潤泰新(9945)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　　36.75
0
0%		36.85
0.1
0.27%		36.90
0.05
0.14%		37.10
0.2
0.54%		 　37.50
0.4
1.08%		37.60
0.1
0.27%		37.80
0.2
0.53%		38.00
0.2
0.53%		37.90
-0.1
-0.26%		 　37.30
-0.6
-1.58%		37.40
0.1
0.27%		37.25
-0.15
-0.4%		37.30
0.05
0.13%		37.60
0.3
0.8%		 　38.05
0.45
1.2%		38.05
0
0%		 37.57
2 月　37.80
-0.25
-0.66%		37.95
0.15
0.4%		 　38.80
0.85
2.24%		39.00
0.2
0.52%		38.75
-0.25
-0.64%		38.75
0
0%		38.80
0.05
0.13%		 　38.80
0
0%		39.10
0.3
0.77%		40.00
0.9
2.3%		40.70
0.7
1.75%		41.25
0.55
1.35%		41.00
-0.25
-0.61%		 39.65
-1.35
-3.29%		39.60
-0.05
-0.13%		39.20
-0.4
-1.01%		39.00
-0.2
-0.51%		38.65
-0.35
-0.9%		 39.16
3 月38.90
0.25
0.65%		38.40
-0.5
-1.29%		38.85
0.45
1.17%		 　39.10
0.25
0.64%		38.90
-0.2
-0.51%		38.90
0
0%		38.60
-0.3
-0.77%		38.60
0
0%		 　38.65
0.05
0.13%		38.95
0.3
0.78%		38.95
0
0%		39.00
0.05
0.13%		39.15
0.15
0.38%		 　39.40
0.25
0.64%		39.05
-0.35
-0.89%		39.10
0.05
0.13%		38.80
-0.3
-0.77%		39.50
0.7
1.8%		 　36.65
-2.85
-7.22%		36.90
0.25
0.68%		36.70
-0.2
-0.54%		36.30
-0.4
-1.09%		36.35
0.05
0.14%		38.43
4 月 　　　36.75
0.4
1.1%		37.00
0.25
0.68%		37.30
0.3
0.81%		 　37.00
-0.3
-0.8%		36.80
-0.2
-0.54%		36.70
-0.1
-0.27%		36.80
0.1
0.27%		36.30
-0.5
-1.36%		 　35.90
-0.4
-1.1%		36.50
0.6
1.67%		35.80
-0.7
-1.92%		35.80
0
0%		36.15
0.35
0.98%		 　36.40
0.25
0.69%		36.80
0.4
1.1%		37.35
0.55
1.49%		37.00
-0.35
-0.94%		36.85
-0.15
-0.41%		 36.61
5 月　36.70
-0.15
-0.41%		36.70
0
0%		36.80
0.1
0.27%		36.30
-0.5
-1.36%		 　36.30
0
0%		36.20
-0.1
-0.28%		36.75
0.55
1.52%		36.75
0
0%		36.70
-0.05
-0.14%		 　36.55
-0.15
-0.41%		36.05
-0.5
-1.37%		35.90
-0.15
-0.42%		35.60
-0.3
-0.84%		35.20
-0.4
-1.12%		 　35.05
-0.15
-0.43%		35.05
0
0%		35.00
-0.05
-0.14%		35.10
0.1
0.29%		35.25
0.15
0.43%		 34.85
-0.4
-1.13%		35.78
6 月34.25
-0.6
-1.72%		34.55
0.3
0.88%		34.80
0.25
0.72%		 　34.70
-0.1
-0.29%		34.70
0
0%		34.45
-0.25
-0.72%		34.35
-0.1
-0.29%		 　34.10
-0.25
-0.73%		34.20
0.1
0.29%		33.80
-0.4
-1.17%		33.20
-0.6
-1.78%		33.00
-0.2
-0.6%		 　34.30
1.3
3.94%		33.60
-0.7
-2.04%		33.85
0.25
0.74%		34.15
0.3
0.89%		33.95
-0.2
-0.59%		 　34.30
0.35
1.03%		34.30
0
0%		34.00
-0.3
-0.87%		33.95
-0.05
-0.15%		34.30
0.35
1.03%		 34.18
7 月　　34.55
0.25
0.73%		34.05
-0.5
-1.45%		34.00
-0.05
-0.15%		33.65
-0.35
-1.03%		33.50
-0.15
-0.45%		 　33.50
0
0%		33.30
-0.2
-0.6%		33.10
-0.2
-0.6%		32.95
-0.15
-0.45%		32.80
-0.15
-0.46%		 　33.10
0.3
0.91%		32.80
-0.3
-0.91%		33.00
0.2
0.61%		33.20
0.2
0.61%		33.35
0.15
0.45%		 　33.25
-0.1
-0.3%		33.10
-0.15
-0.45%		32.85
-0.25
-0.76%		32.85
0
0%		32.90
0.05
0.15%		 32.70
-0.2
-0.61%		33.22
8 月33.20
0.5
1.53%		33.15
-0.05
-0.15%		33.05
-0.1
-0.3%		33.05
0
0%		 　32.90
-0.15
-0.45%		32.85
-0.05
-0.15%		32.65
-0.2
-0.61%		31.95
-0.7
-2.14%		31.80
-0.15
-0.47%		 　31.10
-0.7
-2.2%		31.80
0.7
2.25%		32.10
0.3
0.94%		32.40
0.3
0.93%		32.10
-0.3
-0.93%		 　32.60
0.5
1.56%		33.25
0.65
1.99%		33.30
0.05
0.15%		33.35
0.05
0.15%		33.50
0.15
0.45%		 　33.80
0.3
0.9%		33.60
-0.2
-0.59%		33.85
0.25
0.74%		29.55
-4.3
-12.7%		32.64
9 月29.45
-0.1
-0.34%		 　29.10
-0.35
-1.19%		29.30
0.2
0.69%		29.15
-0.15
-0.51%		29.10
-0.05
-0.17%		29.10
0
0%		 　29.05
-0.05
-0.17%		29.10
0.05
0.17%		29.00
-0.1
-0.34%		28.85
-0.15
-0.52%		28.85
0
0%		 　29.10
0.25
0.87%		28.80
-0.3
-1.03%		28.70
-0.1
-0.35%		29.00
0.3
1.05%		28.85
-0.15
-0.52%		 　28.20
-0.65
-2.25%		28.20
0
0%		28.10
-0.1
-0.35%		27.70
-0.4
-1.42%		27.80
0.1
0.36%		28.05
0.25
0.9%		 28.75
10 月　28.30
0.25
0.89%		28.15
-0.15
-0.53%		 28.70
0.55
1.95%		28.60
-0.1
-0.35%		 　　　28.60
0
0%		28.80
0.2
0.7%		28.95
0.15
0.52%		 　29.30
0.35
1.21%		29.15
-0.15
-0.51%		29.20
0.05
0.17%		29.35
0.15
0.51%		29.30
-0.05
-0.17%		 　29.70
0.4
1.37%		29.80
0.1
0.34%		29.65
-0.15
-0.5%		29.80
0.15
0.51%		30.30
0.5
1.68%		 　30.55
0.25
0.83%		30.95
0.4
1.31%		29.33
11 月30.75
-0.2
-0.65%		30.75
0
0%		30.85
0.1
0.33%		 　30.75
-0.1
-0.32%		31.15
0.4
1.3%		31.55
0.4
1.28%		30.95
-0.6
-1.9%		30.85
-0.1
-0.32%		 　31.15
0.3
0.97%		31.25
0.1
0.32%		31.65
0.4
1.28%		31.50
-0.15
-0.47%		31.75
0.25
0.79%		 　33.05
1.3
4.09%		31.95
-1.1
-3.33%		32.00
0.05
0.16%		32.40
0.4
1.25%		32.00
-0.4
-1.23%		 　31.60
-0.4
-1.25%		31.55
-0.05
-0.16%		31.60
0.05
0.16%		31.20
-0.4
-1.27%		 31.46
12 月30.70
-0.5
-1.6%		 　30.75
0.05
0.16%		30.80
0.05
0.16%		30.35
-0.45
-1.46%		30.05
-0.3
-0.99%		29.95
-0.1
-0.33%		 　30.40
0.45
1.5%		30.20
-0.2
-0.66%		30.30
0.1
0.33%		30.45
0.15
0.5%		30.95
0.5
1.64%		 　30.85
-0.1
-0.32%		30.55
-0.3
-0.97%		30.55
0
0%		30.60
0.05
0.16%		31.25
0.65
2.12%		 　31.60
0.35
1.12%		31.20
-0.4
-1.27%		31.35
0.15
0.48%		31.70
0.35
1.12%		31.95
0.25
0.79%		　　30.8

說明:最高漲幅:4.09%最低跌幅:-12.7% 最高價:41.25最低價:27.70平均價:34.05,灰色底表示週末,漲143天(44.5)元,跌146天(-50.6)元,平盤27天
4%=4,2%=19,1%=83,0%=64,-0%=1,-1%=2,-2%=3,-3%=14,-4%=51,-5%=75,

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 9945 1674793 928 61627577 36.80 36.90 36.75 36.75 0.05 0% 36.75 51 36.80 174 7.92
2017-01-04 9945 2375041 1135 87671703 36.90 37.00 36.80 36.85 0.10 0.27% 36.85 60 36.90 32 7.94
2017-01-05 9945 2377361 1378 87625357 36.85 36.95 36.75 36.90 0.05 0.14% 36.85 76 36.90 69 7.95
2017-01-06 9945 2298656 994 85244231 37.00 37.25 37.00 37.10 0.20 0.54% 37.05 33 37.10 64 8.00
2017-01-09 9945 4162682 2020 155488570 37.20 37.60 37.10 37.50 0.40 1.08% 37.45 57 37.50 13 8.08
2017-01-10 9945 2906721 1239 109032652 37.50 37.70 37.20 37.60 0.10 0.27% 37.60 23 37.65 104 8.10
2017-01-11 9945 8179091 2969 311075858 37.95 38.30 37.80 37.80 0.20 0.53% 37.80 113 37.85 22 8.15
2017-01-12 9945 3117491 1384 118415558 37.95 38.05 37.90 38.00 0.20 0.53% 38.00 2 38.05 167 8.19
2017-01-13 9945 2556654 1088 97000617 38.05 38.15 37.80 37.90 0.10 -0.26% 37.85 24 37.90 55 8.17
2017-01-16 9945 2023247 998 75842446 37.80 37.80 37.30 37.30 0.60 -1.58% 37.30 97 37.35 420 8.04
2017-01-17 9945 1847747 777 69131062 37.45 37.55 37.35 37.40 0.10 0.27% 37.35 72 37.40 375 8.06
2017-01-18 9945 1660741 1024 61984997 37.40 37.45 37.20 37.25 0.15 -0.4% 37.25 64 37.30 166 8.03
2017-01-19 9945 2771106 1639 103506447 37.25 37.55 37.15 37.30 0.05 0.13% 37.30 31 37.35 1 8.04
2017-01-20 9945 1879582 981 70558078 37.20 37.65 37.20 37.60 0.30 0.8% 37.60 14 37.65 132 8.10
2017-01-23 9945 4322734 1859 164199709 37.80 38.20 37.60 38.05 0.45 1.2% 38.05 109 38.10 19 8.20
2017-01-24 9945 3614757 1650 137454316 38.05 38.15 37.90 38.05 0.00 0% 38.05 320 38.10 97 8.20
2017-02-02 9945 3540522 2038 134355217 38.10 38.15 37.80 37.80 0.25 -0.66% 37.80 70 37.85 6 8.15
2017-02-03 9945 3348192 1796 127404596 37.85 38.30 37.85 37.95 0.15 0.4% 37.90 60 37.95 70 8.18
2017-02-06 9945 9120760 4025 353121825 38.00 39.00 37.95 38.80 0.85 2.24% 38.80 70 38.85 27 8.36
2017-02-07 9945 5679447 2713 221414233 38.90 39.30 38.70 39.00 0.20 0.52% 39.00 102 39.05 70 8.41
2017-02-08 9945 3946258 1935 153046437 39.05 39.10 38.65 38.75 0.25 -0.64% 38.75 10 38.80 15 8.35
2017-02-09 9945 3345885 1995 129417333 38.75 38.90 38.55 38.75 0.00 0% 38.75 260 38.80 29 8.35
2017-02-10 9945 6288019 1951 244602480 38.90 39.15 38.75 38.80 0.05 0.13% 38.80 185 38.90 13 8.36
2017-02-13 9945 5497537 2376 211638223 38.60 38.80 38.15 38.80 0.00 0% 38.75 4 38.80 227 8.36
2017-02-14 9945 6116097 2380 239140533 38.80 39.40 38.80 39.10 0.30 0.77% 39.10 20 39.15 25 8.43
2017-02-15 9945 13215068 4790 527265198 39.35 40.25 39.30 40.00 0.90 2.3% 40.00 872 40.05 17 8.62
2017-02-16 9945 10715417 4669 434665451 40.20 40.95 39.90 40.70 0.70 1.75% 40.70 3 40.75 153 8.77
2017-02-17 9945 15695634 6804 654449427 41.60 42.30 41.25 41.25 0.55 1.35% 41.25 227 41.30 6 8.89
2017-02-18 9945 5998385 2407 246079135 41.40 41.40 40.70 41.00 0.25 -0.61% 40.95 23 41.00 12 8.84
2017-02-20 9945 10797220 4108 432128609 40.70 40.80 39.65 39.65 1.35 -3.29% 39.60 163 39.65 75 8.55
2017-02-21 9945 4646084 2053 183002405 39.35 39.65 39.15 39.60 0.05 -0.13% 39.55 94 39.60 47 8.53
2017-02-22 9945 3087818 1485 121797208 39.75 39.90 39.20 39.20 0.40 -1.01% 39.20 10 39.25 2 8.45
2017-02-23 9945 3163172 1633 123855508 39.25 39.45 38.95 39.00 0.20 -0.51% 39.00 47 39.05 87 8.41
2017-02-24 9945 4345614 2060 168457571 39.00 39.05 38.65 38.65 0.35 -0.9% 38.65 496 38.70 1 8.33
2017-03-01 9945 2425180 1429 94414320 38.70 39.15 38.70 38.90 0.25 0.65% 38.90 22 38.95 80 8.38
2017-03-02 9945 3795620 1782 146400725 39.25 39.25 38.35 38.40 0.50 -1.29% 38.40 28 38.45 1 8.28
2017-03-03 9945 2078147 1156 80488501 38.40 39.00 38.35 38.85 0.45 1.17% 38.80 27 38.85 109 8.37
2017-03-06 9945 2130449 1036 83019321 38.95 39.10 38.75 39.10 0.25 0.64% 39.05 1 39.10 93 8.43
2017-03-07 9945 1511284 924 59044042 39.15 39.20 38.90 38.90 0.20 -0.51% 38.90 31 38.95 82 8.38
2017-03-08 9945 1344468 760 52396822 38.90 39.15 38.70 38.90 0.00 0% 38.90 34 38.95 1 8.38
2017-03-09 9945 2555039 1589 98827206 38.85 38.85 38.55 38.60 0.30 -0.77% 38.60 93 38.65 20 8.32
2017-03-10 9945 1889033 963 72806528 38.40 38.80 38.35 38.60 0.00 0% 38.60 94 38.65 1 8.32
2017-03-13 9945 1468251 737 56870543 38.40 38.90 38.40 38.65 0.05 0.13% 38.65 23 38.75 166 8.33
2017-03-14 9945 1887363 962 73451524 38.70 39.15 38.70 38.95 0.30 0.78% 38.90 32 38.95 53 8.39
2017-03-15 9945 1424972 725 55583801 38.95 39.15 38.80 38.95 0.00 0% 38.95 19 39.00 104 8.39
2017-03-16 9945 2618730 1150 102341856 39.05 39.35 39.00 39.00 0.05 0.13% 39.00 69 39.05 32 8.41
2017-03-17 9945 3343327 1030 130738541 39.00 39.20 39.00 39.15 0.15 0.38% 39.15 46 39.20 97 8.44
2017-03-20 9945 2264453 985 89100792 39.15 39.45 39.15 39.40 0.25 0.64% 39.35 52 39.40 42 8.49
2017-03-21 9945 4982602 2071 195069291 39.45 39.45 38.90 39.05 0.35 -0.89% 39.05 25 39.10 99 8.42
2017-03-22 9945 2400838 1085 93434259 38.65 39.25 38.65 39.10 0.05 0.13% 39.05 4 39.10 38 8.43
2017-03-23 9945 5322428 1809 206158195 39.20 39.20 38.60 38.80 0.30 -0.77% 38.75 27 38.80 56 8.36
2017-03-24 9945 3596412 1716 141325795 38.95 39.50 38.90 39.50 0.70 1.8% 39.45 180 39.50 19 6.91
2017-03-27 9945 19990792 7581 731796899 36.35 37.00 36.25 36.65 2.85 -7.22% 36.60 159 36.65 16 6.41
2017-03-28 9945 9562152 3895 352366274 36.80 37.15 36.60 36.90 0.25 0.68% 36.85 95 36.90 6 6.45
2017-03-29 9945 4364366 1739 160213887 37.00 37.05 36.60 36.70 0.20 -0.54% 36.65 269 36.70 463 6.42
2017-03-30 9945 5648829 2574 204890304 36.70 36.70 36.10 36.30 0.40 -1.09% 36.30 39 36.35 37 6.35
2017-03-31 9945 2241474 942 81532844 36.30 36.50 36.20 36.35 0.05 0.14% 36.30 345 36.35 152 6.35
2017-04-05 9945 4436045 2032 162562041 36.40 36.75 36.25 36.75 0.40 1.1% 36.70 100 36.75 9 6.42
2017-04-06 9945 3872838 2041 142588606 36.85 37.05 36.65 37.00 0.25 0.68% 36.95 56 37.00 69 6.47
2017-04-07 9945 4382971 1866 162419805 36.90 37.30 36.75 37.30 0.30 0.81% 37.15 2 37.30 58 6.52
2017-04-10 9945 2987690 1107 110586930 37.10 37.15 36.95 37.00 0.30 -0.8% 36.95 92 37.00 89 6.47
2017-04-11 9945 3734772 1610 137561049 36.60 37.10 36.60 36.80 0.20 -0.54% 36.75 69 36.80 5 6.43
2017-04-12 9945 2118240 927 77760880 36.80 36.90 36.65 36.70 0.10 -0.27% 36.70 42 36.75 67 6.42
2017-04-13 9945 1239601 720 45650215 36.70 36.95 36.70 36.80 0.10 0.27% 36.75 143 36.80 17 6.43
2017-04-14 9945 2100999 1020 76532253 36.70 36.75 36.25 36.30 0.50 -1.36% 36.25 83 36.30 14 6.35
2017-04-17 9945 2333653 1121 83902382 36.20 36.25 35.80 35.90 0.40 -1.1% 35.90 2 35.95 93 6.28
2017-04-18 9945 3411952 1426 124080743 36.20 36.60 36.05 36.50 0.60 1.67% 36.40 28 36.50 105 6.38
2017-04-19 9945 2978859 1586 107206405 36.10 36.30 35.80 35.80 0.70 -1.92% 35.80 216 35.85 18 6.26
2017-04-20 9945 1856433 955 66468950 35.75 36.10 35.65 35.80 0.00 0% 35.80 7 35.85 6 6.26
2017-04-21 9945 1759285 969 63732093 36.10 36.50 36.05 36.15 0.35 0.98% 36.15 28 36.20 30 6.32
2017-04-24 9945 1494664 919 54421149 36.20 36.55 36.20 36.40 0.25 0.69% 36.40 6 36.45 21 6.36
2017-04-25 9945 2470926 1448 90589075 36.60 36.80 36.40 36.80 0.40 1.1% 36.70 32 36.80 94 6.43
2017-04-26 9945 5938412 2184 221513368 37.05 37.45 37.05 37.35 0.55 1.49% 37.35 415 37.40 159 6.53
2017-04-27 9945 1380095 861 51075383 37.35 37.35 36.90 37.00 0.35 -0.94% 36.95 26 37.00 5 6.47
2017-04-28 9945 1202450 717 44386024 37.05 37.15 36.80 36.85 0.15 -0.41% 36.85 147 36.90 49 6.44
2017-05-02 9945 1962814 1014 72178499 36.90 37.00 36.65 36.70 0.15 -0.41% 36.70 57 36.80 45 6.42
2017-05-03 9945 812943 530 29828900 36.90 36.90 36.60 36.70 0.00 0% 36.65 7 36.70 121 6.42
2017-05-04 9945 1337208 828 49132197 36.70 36.85 36.60 36.80 0.10 0.27% 36.80 4 36.85 59 6.43
2017-05-05 9945 1510554 836 55130269 36.80 36.80 36.30 36.30 0.50 -1.36% 36.30 122 36.40 48 6.35
2017-05-08 9945 1488386 809 53993255 36.45 36.55 36.10 36.30 0.00 0% 36.20 6 36.30 41 6.35
2017-05-09 9945 1470846 929 53247639 36.30 36.35 36.10 36.20 0.10 -0.28% 36.20 82 36.25 26 6.33
2017-05-10 9945 1380037 827 50383799 36.50 36.80 36.15 36.75 0.55 1.52% 36.70 30 36.75 54 6.42
2017-05-11 9945 1184397 732 43471381 36.65 36.85 36.60 36.75 0.00 0% 36.75 6 36.80 73 6.42
2017-05-12 9945 1281685 754 47013471 36.75 36.85 36.55 36.70 0.05 -0.14% 36.65 59 36.70 8 8.38
2017-05-15 9945 1307390 686 47731319 36.40 36.70 36.35 36.55 0.15 -0.41% 36.55 85 36.60 66 8.34
2017-05-16 9945 5309325 2966 191276928 36.50 36.50 35.75 36.05 0.50 -1.37% 36.00 2 36.05 30 8.23
2017-05-17 9945 2190698 1258 78451328 36.00 36.05 35.70 35.90 0.15 -0.42% 35.85 1 35.90 2 8.20
2017-05-18 9945 1962018 1103 69795286 35.70 35.75 35.35 35.60 0.30 -0.84% 35.60 1 35.65 13 8.13
2017-05-19 9945 2829675 1585 99854161 35.60 35.60 35.10 35.20 0.40 -1.12% 35.20 285 35.25 8 8.04
2017-05-22 9945 2712232 1478 95324146 35.20 35.35 34.95 35.05 0.15 -0.43% 35.00 279 35.05 122 8.00
2017-05-23 9945 2331726 1360 81775509 35.00 35.20 35.00 35.05 0.00 0% 35.05 6 35.10 2 8.00
2017-05-24 9945 1916954 1214 67291676 35.05 35.30 35.00 35.00 0.05 -0.14% 35.00 387 35.10 11 7.99
2017-05-25 9945 2831148 1759 99208285 35.10 35.15 34.95 35.10 0.10 0.29% 35.10 47 35.15 10 8.01
2017-05-26 9945 2419279 1516 84985529 35.10 35.25 35.00 35.25 0.15 0.43% 35.20 5 35.25 85 8.05
2017-05-31 9945 11872569 3209 413408109 35.10 35.25 34.40 34.85 0.40 -1.13% 34.75 7 34.85 17 7.96
2017-06-01 9945 5736264 2920 197218800 34.70 34.70 34.25 34.25 0.60 -1.72% 34.25 415 34.30 7 7.82
2017-06-02 9945 2059018 1271 71033067 34.35 34.60 34.30 34.55 0.30 0.88% 34.55 8 34.60 51 7.89
2017-06-03 9945 627415 378 21778186 34.60 34.80 34.60 34.80 0.25 0.72% 34.75 94 34.80 42 7.95
2017-06-06 9945 2349147 1491 81787715 35.00 35.10 34.70 34.70 0.25 -0.29% 34.70 59 34.80 82 7.92
2017-06-07 9945 1778504 1108 61722810 34.95 34.95 34.60 34.70 0.00 0% 34.70 23 34.75 23 7.92
2017-06-08 9945 2294320 1506 79214619 34.70 34.70 34.40 34.45 0.25 -0.72% 34.45 124 34.50 24 7.87
2017-06-09 9945 1913082 1366 65902465 34.50 34.70 34.35 34.35 0.10 -0.29% 34.35 117 34.40 2 7.84
2017-06-12 9945 2599982 2007 88744278 34.25 34.35 34.05 34.10 0.25 -0.73% 34.10 85 34.15 6 7.79
2017-06-13 9945 1534377 1102 52570706 34.20 34.45 34.15 34.20 0.10 0.29% 34.20 211 34.25 1 7.81
2017-06-14 9945 4433813 2414 150376192 34.20 34.20 33.80 33.80 0.40 -1.17% 33.80 24 33.85 4 7.72
2017-06-15 9945 5426539 2940 180813115 33.80 33.80 33.20 33.20 0.60 -1.78% 33.15 314 33.20 53 7.58
2017-06-16 9945 10272131 3519 338099774 33.25 33.35 32.65 33.00 0.20 -0.6% 33.00 261 33.05 152 7.53
2017-06-19 9945 7110103 3416 242122525 33.45 34.35 33.40 34.30 1.30 3.94% 34.30 160 34.35 137 7.83
2017-06-20 9945 5606343 2911 189651395 34.15 34.55 33.50 33.60 0.70 -2.04% 33.55 137 33.60 14 7.67
2017-06-21 9945 3091070 1787 104509030 33.55 34.05 33.55 33.85 0.25 0.74% 33.85 9 33.90 1 7.73
2017-06-22 9945 1901508 1197 64848012 34.10 34.25 33.90 34.15 0.30 0.89% 34.15 63 34.20 31 7.80
2017-06-23 9945 2426739 1153 82646625 34.20 34.35 33.80 33.95 0.20 -0.59% 33.95 105 34.00 6 7.75
2017-06-26 9945 2403532 1270 82320538 34.20 34.40 34.00 34.30 0.35 1.03% 34.25 23 34.30 9 7.83
2017-06-27 9945 1990425 1149 68306966 34.40 34.45 34.20 34.30 0.00 0% 34.30 86 34.35 32 7.83
2017-06-28 9945 2292870 1200 78236112 34.10 34.40 33.95 34.00 0.30 -0.87% 34.00 118 34.05 2 7.76
2017-06-29 9945 1745162 901 59433558 34.00 34.25 33.95 33.95 0.05 -0.15% 33.95 75 34.00 8 7.75
2017-06-30 9945 3101515 1604 106598656 33.90 34.60 33.80 34.30 0.35 1.03% 34.30 65 34.35 2 7.83
2017-07-03 9945 1853019 966 63851554 34.30 34.55 34.30 34.55 0.25 0.73% 34.50 13 34.55 99 7.89
2017-07-04 9945 3388888 1613 116018084 34.55 34.65 34.00 34.05 0.50 -1.45% 34.05 13 34.10 13 7.77
2017-07-05 9945 2142354 1247 72815850 34.00 34.15 33.85 34.00 0.05 -0.15% 33.95 104 34.00 86 7.76
2017-07-06 9945 2697478 1583 91012023 33.90 34.05 33.60 33.65 0.35 -1.03% 33.65 171 33.70 15 7.68
2017-07-07 9945 1834773 948 61527636 33.60 33.65 33.50 33.50 0.15 -0.45% 33.50 355 33.55 70 7.65
2017-07-10 9945 1547384 884 51858798 33.50 33.65 33.40 33.50 0.00 0% 33.50 97 33.55 20 7.65
2017-07-11 9945 2890964 1532 96670391 33.55 33.75 33.30 33.30 0.20 -0.6% 33.30 496 33.40 49 7.60
2017-07-12 9945 4570565 1979 150973843 33.20 33.25 32.90 33.10 0.20 -0.6% 33.05 115 33.10 13 7.56
2017-07-13 9945 3274889 1909 108020687 33.05 33.10 32.90 32.95 0.15 -0.45% 32.95 1 33.00 71 7.52
2017-07-14 9945 4543691 2002 148945003 32.90 32.90 32.70 32.80 0.15 -0.46% 32.80 7 32.85 56 7.49
2017-07-17 9945 3154337 1991 103938730 32.80 33.10 32.80 33.10 0.30 0.91% 33.05 4 33.10 127 7.56
2017-07-18 9945 3490080 1484 114886490 33.15 33.15 32.80 32.80 0.30 -0.91% 32.80 282 32.85 19 7.49
2017-07-19 9945 2405936 1333 79589478 32.85 33.25 32.85 33.00 0.20 0.61% 33.00 96 33.05 118 7.53
2017-07-20 9945 2540971 1551 84137433 33.15 33.25 33.00 33.20 0.20 0.61% 33.20 39 33.25 115 7.58
2017-07-21 9945 2849777 1324 94985199 33.20 33.40 33.10 33.35 0.15 0.45% 33.35 20 33.40 276 7.61
2017-07-24 9945 2379289 1304 79026054 33.40 33.45 33.10 33.25 0.10 -0.3% 33.20 14 33.25 28 7.59
2017-07-25 9945 2321462 1497 76788283 33.25 33.25 33.00 33.10 0.15 -0.45% 33.05 118 33.10 77 7.56
2017-07-26 9945 3199187 1645 105550421 33.20 33.25 32.85 32.85 0.25 -0.76% 32.85 79 32.90 60 7.50
2017-07-27 9945 1806059 1209 59425147 32.90 33.10 32.85 32.85 0.00 0% 32.85 43 32.90 21 7.50
2017-07-28 9945 1143216 680 37622596 32.90 33.00 32.80 32.90 0.05 0.15% 32.90 1 32.95 76 7.51
2017-07-31 9945 2429340 1174 79830358 33.05 33.05 32.70 32.70 0.20 -0.61% 32.70 194 32.75 30 7.47
2017-08-01 9945 2671927 1438 88338113 32.75 33.30 32.75 33.20 0.50 1.53% 33.15 3 33.20 93 7.58
2017-08-02 9945 861260 500 28543273 33.25 33.30 33.05 33.15 0.05 -0.15% 33.15 3 33.20 69 7.57
2017-08-03 9945 1346872 798 44486609 33.00 33.15 32.90 33.05 0.10 -0.3% 33.00 124 33.05 82 7.55
2017-08-04 9945 1204435 603 39763905 33.10 33.10 32.95 33.05 0.00 0% 33.00 81 33.05 12 7.55
2017-08-07 9945 2087218 1051 68737209 33.05 33.15 32.85 32.90 0.15 -0.45% 32.85 133 32.90 9 7.51
2017-08-08 9945 1479744 924 48686302 32.95 33.10 32.80 32.85 0.05 -0.15% 32.85 2 32.90 74 7.50
2017-08-09 9945 2558167 1262 83752995 32.80 32.95 32.65 32.65 0.20 -0.61% 32.65 86 32.70 67 7.45
2017-08-10 9945 4525456 2303 145730846 32.75 32.80 31.90 31.95 0.70 -2.14% 31.95 84 32.00 61 7.29
2017-08-11 9945 2247613 1199 71259995 31.65 31.90 31.55 31.80 0.15 -0.47% 31.80 1 31.85 74 7.26
2017-08-14 9945 2794888 1457 87958239 31.95 32.10 31.00 31.10 0.70 -2.2% 31.10 4 31.15 24 6.53
2017-08-15 9945 1905525 986 60458989 31.50 31.95 31.50 31.80 0.70 2.25% 31.75 8 31.80 12 6.68
2017-08-16 9945 2559785 1557 82263760 31.90 32.30 31.80 32.10 0.30 0.94% 32.10 93 32.15 11 6.74
2017-08-17 9945 2723132 1278 87992256 32.15 32.45 32.15 32.40 0.30 0.93% 32.35 31 32.40 198 6.81
2017-08-18 9945 2090858 1373 67133273 32.15 32.20 32.00 32.10 0.30 -0.93% 32.10 902 32.15 75 6.74
2017-08-21 9945 1916601 1083 62238533 32.10 32.70 32.10 32.60 0.50 1.56% 32.60 25 32.65 57 6.85
2017-08-22 9945 3952217 1965 130590480 32.70 33.30 32.65 33.25 0.65 1.99% 33.20 239 33.25 17 6.99
2017-08-23 9945 5852008 2416 196035814 33.55 33.75 33.30 33.30 0.05 0.15% 33.25 158 33.30 58 7.00
2017-08-24 9945 3154887 1666 105298174 33.50 33.55 33.30 33.35 0.05 0.15% 33.35 62 33.40 70 7.01
2017-08-25 9945 2617149 1197 87563089 33.50 33.60 33.40 33.50 0.15 0.45% 33.45 7 33.50 92 7.04
2017-08-28 9945 6527155 2805 221046845 33.55 34.15 33.50 33.80 0.30 0.9% 33.80 7 33.85 67 7.10
2017-08-29 9945 4373881 1989 147117920 33.95 33.95 33.40 33.60 0.20 -0.59% 33.55 114 33.60 20 7.06
2017-08-30 9945 10093632 3288 341438107 33.85 34.00 33.65 33.85 0.25 0.74% 33.80 127 33.85 370 7.11
2017-08-31 9945 14456267 5927 422712010 28.80 29.60 28.70 29.55 0.00 -12.7% 29.50 731 29.55 32 6.21
2017-09-01 9945 5049010 2533 148801741 29.55 29.65 29.35 29.45 0.10 -0.34% 29.45 59 29.50 35 6.19
2017-09-04 9945 3457351 1639 101111928 29.40 29.40 29.10 29.10 0.35 -1.19% 29.10 154 29.15 136 6.11
2017-09-05 9945 4008830 1645 116940351 29.10 29.30 29.05 29.30 0.20 0.69% 29.25 31 29.30 66 6.16
2017-09-06 9945 2600832 1139 75785534 29.25 29.30 29.00 29.15 0.15 -0.51% 29.15 41 29.20 97 6.12
2017-09-07 9945 2418057 1407 70471012 29.20 29.25 29.00 29.10 0.05 -0.17% 29.05 71 29.10 39 6.11
2017-09-08 9945 2414927 1274 70256959 29.20 29.20 29.05 29.10 0.00 0% 29.05 358 29.10 104 6.11
2017-09-11 9945 1983114 1017 57753369 29.15 29.30 29.05 29.05 0.05 -0.17% 29.05 156 29.10 4 6.10
2017-09-12 9945 3342621 1651 97353625 29.20 29.30 29.00 29.10 0.05 0.17% 29.05 84 29.10 7 6.11
2017-09-13 9945 2661972 1333 77294530 29.20 29.25 29.00 29.00 0.10 -0.34% 29.00 201 29.05 29 6.09
2017-09-14 9945 3232829 1769 93333191 28.95 29.00 28.80 28.85 0.15 -0.52% 28.85 17 28.90 121 6.06
2017-09-15 9945 3275986 1332 94173394 28.85 28.95 28.60 28.85 0.00 0% 28.75 4 28.85 17 6.06
2017-09-18 9945 2215002 1104 64270600 28.85 29.15 28.85 29.10 0.25 0.87% 29.10 44 29.15 68 6.11
2017-09-19 9945 1858807 902 53841836 29.10 29.20 28.80 28.80 0.30 -1.03% 28.80 102 28.90 28 6.05
2017-09-20 9945 2488341 1463 71331961 28.85 28.90 28.60 28.70 0.10 -0.35% 28.65 121 28.70 25 6.03
2017-09-21 9945 2256427 1099 65315815 28.75 29.15 28.60 29.00 0.30 1.05% 29.00 35 29.05 153 6.09
2017-09-22 9945 2196152 1108 63587358 29.10 29.15 28.85 28.85 0.15 -0.52% 28.85 196 28.90 12 6.06
2017-09-25 9945 4244323 2320 119951134 28.75 28.85 28.10 28.20 0.65 -2.25% 28.20 211 28.25 10 5.92
2017-09-26 9945 1648008 1051 46614171 28.20 28.40 28.20 28.20 0.00 0% 28.20 229 28.25 6 5.92
2017-09-27 9945 3347814 1486 93876429 28.00 28.15 27.95 28.10 0.10 -0.35% 28.05 381 28.10 6 5.90
2017-09-28 9945 4130535 1954 114728443 28.05 28.10 27.60 27.70 0.40 -1.42% 27.65 199 27.70 58 5.82
2017-09-29 9945 2011380 1138 55772409 27.70 27.85 27.60 27.80 0.10 0.36% 27.80 201 27.85 49 5.84
2017-09-30 9945 1122322 566 31512637 27.80 28.30 27.80 28.05 0.25 0.9% 28.05 40 28.10 12 5.89
2017-10-02 9945 2836218 1515 80158335 28.10 28.40 28.05 28.30 0.25 0.89% 28.30 54 28.35 57 5.95
2017-10-03 9945 1861795 1139 52416650 28.30 28.35 28.10 28.15 0.15 -0.53% 28.10 259 28.15 5 5.91
2017-10-05 9945 3433379 1776 98334480 28.20 28.80 28.20 28.70 0.55 1.95% 28.65 208 28.70 12 6.03
2017-10-06 9945 1754966 1046 50245683 28.80 28.85 28.50 28.60 0.10 -0.35% 28.60 127 28.65 37 6.01
2017-10-11 9945 2704515 1659 77357772 28.85 28.85 28.45 28.60 0.00 0% 28.55 119 28.60 83 6.01
2017-10-12 9945 3611176 2121 103956377 28.75 28.90 28.70 28.80 0.20 0.7% 28.75 91 28.80 9 6.05
2017-10-13 9945 1898143 1108 54727597 28.80 28.95 28.70 28.95 0.15 0.52% 28.90 48 28.95 150 6.08
2017-10-16 9945 5593941 2301 163194964 28.95 29.30 28.95 29.30 0.35 1.21% 29.25 75 29.30 109 6.16
2017-10-17 9945 2333208 1541 68153624 29.40 29.45 29.10 29.15 0.15 -0.51% 29.15 15 29.20 230 6.12
2017-10-18 9945 2755906 1416 80352477 29.25 29.30 29.05 29.20 0.05 0.17% 29.15 33 29.20 68 6.13
2017-10-19 9945 2884939 1368 84589219 29.30 29.40 29.25 29.35 0.15 0.51% 29.30 213 29.35 179 6.17
2017-10-20 9945 2235087 1043 65475114 29.30 29.40 29.20 29.30 0.05 -0.17% 29.30 8 29.35 346 6.16
2017-10-23 9945 3368908 1554 99720442 29.40 29.75 29.40 29.70 0.40 1.37% 29.65 40 29.70 186 6.24
2017-10-24 9945 3361049 1701 99887721 29.70 29.80 29.50 29.80 0.10 0.34% 29.75 145 29.80 119 6.26
2017-10-25 9945 2269715 1140 67535464 29.90 30.00 29.60 29.65 0.15 -0.5% 29.60 219 29.65 1 6.23
2017-10-26 9945 2455355 1456 73211285 29.65 29.90 29.60 29.80 0.15 0.51% 29.80 57 29.85 18 6.26
2017-10-27 9945 7760596 3432 236061468 29.95 30.80 29.90 30.30 0.50 1.68% 30.25 108 30.30 3 6.37
2017-10-30 9945 5629638 2364 172872588 30.75 31.05 30.35 30.55 0.25 0.83% 30.55 86 30.60 7 6.42
2017-10-31 9945 5505830 2482 169764693 30.60 31.15 30.45 30.95 0.40 1.31% 30.95 100 31.00 52 6.50
2017-11-01 9945 4598972 2051 141908685 31.15 31.25 30.55 30.75 0.20 -0.65% 30.70 18 30.75 100 6.46
2017-11-02 9945 2605781 1342 80225449 30.75 30.90 30.70 30.75 0.00 0% 30.75 335 30.80 48 6.46
2017-11-03 9945 2552621 1120 78568572 30.95 31.00 30.60 30.85 0.10 0.33% 30.80 65 30.85 144 6.48
2017-11-06 9945 2279333 1243 70312464 30.90 31.00 30.70 30.75 0.10 -0.32% 30.75 176 30.80 5 6.46
2017-11-07 9945 4423900 2042 136807050 30.75 31.35 30.60 31.15 0.40 1.3% 31.15 7 31.20 104 6.54
2017-11-08 9945 10177776 4116 319978149 31.40 31.80 30.95 31.55 0.40 1.28% 31.50 28 31.55 143 6.63
2017-11-09 9945 5719670 2569 178452993 31.50 31.55 30.80 30.95 0.60 -1.9% 30.90 4 30.95 244 6.50
2017-11-10 9945 2574954 1293 79252237 30.95 30.95 30.65 30.85 0.10 -0.32% 30.85 7 30.90 122 6.48
2017-11-13 9945 7258116 2709 225672067 30.80 31.35 30.50 31.15 0.30 0.97% 31.15 76 31.20 35 7.03
2017-11-14 9945 4920902 2046 154562807 31.75 31.75 31.15 31.25 0.10 0.32% 31.25 47 31.30 38 7.05
2017-11-15 9945 9028380 3928 286808069 31.50 32.10 31.40 31.65 0.40 1.28% 31.65 72 31.70 16 7.14
2017-11-16 9945 3188132 1644 100387208 31.65 31.70 31.35 31.50 0.15 -0.47% 31.45 68 31.50 7 7.11
2017-11-17 9945 4411529 1852 140198928 31.80 31.90 31.65 31.75 0.25 0.79% 31.75 161 31.80 81 7.17
2017-11-20 9945 30738534 11355 1042428283 34.70 34.85 33.00 33.05 1.30 4.09% 33.05 250 33.10 120 7.46
2017-11-21 9945 17061870 6987 547296811 33.05 33.05 31.70 31.95 1.10 -3.33% 31.90 196 31.95 73 7.21
2017-11-22 9945 11300659 4778 364797144 32.00 32.60 31.85 32.00 0.05 0.16% 32.00 80 32.05 84 7.22
2017-11-23 9945 3957549 2028 127935347 32.20 32.45 32.05 32.40 0.40 1.25% 32.35 9 32.40 37 7.31
2017-11-24 9945 3599547 1833 115700704 32.55 32.55 32.00 32.00 0.40 -1.23% 32.00 575 32.05 5 7.22
2017-11-27 9945 4031404 1754 128664576 32.05 32.20 31.60 31.60 0.40 -1.25% 31.60 171 31.65 16 7.13
2017-11-28 9945 4294056 1884 136405005 31.60 32.15 31.55 31.55 0.05 -0.16% 31.55 128 31.60 2 7.12
2017-11-29 9945 2791576 1292 88402394 31.75 31.90 31.55 31.60 0.05 0.16% 31.60 134 31.65 23 7.13
2017-11-30 9945 5923133 1955 185059111 31.65 31.70 31.05 31.20 0.40 -1.27% 31.20 1 31.25 105 7.04
2017-12-01 9945 4414986 1798 136116482 31.20 31.20 30.60 30.70 0.50 -1.6% 30.70 3 30.75 116 6.93
2017-12-04 9945 2227294 1016 68211064 30.55 30.90 30.35 30.75 0.05 0.16% 30.75 103 30.80 27 6.94
2017-12-05 9945 2449280 1459 75604797 30.60 31.10 30.60 30.80 0.05 0.16% 30.80 104 30.85 35 6.95
2017-12-06 9945 4646349 1804 141461065 30.65 30.75 30.20 30.35 0.45 -1.46% 30.35 60 30.40 9 6.85
2017-12-07 9945 2243165 1186 67755196 30.35 30.50 30.00 30.05 0.30 -0.99% 30.05 51 30.10 78 6.78
2017-12-08 9945 2724949 1355 81432820 30.05 30.20 29.75 29.95 0.10 -0.33% 29.95 57 30.00 174 6.76
2017-12-11 9945 1366250 831 41442137 30.00 30.50 29.95 30.40 0.45 1.5% 30.40 11 30.45 43 6.86
2017-12-12 9945 1666085 880 50343500 30.35 30.40 30.15 30.20 0.20 -0.66% 30.20 83 30.25 18 6.82
2017-12-13 9945 1898043 1012 57430783 30.20 30.35 30.10 30.30 0.10 0.33% 30.25 28 30.30 8 6.84
2017-12-14 9945 1369028 850 41740185 30.40 30.65 30.30 30.45 0.15 0.5% 30.45 18 30.50 4 6.87
2017-12-15 9945 4283200 1461 132086737 30.55 30.95 30.50 30.95 0.50 1.64% 30.80 3 30.95 122 6.99
2017-12-18 9945 2202355 1013 67993532 31.00 31.20 30.70 30.85 0.10 -0.32% 30.80 10 30.85 19 6.96
2017-12-19 9945 1572495 867 48101407 30.85 30.85 30.50 30.55 0.30 -0.97% 30.50 96 30.60 156 6.90
2017-12-20 9945 1396212 890 42677158 30.55 30.65 30.45 30.55 0.00 0% 30.55 74 30.60 4 6.90
2017-12-21 9945 1049503 506 32139684 30.40 30.75 30.40 30.60 0.05 0.16% 30.60 86 30.65 4 6.91
2017-12-22 9945 2400620 1123 74298508 30.55 31.30 30.55 31.25 0.65 2.12% 31.20 21 31.25 129 7.05
2017-12-25 9945 3939086 1565 124302188 31.50 31.70 31.40 31.60 0.35 1.12% 31.55 68 31.60 8 7.13
2017-12-26 9945 1867178 901 58599276 31.75 31.75 31.15 31.20 0.40 -1.27% 31.20 104 31.25 19 7.04
2017-12-27 9945 1424694 782 44726407 31.20 31.55 31.20 31.35 0.15 0.48% 31.35 81 31.40 2 7.08
2017-12-28 9945 2346357 1208 74225818 31.50 31.70 31.50 31.70 0.35 1.12% 31.65 102 31.70 48 7.16
2017-12-29 9945 3851187 1783 123117269 31.85 32.10 31.80 31.95 0.25 0.79% 31.90 72 31.95 113 7.21