0
0%		317.00
-0.5
-0.16%		330.00
13
4.1%		 　323.50
-6.5
-1.97%		328.00
4.5
1.39%		341.00
13
3.96%		335.00
-6
-1.76%		333.00
-2
-0.6%		339.00
6
1.8%		 335.00
-4
-1.18%		326.50
-8.5
-2.54%		323.00
-3.5
-1.07%		319.00
-4
-1.24%		325.00
6
1.88%		 324.77
3 月319.00
-6
-1.85%		323.00
4
1.25%		315.50
-7.5
-2.32%		 　315.00
-0.5
-0.16%		310.00
-5
-1.59%		309.00
-1
-0.32%		320.50
11.5
3.72%		319.00
-1.5
-0.47%		 　329.50
10.5
3.29%		324.00
-5.5
-1.67%		321.00
-3
-0.93%		328.50
7.5
2.34%		340.50
12
3.65%		 　337.00
-3.5
-1.03%		342.00
5
1.48%		340.00
-2
-0.58%		335.50
-4.5
-1.32%		330.50
-5
-1.49%		 　325.50
-5
-1.51%		324.00
-1.5
-0.46%		338.00
14
4.32%		325.00
-13
-3.85%		320.00
-5
-1.54%		325.89
4 月 　　　320.00
0
0%		316.00
-4
-1.25%		323.00
7
2.22%		 　327.00
4
1.24%		306.00
-21
-6.42%		309.00
3
0.98%		299.00
-10
-3.24%		269.50
-29.5
-9.87%		 　274.50
5
1.86%		285.00
10.5
3.83%		284.50
-0.5
-0.18%		295.00
10.5
3.69%		296.00
1
0.34%		 　300.50
4.5
1.52%		300.00
-0.5
-0.17%		303.50
3.5
1.17%		303.50
0
0%		313.00
9.5
3.13%		 302.6
5 月　306.00
-7
-2.24%		304.00
-2
-0.65%		313.00
9
2.96%		314.00
1
0.32%		 　309.00
-5
-1.59%		318.00
9
2.91%		316.50
-1.5
-0.47%		325.50
9
2.84%		325.50
0
0%		 　321.00
-4.5
-1.38%		325.00
4
1.25%		319.00
-6
-1.85%		315.00
-4
-1.25%		320.00
5
1.59%		 　315.50
-4.5
-1.41%		315.00
-0.5
-0.16%		325.00
10
3.17%		324.50
-0.5
-0.15%		321.50
-3
-0.92%		 315.00
-6.5
-2.02%		316.8
6 月314.50
-0.5
-0.16%		320.50
6
1.91%		323.50
3
0.94%		 　330.00
6.5
2.01%		330.50
0.5
0.15%		327.00
-3.5
-1.06%		315.50
-11.5
-3.52%		 　316.50
1
0.32%		311.50
-5
-1.58%		304.50
-7
-2.25%		299.00
-5.5
-1.81%		323.00
24
8.03%		 　320.00
-3
-0.93%		318.50
-1.5
-0.47%		319.50
1
0.31%		321.00
1.5
0.47%		319.50
-1.5
-0.47%		 　320.00
0.5
0.16%		317.00
-3
-0.94%		317.00
0
0%		315.00
-2
-0.63%		315.50
0.5
0.16%		 318.52
7 月　　314.50
-1
-0.32%		319.00
4.5
1.43%		324.00
5
1.57%		330.00
6
1.85%		327.00
-3
-0.91%		 　331.50
4.5
1.38%		326.00
-5.5
-1.66%		328.00
2
0.61%		333.50
5.5
1.68%		366.50
33
9.9%		 　381.00
14.5
3.96%		384.50
3.5
0.92%		384.50
0
0%		382.00
-2.5
-0.65%		382.00
0
0%		 　393.50
11.5
3.01%		390.00
-3.5
-0.89%		426.00
36
9.23%		434.00
8
1.88%		402.50
-31.5
-7.26%		 396.00
-6.5
-1.61%		367.46
8 月373.00
-23
-5.81%		371.50
-1.5
-0.4%		352.00
-19.5
-5.25%		362.00
10
2.84%		 　358.50
-3.5
-0.97%		351.00
-7.5
-2.09%		345.00
-6
-1.71%		327.00
-18
-5.22%		345.00
18
5.5%		 　310.50
-34.5
-10%		325.00
14.5
4.67%		320.00
-5
-1.54%		326.50
6.5
2.03%		324.00
-2.5
-0.77%		 　318.00
-6
-1.85%		325.00
7
2.2%		333.00
8
2.46%		313.00
-20
-6.01%		310.50
-2.5
-0.8%		 　317.50
7
2.25%		317.00
-0.5
-0.16%		313.50
-3.5
-1.1%		319.00
5.5
1.75%		331.93
9 月335.00
16
5.02%		 　328.00
-7
-2.09%		327.00
-1
-0.3%		325.00
-2
-0.61%		329.50
4.5
1.38%		335.50
6
1.82%		 　332.50
-3
-0.89%		350.00
17.5
5.26%		339.50
-10.5
-3%		356.00
16.5
4.86%		351.00
-5
-1.4%		 　353.00
2
0.57%		348.00
-5
-1.42%		352.00
4
1.15%		360.00
8
2.27%		345.00
-15
-4.17%		 　331.50
-13.5
-3.91%		320.00
-11.5
-3.47%		340.00
20
6.25%		338.50
-1.5
-0.44%		344.00
5.5
1.62%		353.50
9.5
2.76%		 341.78
10 月　388.50
35
9.9%		375.50
-13
-3.35%		 384.00
8.5
2.26%		377.50
-6.5
-1.69%		 　　　365.50
-12
-3.18%		360.00
-5.5
-1.5%		361.50
1.5
0.42%		 　358.00
-3.5
-0.97%		329.00
-29
-8.1%		326.00
-3
-0.91%		330.50
4.5
1.38%		336.50
6
1.82%		 　336.50
0
0%		339.00
2.5
0.74%		323.00
-16
-4.72%		337.50
14.5
4.49%		335.50
-2
-0.59%		 　336.50
1
0.3%		337.00
0.5
0.15%		350.75
11 月344.00
7
2.08%		352.50
8.5
2.47%		353.00
0.5
0.14%		 　351.00
-2
-0.57%		355.00
4
1.14%		369.50
14.5
4.08%		355.00
-14.5
-3.92%		363.50
8.5
2.39%		 　360.00
-3.5
-0.96%		365.00
5
1.39%		363.00
-2
-0.55%		358.00
-5
-1.38%		381.00
23
6.42%		 　381.00
0
0%		379.50
-1.5
-0.39%		365.00
-14.5
-3.82%		363.00
-2
-0.55%		365.50
2.5
0.69%		 　362.50
-3
-0.82%		356.00
-6.5
-1.79%		360.00
4
1.12%		353.00
-7
-1.94%		 361.28
12 月344.00
-9
-2.55%		 　342.50
-1.5
-0.44%		332.00
-10.5
-3.07%		334.00
2
0.6%		331.50
-2.5
-0.75%		356.00
24.5
7.39%		 　378.50
22.5
6.32%		375.50
-3
-0.79%		365.00
-10.5
-2.8%		367.00
2
0.55%		363.50
-3.5
-0.95%		 　363.00
-0.5
-0.14%		367.00
4
1.1%		365.00
-2
-0.54%		366.00
1
0.27%		362.50
-3.5
-0.96%		 　369.00
6.5
1.79%		356.00
-13
-3.52%		352.00
-4
-1.12%		356.50
4.5
1.28%		364.00
7.5
2.1%		　　358.54

說明:最高漲幅:9.93%最低跌幅:-10% 最高價:434.00最低價:269.50平均價:333.82,灰色底表示週末,漲131天(1259.5)元,跌172天(-1109.5)元,平盤13天
10%=5,9%=9,8%=1,7%=1,6%=5,5%=4,4%=11,3%=13,2%=35,1%=30,0%=30,-0%=1,-1%=1,-2%=3,-3%=3,-4%=3,-5%=8,-6%=21,-7%=25,-8%=50,-9%=57,

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 5269 777200 646 214260500 270.00 280.00 267.50 275.00 5.00 0% 274.50 1 275.00 10 52.18
2017-01-04 5269 445110 397 122213700 277.50 278.00 271.00 272.00 3.00 -1.09% 271.50 2 272.50 1 51.61
2017-01-05 5269 2335251 1800 678314549 274.50 299.00 273.00 299.00 27.00 9.93% 299.00 310 0.00 0 56.74
2017-01-06 5269 1884683 1658 572079877 303.00 308.50 296.00 305.00 6.00 2.01% 303.50 1 305.00 5 57.87
2017-01-09 5269 1088660 980 323279040 305.00 308.50 288.50 295.50 9.50 -3.11% 295.50 6 296.00 3 56.07
2017-01-10 5269 925459 854 274554216 296.00 304.50 290.00 291.00 4.50 -1.52% 291.00 3 292.50 2 55.22
2017-01-11 5269 3081365 2534 940441546 298.50 317.50 293.00 300.50 9.50 3.26% 300.50 7 301.50 4 57.02
2017-01-12 5269 1417701 1231 432340413 303.00 310.00 299.50 310.00 9.50 3.16% 310.00 2 310.50 7 58.82
2017-01-13 5269 1020144 880 310196276 309.50 310.00 301.00 302.00 8.00 -2.58% 302.00 10 303.00 9 57.31
2017-01-16 5269 620553 550 182757688 300.00 300.00 291.50 293.00 9.00 -2.98% 292.50 3 293.00 2 55.60
2017-01-17 5269 700100 599 208123600 296.50 301.50 293.00 297.00 4.00 1.37% 297.00 6 298.00 2 56.36
2017-01-18 5269 679099 556 199017804 294.00 295.50 291.50 292.00 5.00 -1.68% 292.00 9 292.50 1 55.41
2017-01-19 5269 719520 662 209641458 291.50 297.00 287.50 287.50 4.50 -1.54% 287.50 17 288.00 2 54.55
2017-01-20 5269 3687893 2791 1139888562 290.00 316.00 290.00 315.00 27.50 9.57% 314.50 1 315.00 2 59.77
2017-01-23 5269 2537652 2189 807644336 315.00 329.00 306.50 306.50 8.50 -2.7% 306.50 8 307.00 3 58.16
2017-01-24 5269 923300 847 286189900 311.00 315.50 306.50 308.00 1.50 0.49% 308.00 7 308.50 2 58.44
2017-02-02 5269 1953341 1650 640824740 318.00 338.50 310.50 336.00 28.00 9.09% 335.00 1 336.50 2 63.76
2017-02-03 5269 1233242 1097 408575118 336.00 340.50 324.00 326.00 10.00 -2.98% 326.00 17 326.50 1 61.86
2017-02-06 5269 1369330 1182 433170450 324.50 329.50 310.00 315.00 11.00 -3.37% 315.00 9 315.50 2 59.77
2017-02-07 5269 1597230 1357 509725100 319.50 325.50 312.50 317.50 2.50 0.79% 317.50 9 318.00 1 60.25
2017-02-08 5269 1158219 959 368037970 320.00 323.00 310.50 317.50 0.00 0% 317.50 2 318.00 11 60.25
2017-02-09 5269 1683290 1456 548061250 328.00 333.00 317.00 317.00 0.50 -0.16% 317.00 25 320.00 4 60.15
2017-02-10 5269 1926156 1770 629130324 320.00 332.50 312.00 330.00 13.00 4.1% 328.00 2 330.00 13 62.62
2017-02-13 5269 1030905 950 334746765 330.00 330.00 318.00 323.50 6.50 -1.97% 323.00 16 324.50 1 61.39
2017-02-14 5269 1151165 1046 378060372 324.50 332.00 323.00 328.00 4.50 1.39% 326.50 1 328.00 11 62.24
2017-02-15 5269 3923366 3368 1357481940 328.00 356.50 328.00 341.00 13.00 3.96% 341.00 1 341.50 2 64.71
2017-02-16 5269 903450 801 304547200 344.50 344.50 333.00 335.00 6.00 -1.76% 335.00 6 336.00 1 63.57
2017-02-17 5269 814200 745 272522300 333.00 340.00 328.00 333.00 2.00 -0.6% 333.00 8 334.50 1 63.19
2017-02-18 5269 887393 795 302561013 335.50 347.50 334.00 339.00 6.00 1.8% 339.00 11 340.00 4 64.33
2017-02-20 5269 1039183 939 356103305 345.00 350.50 335.00 335.00 4.00 -1.18% 334.00 4 335.00 11 63.57
2017-02-21 5269 1178200 1071 383536800 337.50 339.00 316.50 326.50 8.50 -2.54% 326.00 9 326.50 2 61.95
2017-02-22 5269 706450 650 230921575 329.50 335.00 321.00 323.00 3.50 -1.07% 323.00 12 323.50 1 61.29
2017-02-23 5269 809312 728 260188840 325.50 329.00 317.50 319.00 4.00 -1.24% 319.00 21 319.50 1 60.53
2017-02-24 5269 741262 703 238023519 322.00 328.00 315.00 325.00 6.00 1.88% 324.50 2 325.00 3 61.67
2017-03-01 5269 751000 674 244927500 328.00 333.00 319.00 319.00 6.00 -1.85% 318.50 3 319.00 4 60.53
2017-03-02 5269 391800 351 126259400 325.50 326.00 319.00 323.00 4.00 1.25% 322.50 1 323.00 3 61.29
2017-03-03 5269 542110 505 173467365 321.00 325.00 315.50 315.50 7.50 -2.32% 315.50 18 316.00 3 59.87
2017-03-06 5269 600493 517 187985788 315.00 317.00 310.50 315.00 0.50 -0.16% 313.50 1 315.00 7 59.77
2017-03-07 5269 446200 400 139203500 315.00 317.50 310.00 310.00 5.00 -1.59% 310.00 18 310.50 3 58.82
2017-03-08 5269 938019 797 285484418 313.00 313.50 296.00 309.00 1.00 -0.32% 309.00 1 309.50 5 58.63
2017-03-09 5269 1030323 954 329088006 310.00 323.50 310.00 320.50 11.50 3.72% 320.00 8 321.50 1 60.82
2017-03-10 5269 663030 563 211179250 317.50 323.00 315.00 319.00 1.50 -0.47% 319.00 1 320.50 3 60.53
2017-03-13 5269 1095126 994 362062206 323.00 335.00 321.50 329.50 10.50 3.29% 329.50 1 330.00 4 62.52
2017-03-14 5269 1075005 972 358842200 337.00 341.00 324.00 324.00 5.50 -1.67% 323.50 9 325.00 1 61.48
2017-03-15 5269 482000 429 155506500 324.00 326.00 321.00 321.00 3.00 -0.93% 321.00 3 321.50 1 60.91
2017-03-16 5269 832281 733 275524230 325.00 334.50 325.00 328.50 7.50 2.34% 328.50 9 329.00 2 62.33
2017-03-17 5269 1043651 942 351513991 326.00 342.50 326.00 340.50 12.00 3.65% 340.00 1 340.50 7 64.61
2017-03-20 5269 820179 695 279365681 340.00 347.50 337.00 337.00 3.50 -1.03% 337.00 4 337.50 2 63.95
2017-03-21 5269 681577 544 232758257 340.00 345.00 339.00 342.00 5.00 1.48% 341.00 4 342.00 101 64.90
2017-03-22 5269 597280 536 203427700 340.00 347.00 336.00 340.00 2.00 -0.58% 339.50 3 340.00 181 64.52
2017-03-23 5269 531400 484 180560000 342.50 345.50 335.50 335.50 4.50 -1.32% 335.00 21 336.50 1 63.66
2017-03-24 5269 358003 338 119145005 338.00 338.00 330.00 330.50 5.00 -1.49% 330.00 12 331.00 1 53.92
2017-03-27 5269 309045 300 101038170 326.00 332.50 324.00 325.50 5.00 -1.51% 325.50 1 326.00 4 53.10
2017-03-28 5269 625000 530 203466500 328.00 333.00 321.50 324.00 1.50 -0.46% 324.00 6 324.50 2 52.85
2017-03-29 5269 916120 763 305148440 329.50 338.00 327.50 338.00 14.00 4.32% 336.00 3 338.00 22 55.14
2017-03-30 5269 554510 515 181746760 337.00 337.00 323.00 325.00 13.00 -3.85% 325.00 14 325.50 1 53.02
2017-03-31 5269 365606 361 117627132 329.00 329.00 318.00 320.00 5.00 -1.54% 319.50 3 320.00 36 52.20
2017-04-05 5269 172010 166 55133730 321.00 325.00 318.00 320.00 0.00 0% 320.00 2 320.50 1 52.20
2017-04-06 5269 244129 240 77357909 316.50 319.00 315.50 316.00 4.00 -1.25% 316.00 14 317.00 3 51.55
2017-04-07 5269 486099 455 155294526 314.50 324.50 314.00 323.00 7.00 2.22% 322.50 9 323.50 2 52.69
2017-04-10 5269 414150 379 134023775 322.50 327.50 318.00 327.00 4.00 1.24% 327.00 6 327.50 8 53.34
2017-04-11 5269 995385 890 312185775 323.50 323.50 300.00 306.00 21.00 -6.42% 306.00 21 308.50 1 49.92
2017-04-12 5269 691055 622 211459825 302.00 310.50 301.50 309.00 3.00 0.98% 309.00 7 310.00 8 50.41
2017-04-13 5269 892290 790 270182400 309.00 315.00 296.00 299.00 10.00 -3.24% 299.00 15 299.50 2 48.78
2017-04-14 5269 2474255 2147 685257360 299.00 301.00 269.50 269.50 29.50 -9.87% 0.00 0 269.50 218 43.96
2017-04-17 5269 1676010 1519 444556800 267.00 274.50 253.50 274.50 5.00 1.86% 274.00 20 274.50 5 44.78
2017-04-18 5269 1011150 913 284853950 278.00 285.50 275.00 285.00 10.50 3.83% 284.00 2 285.00 3 46.49
2017-04-19 5269 577050 514 162534950 279.00 285.00 278.50 284.50 0.50 -0.18% 283.50 3 284.50 5 46.41
2017-04-20 5269 1158107 1031 338519118 279.00 297.00 279.00 295.00 10.50 3.69% 294.00 11 295.00 2 48.12
2017-04-21 5269 547200 510 163070800 297.50 302.00 295.50 296.00 1.00 0.34% 296.00 276 296.50 1 48.29
2017-04-24 5269 370370 363 110721685 298.50 301.50 296.00 300.50 4.50 1.52% 300.00 1 300.50 4 49.02
2017-04-25 5269 329112 325 98712772 302.00 303.50 297.00 300.00 0.50 -0.17% 300.00 49 300.50 2 48.94
2017-04-26 5269 335400 300 101247800 302.50 305.00 297.50 303.50 3.50 1.17% 303.00 3 303.50 9 49.51
2017-04-27 5269 193055 179 58447191 303.50 304.50 301.50 303.50 0.00 0% 301.50 4 304.00 4 49.51
2017-04-28 5269 777100 696 243734700 302.00 319.50 302.00 313.00 9.50 3.13% 313.00 3 314.00 1 51.06
2017-05-02 5269 291366 273 90458094 313.00 316.50 305.00 306.00 7.00 -2.24% 305.50 6 307.00 1 43.34
2017-05-03 5269 820064 719 247026148 297.00 307.50 297.00 304.00 2.00 -0.65% 304.00 1 304.50 1 43.06
2017-05-04 5269 1377241 1199 435430571 309.00 323.00 309.00 313.00 9.00 2.96% 313.00 3 316.00 6 44.33
2017-05-05 5269 352159 301 110638426 314.00 316.50 311.50 314.00 1.00 0.32% 313.50 4 314.00 2 44.48
2017-05-08 5269 298100 281 92627500 314.00 315.50 308.00 309.00 5.00 -1.59% 309.00 2 310.00 1 43.77
2017-05-09 5269 675323 584 212748568 310.00 318.50 309.50 318.00 9.00 2.91% 317.00 1 318.00 8 45.04
2017-05-10 5269 257248 247 81442860 317.00 318.50 313.00 316.50 1.50 -0.47% 316.50 1 317.50 3 44.83
2017-05-11 5269 1258341 1054 409665653 319.50 329.00 319.50 325.50 9.00 2.84% 325.50 1 326.00 2 46.10
2017-05-12 5269 559141 478 181113035 325.00 327.50 320.00 325.50 0.00 0% 325.50 29 326.00 3 46.10
2017-05-15 5269 356100 329 115933200 327.00 330.00 321.00 321.00 4.50 -1.38% 321.00 11 323.00 5 45.47
2017-05-16 5269 484000 409 157681000 324.50 328.50 321.00 325.00 4.00 1.25% 324.50 2 326.00 2 46.03
2017-05-17 5269 592050 471 190485375 325.00 327.00 318.00 319.00 6.00 -1.85% 319.00 11 320.50 6 45.18
2017-05-18 5269 377026 335 118604820 310.00 318.00 310.00 315.00 4.00 -1.25% 314.50 1 315.00 71 44.62
2017-05-19 5269 296350 267 94829050 320.00 324.00 316.00 320.00 5.00 1.59% 319.50 2 320.00 4 45.33
2017-05-22 5269 152001 145 48531852 320.00 324.00 315.50 315.50 4.50 -1.41% 315.50 2 316.50 1 44.69
2017-05-23 5269 170000 157 53752500 315.50 318.00 315.00 315.00 0.50 -0.16% 315.00 2 315.50 3 44.62
2017-05-24 5269 735070 665 239908250 320.00 329.00 320.00 325.00 10.00 3.17% 324.50 12 327.00 2 46.03
2017-05-25 5269 241049 227 78486023 326.00 328.00 323.00 324.50 0.50 -0.15% 324.00 4 325.00 1 45.96
2017-05-26 5269 178150 176 57724800 326.50 327.50 321.00 321.50 3.00 -0.92% 321.50 3 323.00 1 45.54
2017-05-31 5269 266245 250 84122155 320.00 322.50 312.50 315.00 6.50 -2.02% 314.50 8 315.00 5 44.62
2017-06-01 5269 235330 220 74354935 317.00 319.50 314.00 314.50 0.50 -0.16% 314.50 2 315.50 3 44.55
2017-06-02 5269 345053 291 109868960 316.50 320.50 315.00 320.50 6.00 1.91% 320.50 4 321.00 9 45.40
2017-06-03 5269 754420 583 243839580 323.50 327.50 320.00 323.50 3.00 0.94% 323.00 4 324.50 2 45.82
2017-06-06 5269 1267383 1130 426600773 333.00 346.00 328.50 330.00 0.50 2.01% 330.00 151 330.50 1 46.74
2017-06-07 5269 290250 267 96179625 333.00 335.00 330.00 330.50 0.50 0.15% 330.00 24 332.00 2 46.81
2017-06-08 5269 262000 254 85922500 331.50 333.50 325.50 327.00 3.50 -1.06% 327.00 6 327.50 1 46.32
2017-06-09 5269 482060 419 154544070 328.00 329.50 315.50 315.50 11.50 -3.52% 315.00 44 317.50 5 44.69
2017-06-12 5269 674200 631 211533400 318.50 318.50 308.50 316.50 1.00 0.32% 316.50 2 317.00 6 44.83
2017-06-13 5269 371000 334 116178500 316.50 318.50 310.50 311.50 5.00 -1.58% 311.50 2 313.00 5 44.12
2017-06-14 5269 444330 411 136222300 312.50 314.50 300.00 304.50 7.00 -2.25% 304.50 17 305.00 5 43.13
2017-06-15 5269 846239 740 254335722 304.00 306.50 297.00 299.00 5.50 -1.81% 299.00 2 299.50 4 42.35
2017-06-16 5269 1327389 1088 412844147 300.00 323.00 295.50 323.00 24.00 8.03% 323.00 185 323.50 1 45.75
2017-06-19 5269 485619 459 154982245 320.00 320.50 317.00 320.00 3.00 -0.93% 320.00 13 320.50 10 45.33
2017-06-20 5269 364380 344 116716029 320.50 323.50 318.50 318.50 1.50 -0.47% 318.50 6 319.00 4 45.11
2017-06-21 5269 216180 203 68744829 318.50 319.50 315.50 319.50 1.00 0.31% 319.00 1 320.00 9 45.25
2017-06-22 5269 878190 745 286800180 328.50 331.00 321.00 321.00 1.50 0.47% 321.00 35 323.50 2 45.47
2017-06-23 5269 217030 188 69548040 320.00 323.50 318.50 319.50 1.50 -0.47% 319.50 1 320.00 3 45.25
2017-06-26 5269 172040 165 54906300 320.00 320.50 316.50 320.00 0.50 0.16% 319.50 2 320.00 3 45.33
2017-06-27 5269 181102 175 57612538 320.00 321.00 316.00 317.00 3.00 -0.94% 317.00 2 318.50 1 44.90
2017-06-28 5269 196000 190 62298000 319.50 320.00 316.00 317.00 0.00 0% 317.00 1 318.00 4 44.90
2017-06-29 5269 133024 129 42082608 319.50 319.50 314.50 315.00 2.00 -0.63% 315.00 18 316.00 1 44.62
2017-06-30 5269 200002 191 62176637 310.00 315.50 307.00 315.50 0.50 0.16% 314.00 5 315.50 5 44.69
2017-07-03 5269 193130 190 61003450 314.00 318.00 312.50 314.50 1.00 -0.32% 314.00 5 315.00 1 44.55
2017-07-04 5269 398010 364 127288675 315.00 322.50 315.00 319.00 4.50 1.43% 319.00 1 320.00 1 45.18
2017-07-05 5269 534300 487 173235300 318.00 326.00 318.00 324.00 5.00 1.57% 324.00 1 324.50 4 45.89
2017-07-06 5269 555309 484 182662852 327.00 331.00 326.00 330.00 6.00 1.85% 329.50 10 330.00 32 46.74
2017-07-07 5269 1430300 1247 480186650 330.00 344.00 326.50 327.00 3.00 -0.91% 326.50 5 327.00 4 46.32
2017-07-10 5269 722014 655 240628627 330.00 338.00 328.00 331.50 4.50 1.38% 331.50 2 332.00 3 46.95
2017-07-11 5269 551216 496 180975132 330.00 332.00 326.00 326.00 5.50 -1.66% 326.00 4 329.00 9 46.18
2017-07-12 5269 548100 509 180936000 326.50 336.00 326.50 328.00 2.00 0.61% 328.00 3 328.50 4 46.46
2017-07-13 5269 884600 787 295900598 332.50 338.50 328.50 333.50 5.50 1.68% 333.00 6 333.50 13 47.24
2017-07-14 5269 2759457 2185 984437488 334.00 366.50 333.50 366.50 33.00 9.9% 366.50 240 0.00 0 51.91
2017-07-17 5269 2946784 2697 1136869941 379.50 396.00 377.00 381.00 14.50 3.96% 381.00 4 382.00 4 53.97
2017-07-18 5269 1665830 1558 643454743 388.00 392.50 380.50 384.50 3.50 0.92% 384.50 1 385.00 13 54.46
2017-07-19 5269 1503795 1403 583949050 384.50 395.00 380.00 384.50 0.00 0% 384.00 1 384.50 5 54.46
2017-07-20 5269 1055753 943 405719399 389.50 394.50 371.00 382.00 2.50 -0.65% 381.50 6 382.00 1 54.11
2017-07-21 5269 652576 587 248152488 379.00 388.00 376.00 382.00 0.00 0% 382.00 5 382.50 1 54.11
2017-07-24 5269 1363693 1275 531265542 388.50 395.00 380.50 393.50 11.50 3.01% 392.50 7 393.50 1 55.74
2017-07-25 5269 1286630 1163 512067090 404.00 408.50 390.00 390.00 3.50 -0.89% 389.50 1 391.50 1 55.24
2017-07-26 5269 2488341 2272 1023450289 395.00 429.00 392.00 426.00 36.00 9.23% 425.00 2 426.00 1 60.34
2017-07-27 5269 2007232 1774 863314188 430.00 437.00 422.00 434.00 8.00 1.88% 432.00 12 434.00 14 61.47
2017-07-28 5269 1246769 1182 517741714 425.00 428.00 401.00 402.50 31.50 -7.26% 402.50 4 405.00 1 57.01
2017-07-31 5269 1210505 1125 482573000 406.00 411.00 388.50 396.00 6.50 -1.61% 395.00 4 396.00 3 56.09
2017-08-01 5269 3217140 2793 1207301700 396.50 396.50 366.50 373.00 23.00 -5.81% 373.00 1 373.50 1 52.83
2017-08-02 5269 1594871 1488 595955625 379.00 380.00 367.00 371.50 1.50 -0.4% 371.50 8 372.00 1 52.62
2017-08-03 5269 2140732 1907 768153721 367.00 368.50 349.00 352.00 19.50 -5.25% 352.00 2 353.50 2 49.86
2017-08-04 5269 1484305 1291 532239240 352.00 362.00 352.00 362.00 10.00 2.84% 361.00 3 362.50 4 51.27
2017-08-07 5269 996154 870 359335594 362.50 365.50 358.50 358.50 3.50 -0.97% 358.50 4 359.00 1 50.78
2017-08-08 5269 738427 659 261616731 363.00 363.00 351.00 351.00 7.50 -2.09% 351.00 23 352.00 2 49.72
2017-08-09 5269 784212 721 274069776 355.00 359.00 344.00 345.00 6.00 -1.71% 345.00 32 346.00 1 48.87
2017-08-10 5269 1530938 1271 510692040 348.50 348.50 326.00 327.00 18.00 -5.22% 327.00 8 328.00 1 46.32
2017-08-11 5269 1353290 1155 455424340 331.00 345.00 328.50 345.00 18.00 5.5% 344.50 5 345.00 15 58.77
2017-08-14 5269 2467903 2145 800674460 342.50 351.00 310.50 310.50 34.50 -10% 310.50 50 312.00 3 52.90
2017-08-15 5269 1897656 1635 609637948 322.00 329.50 313.00 325.00 14.50 4.67% 324.50 1 325.00 11 55.37
2017-08-16 5269 735530 662 235550610 325.00 325.00 315.00 320.00 5.00 -1.54% 320.00 1 321.00 5 54.51
2017-08-17 5269 981551 891 322434330 324.50 333.00 324.50 326.50 6.50 2.03% 326.50 5 327.00 5 55.62
2017-08-18 5269 1293694 1115 410385202 315.00 324.00 311.00 324.00 2.50 -0.77% 321.50 3 324.50 8 55.20
2017-08-21 5269 501707 450 159543826 325.00 325.00 314.00 318.00 6.00 -1.85% 318.00 3 318.50 1 54.17
2017-08-22 5269 659418 595 213552268 322.00 328.00 319.50 325.00 7.00 2.2% 324.50 8 325.00 18 55.37
2017-08-23 5269 1812095 1379 606499920 338.00 340.00 330.50 333.00 8.00 2.46% 332.50 1 333.00 1 56.73
2017-08-24 5269 1670649 1468 530404342 316.00 324.50 313.00 313.00 0.00 -6.01% 313.00 4 314.00 10 53.32
2017-08-25 5269 562157 513 175916455 315.00 317.00 310.00 310.50 2.50 -0.8% 310.50 2 311.00 4 52.90
2017-08-28 5269 895700 803 285783200 315.00 322.50 312.50 317.50 7.00 2.25% 317.50 10 318.00 2 54.09
2017-08-29 5269 585894 525 187334368 324.50 324.50 317.00 317.00 0.50 -0.16% 317.00 1 318.00 1 54.00
2017-08-30 5269 465219 432 147489249 322.00 322.50 313.50 313.50 3.50 -1.1% 313.00 22 316.00 2 53.41
2017-08-31 5269 569490 525 181392300 317.00 321.50 316.00 319.00 5.50 1.75% 318.00 6 319.00 2 54.34
2017-09-01 5269 1888843 1710 626305905 324.50 336.00 322.00 335.00 16.00 5.02% 334.50 3 335.00 8 57.07
2017-09-04 5269 809843 751 267657033 328.00 335.50 328.00 328.00 7.00 -2.09% 328.00 18 329.00 1 55.88
2017-09-05 5269 903092 740 297560676 333.00 334.50 327.00 327.00 1.00 -0.3% 326.50 6 327.00 1 55.71
2017-09-06 5269 960050 809 315171825 330.00 334.00 323.00 325.00 2.00 -0.61% 325.00 43 327.50 1 55.37
2017-09-07 5269 1071116 951 354272721 329.50 335.50 326.00 329.50 4.50 1.38% 329.00 2 329.50 5 56.13
2017-09-08 5269 811045 719 269478049 332.00 335.50 325.00 335.50 6.00 1.82% 335.00 6 335.50 16 57.16
2017-09-11 5269 1702586 1537 555649638 322.00 333.00 318.00 332.50 3.00 -0.89% 330.50 3 332.50 2 56.64
2017-09-12 5269 2701453 2431 953629271 339.00 364.50 336.00 350.00 17.50 5.26% 350.00 72 350.50 1 59.63
2017-09-13 5269 1115928 1029 383985340 352.00 356.50 338.00 339.50 10.50 -3% 339.00 29 340.00 1 57.84
2017-09-14 5269 2268025 1856 801906900 355.00 358.00 349.50 356.00 16.50 4.86% 355.00 2 356.00 4 60.65
2017-09-15 5269 1489322 1293 530908344 358.00 365.00 350.50 351.00 5.00 -1.4% 350.50 9 351.50 1 59.80
2017-09-18 5269 513200 471 180111600 353.00 353.50 347.00 353.00 2.00 0.57% 353.00 11 353.50 19 60.14
2017-09-19 5269 809110 691 287028720 354.00 360.00 348.00 348.00 5.00 -1.42% 348.00 23 349.00 2 59.28
2017-09-20 5269 536231 498 187740812 350.00 354.50 345.50 352.00 4.00 1.15% 352.00 2 352.50 2 59.97
2017-09-21 5269 751206 630 267842660 355.00 362.00 352.00 360.00 8.00 2.27% 359.50 1 361.00 5 61.33
2017-09-22 5269 1140510 944 402938560 360.00 363.50 344.00 345.00 15.00 -4.17% 345.00 11 346.00 2 58.77
2017-09-25 5269 753163 690 253368757 348.00 348.00 331.50 331.50 13.50 -3.91% 331.50 12 332.00 2 56.47
2017-09-26 5269 627255 575 204488375 332.00 333.50 318.50 320.00 11.50 -3.47% 319.50 9 321.50 1 54.51
2017-09-27 5269 748432 675 248853880 322.00 340.00 322.00 340.00 20.00 6.25% 337.00 4 340.00 9 57.92
2017-09-28 5269 514626 557 173629383 339.50 345.00 333.00 338.50 1.50 -0.44% 336.00 1 338.50 10 57.67
2017-09-29 5269 645833 705 219861630 333.50 346.50 332.00 344.00 5.50 1.62% 342.50 2 344.00 23 58.60
2017-09-30 5269 717362 748 252225062 349.00 356.00 345.00 353.50 9.50 2.76% 353.50 2 354.00 16 60.22
2017-10-02 5269 3278907 2977 1226692635 360.00 388.50 359.00 388.50 35.00 9.9% 387.50 1 388.50 84 66.18
2017-10-03 5269 2423874 2341 941956250 391.00 405.00 375.50 375.50 13.00 -3.35% 375.50 10 376.50 1 63.97
2017-10-05 5269 1081378 1049 413350896 380.00 387.50 377.00 384.00 8.50 2.26% 383.50 5 384.00 3 65.42
2017-10-06 5269 696453 691 265644597 386.00 389.50 377.50 377.50 6.50 -1.69% 377.50 9 378.00 1 64.31
2017-10-11 5269 1039848 1001 382928936 377.50 380.00 361.50 365.50 12.00 -3.18% 365.00 7 366.00 1 62.27
2017-10-12 5269 863049 824 314324140 369.00 372.50 358.50 360.00 5.50 -1.5% 359.50 15 360.00 239 61.33
2017-10-13 5269 984564 895 357994383 362.00 370.00 360.00 361.50 1.50 0.42% 361.50 2 362.00 3 61.58
2017-10-16 5269 694538 673 252878980 367.00 369.50 358.00 358.00 3.50 -0.97% 358.00 24 360.50 1 60.99
2017-10-17 5269 2584731 2303 867979923 361.00 364.00 324.00 329.00 29.00 -8.1% 328.50 31 329.00 2 56.05
2017-10-18 5269 1047088 974 343627776 331.50 335.00 323.00 326.00 3.00 -0.91% 326.00 19 328.50 1 55.54
2017-10-19 5269 636562 587 211496237 329.50 338.00 328.00 330.50 4.50 1.38% 330.50 1 331.00 1 56.30
2017-10-20 5269 753934 705 249272692 327.50 336.50 321.50 336.50 6.00 1.82% 336.00 2 336.50 7 57.33
2017-10-23 5269 385720 379 129414279 336.50 338.00 331.50 336.50 0.00 0% 336.50 3 337.00 10 57.33
2017-10-24 5269 593016 522 199408100 337.50 341.50 329.00 339.00 2.50 0.74% 339.00 1 340.00 14 57.75
2017-10-25 5269 2239454 2050 727122096 331.00 333.50 319.00 323.00 16.00 -4.72% 322.50 15 323.00 2 55.03
2017-10-26 5269 1297075 1144 428492850 325.00 337.50 323.00 337.50 14.50 4.49% 337.50 1 338.00 17 57.50
2017-10-27 5269 1799873 1587 615367386 339.50 349.00 331.00 335.50 2.00 -0.59% 335.00 1 336.00 7 57.16
2017-10-30 5269 653781 575 221273303 343.50 345.00 335.50 336.50 1.00 0.3% 336.50 9 337.00 2 57.33
2017-10-31 5269 1108343 979 368104591 337.50 339.00 328.00 337.00 0.50 0.15% 336.50 26 337.00 8 57.41
2017-11-01 5269 1142485 1003 389830870 339.00 345.00 334.00 344.00 7.00 2.08% 342.00 1 344.00 14 58.60
2017-11-02 5269 1268903 1159 443515400 344.00 353.50 340.50 352.50 8.50 2.47% 352.00 6 353.00 15 60.05
2017-11-03 5269 885147 829 310198244 357.00 357.00 343.00 353.00 0.50 0.14% 352.00 6 353.00 8 60.14
2017-11-06 5269 409813 366 143497363 355.00 355.50 348.00 351.00 2.00 -0.57% 350.00 1 351.00 1 59.80
2017-11-07 5269 699426 643 249123452 356.00 360.50 351.00 355.00 4.00 1.14% 355.00 20 356.00 3 60.48
2017-11-08 5269 1368410 1261 498197790 359.00 374.00 352.50 369.50 14.50 4.08% 369.00 2 370.00 16 62.95
2017-11-09 5269 1061258 961 387506090 370.50 377.00 355.00 355.00 14.50 -3.92% 355.00 10 356.00 1 60.48
2017-11-10 5269 679133 613 243096646 355.00 364.50 349.00 363.50 8.50 2.39% 362.50 3 364.00 18 50.70
2017-11-13 5269 694600 596 249895200 360.00 363.50 355.00 360.00 3.50 -0.96% 359.00 5 360.00 27 50.21
2017-11-14 5269 611932 570 220909316 363.00 365.00 355.00 365.00 5.00 1.39% 363.00 1 365.00 11 50.91
2017-11-15 5269 448854 384 162324720 363.50 364.50 359.00 363.00 2.00 -0.55% 362.00 2 363.50 1 50.63
2017-11-16 5269 500770 439 179443120 363.00 364.00 353.00 358.00 5.00 -1.38% 358.00 2 359.00 2 49.93
2017-11-17 5269 1836792 1629 688323266 365.00 382.00 365.00 381.00 23.00 6.42% 380.50 4 381.00 20 53.14
2017-11-20 5269 550684 524 208066236 379.50 382.50 374.00 381.00 0.00 0% 377.50 2 381.00 24 53.14
2017-11-21 5269 823484 789 314300694 384.50 387.00 378.00 379.50 1.50 -0.39% 379.50 2 380.50 2 52.93
2017-11-22 5269 761410 704 282387150 381.00 382.50 361.00 365.00 14.50 -3.82% 365.00 5 366.00 4 50.91
2017-11-23 5269 506107 475 183317627 370.00 370.00 360.00 363.00 2.00 -0.55% 362.50 4 363.50 2 50.63
2017-11-24 5269 426136 390 156955208 361.00 374.00 361.00 365.50 2.50 0.69% 365.50 2 367.50 3 50.98
2017-11-27 5269 250260 256 91635749 370.00 371.50 362.50 362.50 3.00 -0.82% 362.50 1 363.00 1 50.56
2017-11-28 5269 498675 441 178917310 362.00 364.50 355.00 356.00 6.50 -1.79% 356.00 13 357.50 1 49.65
2017-11-29 5269 429394 379 154062840 360.00 361.50 355.00 360.00 4.00 1.12% 358.00 4 360.00 72 50.21
2017-11-30 5269 661026 551 232382678 355.50 356.00 346.00 353.00 7.00 -1.94% 352.00 2 353.00 43 49.23
2017-12-01 5269 595351 525 206733595 354.00 357.00 340.50 344.00 9.00 -2.55% 343.50 6 345.00 1 47.98
2017-12-04 5269 227606 216 78495055 342.00 349.00 341.00 342.50 1.50 -0.44% 342.50 5 344.00 1 47.77
2017-12-05 5269 478867 436 161270844 342.50 344.00 330.00 332.00 10.50 -3.07% 332.00 1 332.50 1 46.30
2017-12-06 5269 511920 421 170517280 331.00 337.50 330.50 334.00 2.00 0.6% 334.00 5 334.50 2 46.58
2017-12-07 5269 189668 190 62941438 334.00 336.00 328.00 331.50 2.50 -0.75% 331.50 1 332.50 2 46.23
2017-12-08 5269 1016171 892 356882117 339.00 363.00 335.50 356.00 24.50 7.39% 356.00 95 357.00 2 49.65
2017-12-11 5269 1844930 1557 690770110 370.00 384.00 364.50 378.50 22.50 6.32% 378.50 6 379.00 4 52.79
2017-12-12 5269 945156 857 357520000 380.00 384.00 371.00 375.50 3.00 -0.79% 375.50 3 376.00 1 52.37
2017-12-13 5269 670298 636 249085617 378.50 381.50 365.00 365.00 10.50 -2.8% 365.00 22 366.00 1 50.91
2017-12-14 5269 909283 821 336877433 370.00 376.00 365.50 367.00 2.00 0.55% 367.00 1 368.00 6 51.19
2017-12-15 5269 1911468 1696 717100118 374.00 384.00 363.50 363.50 3.50 -0.95% 363.50 17 365.00 1 50.70
2017-12-18 5269 503196 471 183131256 369.00 369.00 361.00 363.00 0.50 -0.14% 363.00 8 366.00 6 50.63
2017-12-19 5269 962754 918 356715585 371.00 378.00 365.00 367.00 4.00 1.1% 367.00 9 367.50 1 51.19
2017-12-20 5269 351389 343 128471677 367.00 369.00 363.50 365.00 2.00 -0.54% 365.00 17 365.50 4 50.91
2017-12-21 5269 219941 219 80476699 366.50 368.50 363.50 366.00 1.00 0.27% 366.00 8 366.50 2 51.05
2017-12-22 5269 302211 287 110690226 372.00 373.00 362.00 362.50 3.50 -0.96% 362.50 6 364.00 10 50.56
2017-12-25 5269 286576 274 104933316 366.00 372.00 361.50 369.00 6.50 1.79% 368.00 8 369.00 9 51.46
2017-12-26 5269 406188 381 145046584 367.50 368.50 351.00 356.00 13.00 -3.52% 355.50 1 356.00 3 49.65
2017-12-27 5269 208508 205 74060324 360.00 360.00 352.00 352.00 4.00 -1.12% 352.00 11 353.00 1 49.09
2017-12-28 5269 133600 131 47517200 355.00 357.00 353.00 356.50 4.50 1.28% 356.00 1 356.50 2 49.72
2017-12-29 5269 412615 394 150605975 359.50 368.50 359.50 364.00 7.50 2.1% 364.00 1 364.50 3 50.77