亞泥(1102)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　　26.50
0
0%		26.35
-0.15
-0.57%		26.50
0.15
0.57%		26.50
0
0%		 　26.30
-0.2
-0.75%		26.20
-0.1
-0.38%		26.65
0.45
1.72%		27.20
0.55
2.06%		27.25
0.05
0.18%		 　26.90
-0.35
-1.28%		27.00
0.1
0.37%		26.55
-0.45
-1.67%		26.30
-0.25
-0.94%		26.20
-0.1
-0.38%		 　26.45
0.25
0.95%		26.75
0.3
1.13%		 26.66
2 月　26.85
0.1
0.37%		27.00
0.15
0.56%		 　27.25
0.25
0.93%		27.35
0.1
0.37%		27.20
-0.15
-0.55%		27.55
0.35
1.29%		28.70
1.15
4.17%		 　28.70
0
0%		28.70
0
0%		29.05
0.35
1.22%		29.10
0.05
0.17%		29.00
-0.1
-0.34%		29.00
0
0%		 29.60
0.6
2.07%		29.65
0.05
0.17%		29.90
0.25
0.84%		30.15
0.25
0.84%		30.40
0.25
0.83%		 29.1
3 月30.60
0.2
0.66%		30.85
0.25
0.82%		30.85
0
0%		 　30.75
-0.1
-0.32%		30.95
0.2
0.65%		30.90
-0.05
-0.16%		30.80
-0.1
-0.32%		29.80
-1
-3.25%		 　30.50
0.7
2.35%		30.50
0
0%		30.15
-0.35
-1.15%		30.80
0.65
2.16%		30.75
-0.05
-0.16%		 　30.75
0
0%		31.00
0.25
0.81%		31.10
0.1
0.32%		30.80
-0.3
-0.96%		30.25
-0.55
-1.79%		 　30.20
-0.05
-0.17%		30.65
0.45
1.49%		30.00
-0.65
-2.12%		30.00
0
0%		30.60
0.6
2%		30.58
4 月 　　　31.50
0.9
2.94%		31.30
-0.2
-0.63%		31.10
-0.2
-0.64%		 　31.30
0.2
0.64%		30.75
-0.55
-1.76%		30.65
-0.1
-0.33%		31.20
0.55
1.79%		30.60
-0.6
-1.92%		 　30.30
-0.3
-0.98%		30.20
-0.1
-0.33%		29.60
-0.6
-1.99%		29.00
-0.6
-2.03%		29.65
0.65
2.24%		 　30.10
0.45
1.52%		30.70
0.6
1.99%		30.55
-0.15
-0.49%		30.30
-0.25
-0.82%		29.80
-0.5
-1.65%		 30.45
5 月　29.80
0
0%		29.80
0
0%		30.15
0.35
1.17%		29.90
-0.25
-0.83%		 　29.25
-0.65
-2.17%		28.70
-0.55
-1.88%		28.90
0.2
0.7%		28.70
-0.2
-0.69%		28.15
-0.55
-1.92%		 　28.00
-0.15
-0.53%		28.15
0.15
0.54%		27.85
-0.3
-1.07%		27.55
-0.3
-1.08%		27.75
0.2
0.73%		 　27.30
-0.45
-1.62%		27.80
0.5
1.83%		27.50
-0.3
-1.08%		28.00
0.5
1.82%		27.80
-0.2
-0.71%		 27.85
0.05
0.18%		28.33
6 月27.45
-0.4
-1.44%		27.75
0.3
1.09%		27.75
0
0%		 　27.50
-0.25
-0.9%		27.50
0
0%		27.40
-0.1
-0.36%		27.20
-0.2
-0.73%		 　26.80
-0.4
-1.47%		26.80
0
0%		26.30
-0.5
-1.87%		26.25
-0.05
-0.19%		25.75
-0.5
-1.9%		 　25.60
-0.15
-0.58%		26.05
0.45
1.76%		26.35
0.3
1.15%		26.50
0.15
0.57%		26.35
-0.15
-0.57%		 　26.30
-0.05
-0.19%		26.30
0
0%		26.45
0.15
0.57%		26.35
-0.1
-0.38%		26.10
-0.25
-0.95%		 26.64
7 月　　26.20
0.1
0.38%		26.45
0.25
0.95%		26.65
0.2
0.76%		26.60
-0.05
-0.19%		26.35
-0.25
-0.94%		 　26.35
0
0%		26.50
0.15
0.57%		26.20
-0.3
-1.13%		26.35
0.15
0.57%		26.30
-0.05
-0.19%		 　27.10
0.8
3.04%		26.60
-0.5
-1.85%		26.50
-0.1
-0.38%		26.45
-0.05
-0.19%		26.45
0
0%		 　26.30
-0.15
-0.57%		26.35
0.05
0.19%		26.10
-0.25
-0.95%		26.60
0.5
1.92%		26.65
0.05
0.19%		 26.70
0.05
0.19%		26.5
8 月26.95
0.25
0.94%		27.15
0.2
0.74%		27.15
0
0%		27.45
0.3
1.1%		 　27.30
-0.15
-0.55%		27.00
-0.3
-1.1%		27.10
0.1
0.37%		26.55
-0.55
-2.03%		26.75
0.2
0.75%		 　26.80
0.05
0.19%		27.00
0.2
0.75%		27.00
0
0%		27.25
0.25
0.93%		27.20
-0.05
-0.18%		 　27.25
0.05
0.18%		27.30
0.05
0.18%		27.25
-0.05
-0.18%		27.45
0.2
0.73%		27.35
-0.1
-0.36%		 　27.40
0.05
0.18%		27.40
0
0%		26.90
-0.5
-1.82%		27.35
0.45
1.67%		27.15
9 月27.45
0.1
0.37%		 　27.45
0
0%		27.45
0
0%		27.20
-0.25
-0.91%		27.10
-0.1
-0.37%		27.30
0.2
0.74%		 　27.20
-0.1
-0.37%		27.15
-0.05
-0.18%		26.95
-0.2
-0.74%		27.25
0.3
1.11%		27.50
0.25
0.92%		 　27.65
0.15
0.55%		27.60
-0.05
-0.18%		27.55
-0.05
-0.18%		27.25
-0.3
-1.09%		26.95
-0.3
-1.1%		 　27.35
0.4
1.48%		27.25
-0.1
-0.37%		27.05
-0.2
-0.73%		26.70
-0.35
-1.29%		26.75
0.05
0.19%		26.85
0.1
0.37%		 27.24
10 月　26.90
0.05
0.19%		26.70
-0.2
-0.74%		 26.70
0
0%		26.90
0.2
0.75%		 　　　27.05
0.15
0.56%		27.10
0.05
0.18%		27.00
-0.1
-0.37%		 　27.15
0.15
0.56%		27.10
-0.05
-0.18%		27.10
0
0%		26.95
-0.15
-0.55%		26.90
-0.05
-0.19%		 　27.10
0.2
0.74%		26.95
-0.15
-0.55%		27.00
0.05
0.19%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		 　27.00
0
0%		26.90
-0.1
-0.37%		26.98
11 月27.00
0.1
0.37%		27.25
0.25
0.93%		27.20
-0.05
-0.18%		 　27.00
-0.2
-0.74%		27.00
0
0%		26.70
-0.3
-1.11%		26.70
0
0%		26.55
-0.15
-0.56%		 　26.75
0.2
0.75%		26.70
-0.05
-0.19%		26.85
0.15
0.56%		26.55
-0.3
-1.12%		26.55
0
0%		 　26.90
0.35
1.32%		26.90
0
0%		26.95
0.05
0.19%		26.90
-0.05
-0.19%		26.80
-0.1
-0.37%		 　26.60
-0.2
-0.75%		26.50
-0.1
-0.38%		26.50
0
0%		27.85
1.35
5.09%		 26.85
12 月26.90
-0.95
-3.41%		 　26.85
-0.05
-0.19%		26.75
-0.1
-0.37%		26.85
0.1
0.37%		26.55
-0.3
-1.12%		26.45
-0.1
-0.38%		 　26.35
-0.1
-0.38%		26.55
0.2
0.76%		26.65
0.1
0.38%		27.05
0.4
1.5%		26.90
-0.15
-0.55%		 　26.75
-0.15
-0.56%		26.75
0
0%		26.90
0.15
0.56%		26.85
-0.05
-0.19%		27.20
0.35
1.3%		 　27.25
0.05
0.18%		27.30
0.05
0.18%		27.30
0
0%		27.75
0.45
1.65%		28.20
0.45
1.62%		　　26.93

說明:最高漲幅:5.09%最低跌幅:-3.41% 最高價:31.50最低價:25.60平均價:27.79,灰色底表示週末,漲144天(36.15)元,跌131天(-31.1)元,平盤41天
5%=1,4%=1,3%=4,2%=21,1%=68,0%=90,-0%=3,-1%=19,-2%=49,-3%=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 1102 1271792 596 33550727 26.45 26.50 26.30 26.50 0.15 0% 26.45 175 26.50 53 31.93
2017-01-04 1102 1493313 749 39432440 26.50 26.55 26.35 26.35 0.15 -0.57% 26.35 112 26.40 535 31.75
2017-01-05 1102 2586202 1071 68508845 26.35 26.60 26.35 26.50 0.15 0.57% 26.50 68 26.55 143 31.93
2017-01-06 1102 1174675 717 31140381 26.50 26.60 26.40 26.50 0.00 0% 26.50 232 26.55 96 31.93
2017-01-09 1102 1971059 715 51951441 26.50 26.60 26.25 26.30 0.20 -0.75% 26.30 100 26.35 2 31.69
2017-01-10 1102 2051676 905 53792302 26.35 26.40 26.10 26.20 0.10 -0.38% 26.20 212 26.25 61 31.57
2017-01-11 1102 2711573 1510 71800551 26.30 26.65 26.20 26.65 0.45 1.72% 26.60 12 26.65 58 32.11
2017-01-12 1102 3418469 1916 92445972 26.75 27.20 26.75 27.20 0.55 2.06% 27.15 5 27.20 134 32.77
2017-01-13 1102 1754704 798 47585510 27.25 27.30 26.90 27.25 0.05 0.18% 27.15 2 27.25 144 32.83
2017-01-16 1102 1247986 723 33506217 27.15 27.15 26.60 26.90 0.35 -1.28% 26.90 17 26.95 61 32.41
2017-01-17 1102 1087291 518 29314215 26.90 27.00 26.80 27.00 0.10 0.37% 26.95 38 27.00 46 32.53
2017-01-18 1102 2393213 1517 63790792 26.80 26.90 26.50 26.55 0.45 -1.67% 26.55 273 26.60 6 31.99
2017-01-19 1102 2910181 1616 76660816 26.50 26.50 26.25 26.30 0.25 -0.94% 26.30 288 26.40 144 31.69
2017-01-20 1102 4796904 2368 125888512 26.30 26.35 26.20 26.20 0.10 -0.38% 26.20 309 26.30 1 31.57
2017-01-23 1102 2297002 1527 60897179 26.45 26.65 26.40 26.45 0.25 0.95% 26.45 106 26.50 10 31.87
2017-01-24 1102 3220387 1490 86012918 26.60 26.85 26.50 26.75 0.30 1.13% 26.75 201 26.80 35 32.23
2017-02-02 1102 5218787 2818 140532642 26.85 27.10 26.70 26.85 0.10 0.37% 26.75 133 26.85 19 32.35
2017-02-03 1102 3519654 1591 94741808 26.85 27.05 26.75 27.00 0.15 0.56% 26.90 119 27.00 136 32.53
2017-02-06 1102 4925320 1800 134098058 27.05 27.40 27.00 27.25 0.25 0.93% 27.25 571 27.30 3 32.83
2017-02-07 1102 2986613 1299 81707945 27.15 27.45 27.15 27.35 0.10 0.37% 27.35 408 27.40 67 32.95
2017-02-08 1102 2745639 1256 74604021 27.10 27.35 27.10 27.20 0.15 -0.55% 27.15 36 27.20 2 32.77
2017-02-09 1102 3657913 1473 99984608 27.10 27.55 27.00 27.55 0.35 1.29% 27.50 1 27.55 38 33.19
2017-02-10 1102 16837784 6048 483041839 28.00 29.00 28.00 28.70 1.15 4.17% 28.60 215 28.70 56 34.58
2017-02-13 1102 4601349 2191 131877963 29.00 29.00 28.50 28.70 0.00 0% 28.65 2 28.70 305 34.58
2017-02-14 1102 5982060 2128 171950804 28.70 28.90 28.55 28.70 0.00 0% 28.70 29 28.75 159 34.58
2017-02-15 1102 8536227 3092 247796336 28.85 29.20 28.60 29.05 0.35 1.22% 29.00 45 29.05 40 35.00
2017-02-16 1102 6918094 2341 202513626 29.10 29.65 29.00 29.10 0.05 0.17% 29.05 109 29.10 120 35.06
2017-02-17 1102 3231726 1493 93773081 29.00 29.10 28.85 29.00 0.10 -0.34% 29.00 332 29.05 499 34.94
2017-02-18 1102 2525698 637 73382825 29.00 29.15 28.95 29.00 0.00 0% 28.95 20 29.00 276 34.94
2017-02-20 1102 8741028 2683 258104851 29.00 29.90 29.00 29.60 0.60 2.07% 29.60 91 29.65 11 35.66
2017-02-21 1102 6493399 2764 192912010 29.75 29.90 29.30 29.65 0.05 0.17% 29.65 61 29.70 29 35.72
2017-02-22 1102 4548396 2234 136095141 29.70 30.00 29.70 29.90 0.25 0.84% 29.90 44 29.95 69 36.02
2017-02-23 1102 6513742 2727 196351810 29.90 30.40 29.85 30.15 0.25 0.84% 30.10 3 30.15 573 36.33
2017-02-24 1102 8288923 2417 250500550 30.00 30.40 29.70 30.40 0.25 0.83% 30.25 139 30.40 124 36.63
2017-03-01 1102 9651494 3961 297834897 30.40 31.05 30.30 30.60 0.20 0.66% 30.60 172 30.65 8 36.87
2017-03-02 1102 8511133 3443 262661865 30.60 31.05 30.60 30.85 0.25 0.82% 30.80 39 30.85 320 37.17
2017-03-03 1102 6217747 2865 191411562 30.55 31.00 30.50 30.85 0.00 0% 30.80 17 30.85 33 37.17
2017-03-06 1102 3119995 1782 95749574 30.35 30.85 30.35 30.75 0.10 -0.32% 30.70 402 30.75 19 37.05
2017-03-07 1102 4084006 2243 126188764 30.50 31.00 30.50 30.95 0.20 0.65% 30.90 15 30.95 90 37.29
2017-03-08 1102 4606602 1664 142616556 30.90 31.05 30.75 30.90 0.05 -0.16% 30.90 246 30.95 30 37.23
2017-03-09 1102 5750133 2768 176482777 30.80 30.95 30.55 30.80 0.10 -0.32% 30.80 13 30.85 10 37.11
2017-03-10 1102 4189735 2211 125540688 30.55 30.60 29.55 29.80 1.00 -3.25% 29.80 161 29.85 24 35.90
2017-03-13 1102 2891576 1141 87877914 29.80 30.65 29.80 30.50 0.70 2.35% 30.45 915 30.50 353 36.75
2017-03-14 1102 2670159 1132 81373617 30.50 30.60 30.20 30.50 0.00 0% 30.50 187 30.55 317 36.75
2017-03-15 1102 2124735 1136 64022140 30.55 30.55 30.00 30.15 0.35 -1.15% 30.10 1 30.15 70 36.33
2017-03-16 1102 3347857 1749 103025400 30.15 31.00 30.15 30.80 0.65 2.16% 30.70 1 30.80 642 37.11
2017-03-17 1102 6897171 1352 212298516 30.80 30.95 30.60 30.75 0.05 -0.16% 30.75 227 30.80 216 37.05
2017-03-20 1102 1346257 544 41353056 30.70 30.85 30.55 30.75 0.00 0% 30.70 23 30.75 28 37.05
2017-03-21 1102 4973279 2113 154196077 30.75 31.40 30.70 31.00 0.25 0.81% 30.95 3 31.00 297 37.35
2017-03-22 1102 1808807 895 55969469 31.00 31.10 30.70 31.10 0.10 0.32% 31.00 62 31.10 10 37.47
2017-03-23 1102 1998368 1136 61588310 31.10 31.15 30.50 30.80 0.30 -0.96% 30.70 97 30.80 90 37.11
2017-03-24 1102 2663940 1457 81061311 30.70 30.75 30.20 30.25 0.55 -1.79% 30.25 25 30.30 132 36.45
2017-03-27 1102 3847958 2054 115907720 30.00 30.65 29.85 30.20 0.05 -0.17% 30.10 14 30.20 186 36.39
2017-03-28 1102 6392445 2515 195008601 30.45 30.65 30.30 30.65 0.45 1.49% 30.55 8 30.65 284 36.93
2017-03-29 1102 3089619 1495 93227120 30.65 30.65 30.00 30.00 0.65 -2.12% 30.00 118 30.05 29 36.14
2017-03-30 1102 3113617 1795 93590910 29.70 30.25 29.70 30.00 0.00 0% 29.95 30 30.00 87 25.64
2017-03-31 1102 4552581 2483 139511219 30.00 30.90 30.00 30.60 0.60 2% 30.60 203 30.65 10 26.15
2017-04-05 1102 8797175 3571 276327500 30.85 31.80 30.85 31.50 0.90 2.94% 31.45 65 31.50 177 26.92
2017-04-06 1102 4701650 2358 148678907 31.70 32.00 31.30 31.30 0.20 -0.63% 31.30 69 31.35 3 26.75
2017-04-07 1102 2556295 1582 79682795 31.00 31.50 31.00 31.10 0.20 -0.64% 31.05 68 31.10 555 26.58
2017-04-10 1102 1474822 927 46179586 31.10 31.55 31.00 31.30 0.20 0.64% 31.25 27 31.30 39 26.75
2017-04-11 1102 2217624 1238 68604523 31.30 31.35 30.75 30.75 0.55 -1.76% 30.75 88 30.85 5 26.28
2017-04-12 1102 2727132 1111 83875673 30.75 31.00 30.55 30.65 0.10 -0.33% 30.65 8 30.70 141 26.20
2017-04-13 1102 2115659 1201 65488791 30.60 31.20 30.60 31.20 0.55 1.79% 31.00 24 31.20 13 26.67
2017-04-14 1102 841127 574 25809922 31.10 31.10 30.50 30.60 0.60 -1.92% 30.60 94 30.65 31 26.15
2017-04-17 1102 2211452 1284 67333640 30.60 30.80 30.10 30.30 0.30 -0.98% 30.25 4 30.30 324 25.90
2017-04-18 1102 1010315 715 30575534 30.35 30.50 30.10 30.20 0.10 -0.33% 30.20 4 30.25 439 25.81
2017-04-19 1102 2814906 1596 83607457 29.90 30.00 29.45 29.60 0.60 -1.99% 29.55 2 29.60 109 25.30
2017-04-20 1102 2886678 1250 83852658 29.10 29.40 28.90 29.00 0.60 -2.03% 29.00 254 29.10 45 24.79
2017-04-21 1102 2206781 1246 65735490 29.25 30.20 29.25 29.65 0.65 2.24% 29.65 58 29.75 1 25.34
2017-04-24 1102 1462579 951 43863019 30.00 30.20 29.65 30.10 0.45 1.52% 30.00 2 30.10 73 25.73
2017-04-25 1102 2437438 1655 74417654 30.20 30.70 30.10 30.70 0.60 1.99% 30.55 27 30.70 143 26.24
2017-04-26 1102 2790237 1417 85027248 30.70 30.70 30.15 30.55 0.15 -0.49% 30.45 54 30.55 10 26.11
2017-04-27 1102 2373347 1107 72248543 30.10 30.80 30.10 30.30 0.25 -0.82% 30.25 5 30.30 420 25.90
2017-04-28 1102 2335954 1345 69661170 30.10 30.15 29.65 29.80 0.50 -1.65% 29.75 101 29.80 826 25.47
2017-05-02 1102 2583798 1465 77178592 29.75 30.25 29.45 29.80 0.00 0% 29.75 195 29.80 4 25.47
2017-05-03 1102 4171749 864 124348706 29.80 29.95 29.70 29.80 0.00 0% 29.75 2 29.80 44 25.47
2017-05-04 1102 1547827 837 46604460 29.95 30.20 29.85 30.15 0.35 1.17% 30.10 2 30.15 53 25.77
2017-05-05 1102 1666085 522 49742026 30.05 30.15 29.75 29.90 0.25 -0.83% 29.80 106 29.90 75 25.56
2017-05-08 1102 2352595 1187 68802639 29.95 29.95 29.05 29.25 0.65 -2.17% 29.15 8 29.25 629 25.00
2017-05-09 1102 2161239 1374 62152242 29.00 29.15 28.60 28.70 0.55 -1.88% 28.65 185 28.70 430 24.53
2017-05-10 1102 1689301 967 48835807 28.70 29.15 28.70 28.90 0.20 0.7% 28.85 104 28.90 582 24.70
2017-05-11 1102 1606318 988 46252709 28.90 29.15 28.65 28.70 0.20 -0.69% 28.70 44 28.75 720 24.53
2017-05-12 1102 1956144 1253 55260700 28.70 28.95 28.10 28.15 0.55 -1.92% 28.15 39 28.20 555 24.06
2017-05-15 1102 2439730 1447 68385540 28.15 28.25 27.85 28.00 0.15 -0.53% 27.95 134 28.00 305 23.73
2017-05-16 1102 4535515 2087 126149420 28.00 28.15 27.55 28.15 0.15 0.54% 28.10 1 28.15 45 23.86
2017-05-17 1102 2183068 1101 60809104 28.15 28.15 27.70 27.85 0.30 -1.07% 27.85 64 27.90 155 23.60
2017-05-18 1102 1608883 947 44428954 27.70 27.80 27.55 27.55 0.30 -1.08% 27.55 191 27.60 20 23.35
2017-05-19 1102 951251 598 26361204 27.60 27.80 27.60 27.75 0.20 0.73% 27.75 1 27.80 204 23.52
2017-05-22 1102 2631397 1693 72174457 27.70 27.75 27.30 27.30 0.45 -1.62% 27.30 432 27.35 11 23.14
2017-05-23 1102 2825673 1498 77784399 27.25 27.80 27.25 27.80 0.50 1.83% 27.75 82 27.80 159 23.56
2017-05-24 1102 2156552 1402 59506670 27.90 27.90 27.40 27.50 0.30 -1.08% 27.50 53 27.55 160 23.31
2017-05-25 1102 2463310 1687 68545782 27.50 28.00 27.50 28.00 0.50 1.82% 27.90 10 28.00 189 23.73
2017-05-26 1102 3430094 1773 95648360 28.20 28.20 27.60 27.80 0.20 -0.71% 27.75 4 27.80 56 23.56
2017-05-31 1102 10323231 1591 287311061 27.85 27.90 27.60 27.85 0.05 0.18% 27.85 717 27.90 181 23.60
2017-06-01 1102 3415118 1536 94075885 27.85 27.85 27.45 27.45 0.40 -1.44% 27.45 118 27.50 384 23.26
2017-06-02 1102 1420395 853 39279293 27.45 27.75 27.45 27.75 0.30 1.09% 27.70 20 27.75 72 23.52
2017-06-03 1102 278987 169 7733783 27.80 27.85 27.65 27.75 0.00 0% 27.70 23 27.75 7 23.52
2017-06-06 1102 2331445 1323 64288781 27.85 27.85 27.50 27.50 0.30 -0.9% 27.50 430 27.55 30 23.31
2017-06-07 1102 3092194 994 85058428 27.55 27.70 27.40 27.50 0.00 0% 27.50 10 27.60 23 23.31
2017-06-08 1102 1983101 1044 54321057 27.70 27.70 27.35 27.40 0.10 -0.36% 27.35 159 27.40 316 23.22
2017-06-09 1102 2580101 1329 70354749 27.55 27.55 27.20 27.20 0.20 -0.73% 27.20 107 27.25 19 23.05
2017-06-12 1102 3201435 1770 85999638 27.00 27.00 26.80 26.80 0.40 -1.47% 26.80 16 26.85 10 22.71
2017-06-13 1102 6056563 2653 159626226 26.60 26.80 26.00 26.80 0.00 0% 26.75 17 26.80 89 22.71
2017-06-14 1102 4727104 2270 125402263 26.80 27.20 26.20 26.30 0.50 -1.87% 26.25 194 26.30 1 22.29
2017-06-15 1102 4467277 2639 116576735 26.25 26.50 26.00 26.25 0.05 -0.19% 26.15 4 26.25 4 22.25
2017-06-16 1102 7141958 2608 184795525 26.10 26.20 25.75 25.75 0.50 -1.9% 25.75 336 25.85 901 21.82
2017-06-19 1102 5813815 2228 148703524 25.60 25.75 25.50 25.60 0.15 -0.58% 25.60 83 25.65 13 21.69
2017-06-20 1102 6446190 2455 168181840 26.00 26.25 25.95 26.05 0.45 1.76% 26.05 284 26.10 406 22.08
2017-06-21 1102 7713262 2703 201931295 26.05 26.50 25.80 26.35 0.30 1.15% 26.35 30 26.40 7 22.33
2017-06-22 1102 3217115 1370 85303715 26.45 26.65 26.35 26.50 0.15 0.57% 26.50 207 26.55 570 22.46
2017-06-23 1102 2078579 1045 54925333 26.50 26.65 26.20 26.35 0.15 -0.57% 26.35 98 26.40 128 22.33
2017-06-26 1102 4897958 1769 128544058 26.35 26.40 26.10 26.30 0.05 -0.19% 26.25 47 26.30 403 22.29
2017-06-27 1102 3283423 1266 86236336 26.35 26.40 26.10 26.30 0.00 0% 26.25 66 26.30 110 22.29
2017-06-28 1102 3283189 1261 86801495 26.30 26.55 26.25 26.45 0.15 0.57% 26.40 410 26.45 223 22.42
2017-06-29 1102 2350715 875 61951732 26.60 26.60 26.25 26.35 0.10 -0.38% 26.30 26 26.35 459 22.33
2017-06-30 1102 3137593 1797 81950008 26.30 26.35 26.05 26.10 0.25 -0.95% 26.10 215 26.15 4 22.12
2017-07-03 1102 3510557 1567 91876498 26.20 26.25 26.10 26.20 0.10 0.38% 26.15 345 26.20 545 22.20
2017-07-04 1102 3500032 1490 92636122 26.40 26.60 26.35 26.45 0.25 0.95% 26.40 191 26.45 132 22.42
2017-07-05 1102 4262051 1731 113513438 26.60 26.75 26.55 26.65 0.20 0.76% 26.60 42 26.65 142 22.58
2017-07-06 1102 3207318 1407 85535850 26.70 26.75 26.60 26.60 0.05 -0.19% 26.60 280 26.65 244 22.54
2017-07-07 1102 2249739 982 59220607 26.60 26.60 26.20 26.35 0.25 -0.94% 26.30 357 26.40 59 22.33
2017-07-10 1102 2835914 1502 74583168 26.35 26.45 26.15 26.35 0.00 0% 26.35 96 26.40 31 22.33
2017-07-11 1102 2412376 1015 63853159 26.40 26.55 26.30 26.50 0.15 0.57% 26.45 118 26.50 597 22.46
2017-07-12 1102 2438332 1421 64276960 26.50 26.55 26.20 26.20 0.30 -1.13% 26.20 95 26.25 16 22.20
2017-07-13 1102 2838351 1316 75053081 26.25 26.55 26.25 26.35 0.15 0.57% 26.35 250 26.50 40 22.33
2017-07-14 1102 2488199 1184 65413216 26.50 26.50 26.20 26.30 0.05 -0.19% 26.25 246 26.30 245 22.29
2017-07-17 1102 4700557 2179 126329143 26.30 27.15 26.30 27.10 0.80 3.04% 27.05 12 27.10 43 22.97
2017-07-18 1102 3450287 1560 91968222 27.10 27.10 26.55 26.60 0.50 -1.85% 26.60 273 26.65 107 22.54
2017-07-19 1102 3104645 1817 82561032 26.75 26.80 26.50 26.50 0.10 -0.38% 26.50 107 26.55 141 22.46
2017-07-20 1102 2545437 1353 67355441 26.55 26.60 26.40 26.45 0.05 -0.19% 26.45 31 26.50 821 22.42
2017-07-21 1102 2225529 1004 58804476 26.50 26.50 26.30 26.45 0.00 0% 26.40 220 26.45 125 22.42
2017-07-24 1102 2886504 1760 75745567 26.45 26.45 26.15 26.30 0.15 -0.57% 26.25 103 26.30 142 22.29
2017-07-25 1102 1811481 755 47666112 26.25 26.40 26.15 26.35 0.05 0.19% 26.30 132 26.35 13 22.33
2017-07-26 1102 4514453 1998 118168559 26.35 26.35 26.10 26.10 0.25 -0.95% 26.10 60 26.15 115 22.12
2017-07-27 1102 4215406 1893 110960617 26.10 26.60 26.10 26.60 0.50 1.92% 26.55 51 26.60 179 22.54
2017-07-28 1102 5227486 1989 139031990 26.60 26.75 26.35 26.65 0.05 0.19% 26.65 225 26.70 75 22.58
2017-07-31 1102 5052643 1623 134871720 26.70 26.80 26.60 26.70 0.05 0.19% 26.60 243 26.70 12 22.63
2017-08-01 1102 4081873 1486 109811143 26.75 27.00 26.75 26.95 0.25 0.94% 26.95 458 27.00 190 22.84
2017-08-02 1102 3852160 1410 104522074 27.00 27.25 27.00 27.15 0.20 0.74% 27.10 382 27.15 265 23.01
2017-08-03 1102 3441797 1281 93218370 27.00 27.20 26.85 27.15 0.00 0% 27.10 113 27.15 846 23.01
2017-08-04 1102 3256655 1812 88934260 27.20 27.45 27.10 27.45 0.30 1.1% 27.40 13 27.45 85 23.26
2017-08-07 1102 2968366 1193 81148805 27.50 27.50 27.25 27.30 0.15 -0.55% 27.25 145 27.30 418 23.14
2017-08-08 1102 3524867 1469 95393809 27.05 27.25 27.00 27.00 0.30 -1.1% 27.00 769 27.05 39 22.88
2017-08-09 1102 3048151 1184 82671173 27.00 27.25 27.00 27.10 0.10 0.37% 27.05 338 27.10 12 22.97
2017-08-10 1102 5065267 1504 135128918 27.10 27.20 26.50 26.55 0.55 -2.03% 26.55 29 26.60 31 22.50
2017-08-11 1102 2283968 1219 60777181 26.40 26.75 26.40 26.75 0.20 0.75% 26.70 3 26.75 12 22.67
2017-08-14 1102 2389099 1398 63997426 26.85 26.90 26.65 26.80 0.05 0.19% 26.80 10 26.85 91 20.46
2017-08-15 1102 3004786 1418 81181793 26.95 27.10 26.90 27.00 0.20 0.75% 27.00 717 27.05 38 20.61
2017-08-16 1102 3706894 2192 100175288 27.00 27.20 26.85 27.00 0.00 0% 27.00 217 27.05 143 20.61
2017-08-17 1102 2024489 890 55032536 27.00 27.30 27.00 27.25 0.25 0.93% 27.20 20 27.25 189 20.80
2017-08-18 1102 2082974 1038 56513333 27.20 27.25 26.95 27.20 0.05 -0.18% 27.15 23 27.20 101 20.76
2017-08-21 1102 1832333 792 49926461 27.20 27.35 27.05 27.25 0.05 0.18% 27.25 61 27.30 86 20.80
2017-08-22 1102 1246889 736 34063431 27.30 27.40 27.25 27.30 0.05 0.18% 27.30 59 27.35 186 20.84
2017-08-23 1102 1961836 1221 53573017 27.40 27.40 27.10 27.25 0.05 -0.18% 27.15 95 27.25 97 20.80
2017-08-24 1102 1893695 1013 51796107 27.20 27.45 27.15 27.45 0.20 0.73% 27.40 163 27.45 81 20.95
2017-08-25 1102 2735921 1575 75141224 27.50 27.55 27.35 27.35 0.10 -0.36% 27.35 101 27.40 18 20.88
2017-08-28 1102 2451080 1156 67109924 27.45 27.45 27.35 27.40 0.05 0.18% 27.35 10 27.40 245 20.92
2017-08-29 1102 3203620 1388 87648722 27.40 27.40 27.25 27.40 0.00 0% 27.35 124 27.40 237 20.92
2017-08-30 1102 3838522 1769 103004620 26.60 27.00 26.60 26.90 0.00 -1.82% 26.90 19 26.95 146 20.53
2017-08-31 1102 3695972 1638 100691926 27.00 27.35 27.00 27.35 0.45 1.67% 27.30 20 27.35 108 20.88
2017-09-01 1102 3451475 1551 94790172 27.40 27.60 27.30 27.45 0.10 0.37% 27.45 223 27.50 165 20.95
2017-09-04 1102 1711265 898 46852247 27.30 27.45 27.15 27.45 0.00 0% 27.45 39 27.50 140 20.95
2017-09-05 1102 3664250 1244 100375245 27.45 27.60 27.30 27.45 0.00 0% 27.40 30 27.45 106 20.95
2017-09-06 1102 3256535 1083 88723794 27.35 27.35 27.10 27.20 0.25 -0.91% 27.15 96 27.20 74 20.76
2017-09-07 1102 2705381 1212 73188947 27.20 27.20 26.95 27.10 0.10 -0.37% 27.00 215 27.10 252 20.69
2017-09-08 1102 2028684 1146 55217253 27.10 27.40 27.00 27.30 0.20 0.74% 27.30 83 27.35 224 20.84
2017-09-11 1102 1863056 1009 50672258 27.30 27.35 27.10 27.20 0.10 -0.37% 27.20 91 27.25 54 20.76
2017-09-12 1102 1988872 959 53890363 27.25 27.25 27.05 27.15 0.05 -0.18% 27.10 4 27.15 72 20.73
2017-09-13 1102 1732912 955 46823074 27.10 27.10 26.95 26.95 0.20 -0.74% 26.95 340 27.05 100 20.57
2017-09-14 1102 1714303 843 46415299 26.80 27.25 26.80 27.25 0.30 1.11% 27.10 46 27.25 229 20.80
2017-09-15 1102 3562428 1114 97306362 27.25 27.50 27.00 27.50 0.25 0.92% 27.45 16 27.50 170 20.99
2017-09-18 1102 3323904 1250 91422275 27.50 27.65 27.30 27.65 0.15 0.55% 27.60 117 27.65 145 21.11
2017-09-19 1102 2012329 812 55499489 27.70 27.70 27.45 27.60 0.05 -0.18% 27.55 181 27.60 27 21.07
2017-09-20 1102 1858452 933 51018874 27.30 27.60 27.25 27.55 0.05 -0.18% 27.40 152 27.55 96 21.03
2017-09-21 1102 1967469 1040 53725170 27.50 27.50 27.20 27.25 0.30 -1.09% 27.25 66 27.30 84 20.80
2017-09-22 1102 5382746 1229 146143510 27.20 27.20 26.95 26.95 0.30 -1.1% 26.95 226 27.00 38 20.57
2017-09-25 1102 2749546 1451 74601093 26.95 27.45 26.85 27.35 0.40 1.48% 27.35 199 27.40 18 20.88
2017-09-26 1102 1039137 559 28262951 27.40 27.40 27.05 27.25 0.10 -0.37% 27.15 10 27.25 45 20.80
2017-09-27 1102 1616491 780 43753867 27.05 27.20 27.00 27.05 0.20 -0.73% 27.05 122 27.10 30 20.65
2017-09-28 1102 4079153 1844 109420445 27.05 27.10 26.65 26.70 0.35 -1.29% 26.65 180 26.70 34 20.38
2017-09-29 1102 2103258 1296 56329337 26.70 26.95 26.65 26.75 0.05 0.19% 26.75 1 26.80 109 20.42
2017-09-30 1102 205599 123 5520723 26.75 26.95 26.75 26.85 0.10 0.37% 26.80 118 26.90 12 20.50
2017-10-02 1102 761796 529 20475295 26.90 26.95 26.80 26.90 0.05 0.19% 26.90 2 26.95 45 20.53
2017-10-03 1102 1413248 900 37824722 27.00 27.00 26.70 26.70 0.20 -0.74% 26.70 432 26.75 23 20.38
2017-10-05 1102 1391420 914 37222503 26.65 26.90 26.65 26.70 0.00 0% 26.70 174 26.75 13 20.38
2017-10-06 1102 827082 584 22179882 26.75 26.90 26.75 26.90 0.20 0.75% 26.80 158 26.90 124 20.53
2017-10-11 1102 3181648 1833 86180996 26.90 27.25 26.90 27.05 0.15 0.56% 27.05 194 27.10 45 20.65
2017-10-12 1102 2244316 1202 60479233 27.00 27.10 26.80 27.10 0.05 0.18% 27.00 3 27.10 80 20.69
2017-10-13 1102 1113611 596 30092743 27.10 27.10 26.85 27.00 0.10 -0.37% 27.00 158 27.05 1 20.61
2017-10-16 1102 2730304 1351 73838058 27.00 27.15 26.95 27.15 0.15 0.56% 27.10 3 27.15 59 20.73
2017-10-17 1102 1951448 785 52963696 27.15 27.30 27.00 27.10 0.05 -0.18% 27.10 161 27.20 81 20.69
2017-10-18 1102 1724909 1095 46640793 27.20 27.20 26.90 27.10 0.00 0% 27.10 6 27.15 28 20.69
2017-10-19 1102 1131553 518 30540481 27.05 27.10 26.95 26.95 0.15 -0.55% 26.95 108 27.00 88 20.57
2017-10-20 1102 2018982 479 54353550 26.95 27.00 26.90 26.90 0.05 -0.19% 26.90 20 26.95 18 20.53
2017-10-23 1102 946479 538 25664743 27.00 27.20 27.00 27.10 0.20 0.74% 27.05 358 27.10 9 20.69
2017-10-24 1102 928186 319 25056198 27.10 27.10 26.95 26.95 0.15 -0.55% 26.95 327 27.00 1 20.57
2017-10-25 1102 1378135 501 37253772 27.00 27.10 26.95 27.00 0.05 0.19% 27.00 244 27.05 4 20.61
2017-10-26 1102 825700 321 22347825 27.00 27.15 27.00 27.05 0.05 0.19% 27.05 68 27.10 38 20.65
2017-10-27 1102 1034239 482 27985703 27.05 27.15 27.00 27.00 0.05 -0.18% 27.00 3 27.05 28 20.61
2017-10-30 1102 1272883 552 34373535 27.00 27.05 26.95 27.00 0.00 0% 27.00 54 27.05 116 20.61
2017-10-31 1102 2220466 1007 59841872 26.90 27.05 26.90 26.90 0.10 -0.37% 26.90 98 27.00 183 20.53
2017-11-01 1102 1259786 698 33981719 26.90 27.05 26.90 27.00 0.10 0.37% 27.00 5 27.05 175 20.61
2017-11-02 1102 1867661 839 50603250 27.00 27.25 26.90 27.25 0.25 0.93% 27.20 2 27.25 178 20.80
2017-11-03 1102 1169607 530 31692007 27.25 27.25 27.00 27.20 0.05 -0.18% 27.15 2 27.20 121 20.76
2017-11-06 1102 1376915 815 37198255 27.05 27.15 26.90 27.00 0.20 -0.74% 26.95 27 27.00 22 20.61
2017-11-07 1102 569460 304 15358810 26.95 27.00 26.90 27.00 0.00 0% 26.95 21 27.00 266 20.61
2017-11-08 1102 2303691 1291 61635109 26.90 26.95 26.65 26.70 0.30 -1.11% 26.70 265 26.75 89 20.38
2017-11-09 1102 2176918 1071 58005199 26.75 26.75 26.60 26.70 0.00 0% 26.65 5 26.70 32 20.38
2017-11-10 1102 1360333 689 36144647 26.70 26.70 26.50 26.55 0.15 -0.56% 26.55 140 26.60 3 20.27
2017-11-13 1102 1838861 863 49276924 26.90 26.90 26.70 26.75 0.20 0.75% 26.75 47 26.80 18 20.42
2017-11-14 1102 1053917 619 28090817 26.70 26.75 26.60 26.70 0.05 -0.19% 26.70 51 26.75 145 16.69
2017-11-15 1102 2565040 1458 69153112 26.85 27.15 26.85 26.85 0.15 0.56% 26.85 182 26.90 30 16.78
2017-11-16 1102 1996401 1132 53236572 26.80 26.85 26.55 26.55 0.30 -1.12% 26.55 245 26.60 3 16.59
2017-11-17 1102 2073489 1133 55149748 26.70 26.70 26.50 26.55 0.00 0% 26.55 69 26.65 331 16.59
2017-11-20 1102 3152165 1911 84624311 26.65 27.10 26.65 26.90 0.35 1.32% 26.85 96 26.90 63 16.81
2017-11-21 1102 3199809 1682 86157692 26.90 27.05 26.85 26.90 0.00 0% 26.85 147 26.90 3 16.81
2017-11-22 1102 3061655 1756 82264451 26.90 27.00 26.75 26.95 0.05 0.19% 26.90 4 26.95 25 16.84
2017-11-23 1102 1363934 754 36687554 26.95 26.95 26.85 26.90 0.05 -0.19% 26.85 335 26.90 166 16.81
2017-11-24 1102 1710432 980 45798113 26.85 26.90 26.70 26.80 0.10 -0.37% 26.75 40 26.80 34 16.75
2017-11-27 1102 1768034 939 47077192 26.75 26.75 26.60 26.60 0.20 -0.75% 26.60 213 26.65 13 16.63
2017-11-28 1102 2020608 1083 53585009 26.60 26.60 26.50 26.50 0.10 -0.38% 26.50 330 26.55 111 16.56
2017-11-29 1102 2332107 1120 61732823 26.50 26.60 26.40 26.50 0.00 0% 26.45 224 26.50 380 16.56
2017-11-30 1102 8191079 1607 225560320 26.50 27.85 26.35 27.85 1.35 5.09% 27.65 174 27.85 534 17.41
2017-12-01 1102 4670511 2168 125736378 27.10 27.20 26.80 26.90 0.95 -3.41% 26.90 119 26.95 166 16.81
2017-12-04 1102 1621833 857 43447448 26.90 26.90 26.70 26.85 0.05 -0.19% 26.80 200 26.85 4 16.78
2017-12-05 1102 2491403 1803 66456106 26.80 26.85 26.55 26.75 0.10 -0.37% 26.70 10 26.75 32 16.72
2017-12-06 1102 20333100 1079 544050016 26.75 26.95 26.70 26.85 0.10 0.37% 26.80 7 26.85 34 16.78
2017-12-07 1102 3448414 1579 91916326 26.80 26.80 26.55 26.55 0.30 -1.12% 26.55 9 26.60 139 16.59
2017-12-08 1102 4180194 1714 110273320 26.50 26.55 26.20 26.45 0.10 -0.38% 26.45 122 26.50 642 16.53
2017-12-11 1102 3409983 1959 90201093 26.55 26.65 26.30 26.35 0.10 -0.38% 26.35 55 26.40 12 16.47
2017-12-12 1102 2769874 1170 73251701 26.35 26.60 26.35 26.55 0.20 0.76% 26.50 12 26.55 33 16.59
2017-12-13 1102 3073021 1271 82087692 26.60 26.80 26.60 26.65 0.10 0.38% 26.60 286 26.65 12 16.66
2017-12-14 1102 5912616 2054 159819382 26.75 27.20 26.75 27.05 0.40 1.5% 27.00 365 27.05 1 16.91
2017-12-15 1102 5394422 1421 144986794 27.00 27.00 26.75 26.90 0.15 -0.55% 26.90 302 26.95 26 16.81
2017-12-18 1102 3347913 1615 89540109 26.95 27.00 26.65 26.75 0.15 -0.56% 26.70 108 26.75 9 16.72
2017-12-19 1102 6086984 1781 163025862 26.90 26.95 26.70 26.75 0.00 0% 26.75 388 26.80 140 16.72
2017-12-20 1102 4712034 1621 126314603 26.75 26.90 26.70 26.90 0.15 0.56% 26.90 11 26.95 123 16.81
2017-12-21 1102 2934064 829 78860305 26.80 27.00 26.80 26.85 0.05 -0.19% 26.85 351 26.90 12 16.78
2017-12-22 1102 4498589 1256 121680105 26.85 27.20 26.80 27.20 0.35 1.3% 27.15 15 27.20 873 17.00
2017-12-25 1102 3387053 911 92042174 27.25 27.30 27.00 27.25 0.05 0.18% 27.20 251 27.25 103 17.03
2017-12-26 1102 3687683 1280 100639580 27.30 27.40 27.20 27.30 0.05 0.18% 27.30 29 27.35 152 17.06
2017-12-27 1102 1930623 762 52622300 27.30 27.30 27.15 27.30 0.00 0% 27.25 179 27.30 731 17.06
2017-12-28 1102 7681249 2337 212051809 27.20 28.10 27.20 27.75 0.45 1.65% 27.75 3 27.80 211 17.34
2017-12-29 1102 6702250 2552 188371280 27.80 28.30 27.75 28.20 0.45 1.62% 28.15 4 28.20 491 17.63