聚陽(1477)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　　128.00
0
0%		127.50
-0.5
-0.39%		125.50
-2
-1.57%		122.50
-3
-2.39%		 　120.50
-2
-1.63%		122.50
2
1.66%		122.50
0
0%		123.50
1
0.82%		121.00
-2.5
-2.02%		 　121.00
0
0%		122.00
1
0.83%		121.00
-1
-0.82%		117.50
-3.5
-2.89%		117.00
-0.5
-0.43%		 　117.00
0
0%		116.00
-1
-0.85%		 118.88
2 月　112.50
-3.5
-3.02%		115.50
3
2.67%		 　114.00
-1.5
-1.3%		115.50
1.5
1.32%		116.00
0.5
0.43%		116.50
0.5
0.43%		117.50
1
0.86%		 　115.50
-2
-1.7%		115.50
0
0%		115.50
0
0%		114.00
-1.5
-1.3%		117.00
3
2.63%		122.50
5.5
4.7%		 123.00
0.5
0.41%		121.00
-2
-1.63%		122.50
1.5
1.24%		123.00
0.5
0.41%		124.50
1.5
1.22%		 119.48
3 月124.50
0
0%		123.50
-1
-0.8%		123.00
-0.5
-0.4%		 　120.50
-2.5
-2.03%		123.50
3
2.49%		123.50
0
0%		124.00
0.5
0.4%		126.00
2
1.61%		 　128.00
2
1.59%		128.50
0.5
0.39%		128.00
-0.5
-0.39%		127.00
-1
-0.78%		131.00
4
3.15%		 　130.50
-0.5
-0.38%		129.00
-1.5
-1.15%		127.50
-1.5
-1.16%		130.00
2.5
1.96%		130.50
0.5
0.38%		 　127.50
-3
-2.3%		125.00
-2.5
-1.96%		124.50
-0.5
-0.4%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		126.35
4 月 　　　125.00
0.5
0.4%		123.00
-2
-1.6%		123.50
0.5
0.41%		 　124.50
1
0.81%		122.50
-2
-1.61%		121.00
-1.5
-1.22%		121.50
0.5
0.41%		120.00
-1.5
-1.23%		 　121.50
1.5
1.25%		123.00
1.5
1.23%		121.00
-2
-1.63%		122.00
1
0.83%		123.50
1.5
1.23%		 　122.00
-1.5
-1.21%		121.50
-0.5
-0.41%		122.00
0.5
0.41%		122.50
0.5
0.41%		127.00
4.5
3.67%		 123.78
5 月　131.50
4.5
3.54%		130.00
-1.5
-1.14%		130.50
0.5
0.38%		127.50
-3
-2.3%		 　126.00
-1.5
-1.18%		124.50
-1.5
-1.19%		126.50
2
1.61%		126.50
0
0%		129.00
2.5
1.98%		 　130.50
1.5
1.16%		139.50
9
6.9%		140.50
1
0.72%		137.50
-3
-2.14%		137.00
-0.5
-0.36%		 　136.50
-0.5
-0.36%		137.50
1
0.73%		136.50
-1
-0.73%		137.50
1
0.73%		136.00
-1.5
-1.09%		 135.00
-1
-0.74%		132.93
6 月136.50
1.5
1.11%		139.00
2.5
1.83%		137.50
-1.5
-1.08%		 　137.50
0
0%		135.50
-2
-1.45%		138.50
3
2.21%		139.00
0.5
0.36%		 　138.00
-1
-0.72%		142.00
4
2.9%		137.00
-5
-3.52%		137.50
0.5
0.36%		139.50
2
1.45%		 　140.00
0.5
0.36%		140.50
0.5
0.36%		139.50
-1
-0.71%		145.00
5.5
3.94%		146.00
1
0.69%		 　148.50
2.5
1.71%		147.00
-1.5
-1.01%		146.00
-1
-0.68%		146.00
0
0%		147.00
1
0.68%		 141.37
7 月　　150.00
3
2.04%		149.00
-1
-0.67%		147.00
-2
-1.34%		145.50
-1.5
-1.02%		143.00
-2.5
-1.72%		 　138.50
-4.5
-3.15%		137.00
-1.5
-1.08%		139.50
2.5
1.82%		139.50
0
0%		139.50
0
0%		 　133.00
-6.5
-4.66%		135.00
2
1.5%		138.00
3
2.22%		139.00
1
0.72%		139.00
0
0%		 　138.00
-1
-0.72%		139.00
1
0.72%		137.00
-2
-1.44%		138.50
1.5
1.09%		135.50
-3
-2.17%		 135.00
-0.5
-0.37%		139.04
8 月136.50
1.5
1.11%		135.50
-1
-0.73%		136.50
1
0.74%		138.50
2
1.47%		 　138.50
0
0%		136.50
-2
-1.44%		138.50
2
1.47%		136.50
-2
-1.44%		133.50
-3
-2.2%		 　130.00
-3.5
-2.62%		138.00
8
6.15%		137.50
-0.5
-0.36%		139.00
1.5
1.09%		138.00
-1
-0.72%		 　142.00
4
2.9%		142.50
0.5
0.35%		139.50
-3
-2.11%		142.50
3
2.15%		143.00
0.5
0.35%		 　142.00
-1
-0.7%		141.00
-1
-0.7%		142.50
1.5
1.06%		142.50
0
0%		138.63
9 月143.50
1
0.7%		 　141.50
-2
-1.39%		141.00
-0.5
-0.35%		137.00
-4
-2.84%		137.50
0.5
0.36%		137.50
0
0%		 　135.00
-2.5
-1.82%		137.50
2.5
1.85%		135.50
-2
-1.45%		137.50
2
1.48%		136.50
-1
-0.73%		 　136.00
-0.5
-0.37%		135.00
-1
-0.74%		135.00
0
0%		135.50
0.5
0.37%		134.00
-1.5
-1.11%		 　131.00
-3
-2.24%		131.50
0.5
0.38%		131.00
-0.5
-0.38%		131.00
0
0%		132.50
1.5
1.15%		132.00
-0.5
-0.38%		 135.57
10 月　132.50
0.5
0.38%		132.00
-0.5
-0.38%		 131.50
-0.5
-0.38%		133.50
2
1.52%		 　　　133.50
0
0%		132.00
-1.5
-1.12%		131.50
-0.5
-0.38%		 　133.00
1.5
1.14%		136.00
3
2.26%		136.50
0.5
0.37%		139.50
3
2.2%		139.00
-0.5
-0.36%		 　140.00
1
0.72%		139.00
-1
-0.71%		137.00
-2
-1.44%		138.00
1
0.73%		136.00
-2
-1.45%		 　136.50
0.5
0.37%		139.50
3
2.2%		135.46
11 月138.50
-1
-0.72%		139.00
0.5
0.36%		139.00
0
0%		 　133.50
-5.5
-3.96%		133.50
0
0%		132.00
-1.5
-1.12%		132.50
0.5
0.38%		132.50
0
0%		 　124.50
-8
-6.04%		124.00
-0.5
-0.4%		123.50
-0.5
-0.4%		122.50
-1
-0.81%		122.00
-0.5
-0.41%		 　121.50
-0.5
-0.41%		122.50
1
0.82%		122.50
0
0%		122.50
0
0%		122.00
-0.5
-0.41%		 　120.50
-1.5
-1.23%		121.00
0.5
0.41%		121.00
0
0%		120.50
-0.5
-0.41%		 126.24
12 月117.50
-3
-2.49%		 　119.50
2
1.7%		123.50
4
3.35%		120.50
-3
-2.43%		120.50
0
0%		120.50
0
0%		 　119.50
-1
-0.83%		120.50
1
0.84%		123.00
2.5
2.07%		122.50
-0.5
-0.41%		123.50
1
0.82%		 　124.50
1
0.81%		124.00
-0.5
-0.4%		125.50
1.5
1.21%		124.50
-1
-0.8%		124.00
-0.5
-0.4%		 　124.50
0.5
0.4%		122.00
-2.5
-2.01%		124.50
2.5
2.05%		124.00
-0.5
-0.4%		125.00
1
0.81%		　　122.46

說明:最高漲幅:6.9%最低跌幅:-6.04% 最高價:150.00最低價:112.50平均價:130.03,灰色底表示週末,漲125天(221)元,跌151天(-276.5)元,平盤40天
7%=1,6%=1,5%=1,4%=6,3%=7,2%=27,1%=46,0%=76,-0%=2,-1%=2,-2%=3,-3%=14,-4%=30,-5%=37,-6%=63,

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 1477 1846808 1410 234631924 125.00 128.50 125.00 128.00 4.00 0% 128.00 7 128.50 58 14.90
2017-01-04 1477 1217775 884 154985308 128.00 128.50 126.50 127.50 0.50 -0.39% 127.50 4 128.00 88 14.84
2017-01-05 1477 1696200 1019 213096950 127.00 127.00 124.50 125.50 2.00 -1.57% 125.50 4 126.00 49 14.61
2017-01-06 1477 1715449 1362 210715846 124.00 125.00 121.00 122.50 3.00 -2.39% 122.50 161 123.00 21 14.26
2017-01-09 1477 1490362 1182 180589664 122.00 123.00 120.00 120.50 2.00 -1.63% 120.50 84 121.00 13 14.03
2017-01-10 1477 924412 731 113350588 121.00 123.50 120.50 122.50 2.00 1.66% 122.50 37 123.00 31 14.26
2017-01-11 1477 1263147 815 155319728 122.50 123.50 121.50 122.50 0.00 0% 122.00 328 122.50 7 14.26
2017-01-12 1477 541624 351 66643179 122.50 123.50 122.00 123.50 1.00 0.82% 123.00 59 123.50 86 14.38
2017-01-13 1477 1095426 840 132879472 123.50 123.50 120.50 121.00 2.50 -2.02% 121.00 28 121.50 37 14.09
2017-01-16 1477 467730 393 56600290 121.00 121.50 120.00 121.00 0.00 0% 121.00 95 121.50 10 14.09
2017-01-17 1477 558587 442 68175701 121.00 122.50 121.00 122.00 1.00 0.83% 122.00 43 122.50 40 14.20
2017-01-18 1477 1075141 630 130725202 122.00 122.50 121.00 121.00 1.00 -0.82% 121.00 29 121.50 7 14.09
2017-01-19 1477 2416625 1943 285463375 120.50 120.50 117.00 117.50 3.50 -2.89% 117.50 20 118.00 21 13.68
2017-01-20 1477 1210717 930 141862823 117.00 118.50 116.00 117.00 0.50 -0.43% 116.50 107 117.00 77 13.62
2017-01-23 1477 896947 712 105224213 117.00 118.50 116.50 117.00 0.00 0% 117.00 74 117.50 19 13.62
2017-01-24 1477 912800 737 105792496 117.00 117.00 115.50 116.00 1.00 -0.85% 115.50 59 116.00 11 13.50
2017-02-02 1477 2839791 2140 315266559 113.50 113.50 109.00 112.50 3.50 -3.02% 112.00 11 112.50 27 13.10
2017-02-03 1477 1422666 1091 162552920 112.00 116.00 112.00 115.50 3.00 2.67% 115.50 60 116.00 308 13.45
2017-02-06 1477 1692861 1128 193730876 115.50 116.50 113.00 114.00 1.50 -1.3% 114.00 44 114.50 50 13.27
2017-02-07 1477 1227844 904 141226321 113.00 116.00 113.00 115.50 1.50 1.32% 115.00 42 115.50 27 13.45
2017-02-08 1477 809717 592 93461389 115.00 116.00 114.00 116.00 0.50 0.43% 115.50 40 116.00 106 13.50
2017-02-09 1477 2334987 1723 273922466 116.00 119.00 115.00 116.50 0.50 0.43% 116.50 4 117.00 25 13.56
2017-02-10 1477 2486871 1795 294425278 117.50 119.50 117.00 117.50 1.00 0.86% 117.50 62 118.00 58 13.68
2017-02-13 1477 1094712 911 127052304 118.00 118.50 115.00 115.50 2.00 -1.7% 115.50 3 116.00 42 13.45
2017-02-14 1477 695313 540 80560621 116.00 116.50 115.00 115.50 0.00 0% 115.50 11 116.00 44 13.45
2017-02-15 1477 934880 724 108098509 116.00 116.50 115.00 115.50 0.00 0% 115.50 20 116.00 128 13.45
2017-02-16 1477 838684 680 96669997 115.50 116.50 114.00 114.00 1.50 -1.3% 114.00 113 114.50 1 13.27
2017-02-17 1477 1801565 1384 209079105 114.00 117.50 113.50 117.00 3.00 2.63% 117.00 42 117.50 122 13.62
2017-02-18 1477 3000550 2258 361969650 117.00 123.00 117.00 122.50 5.50 4.7% 122.00 170 122.50 23 14.26
2017-02-20 1477 3138009 1964 386437607 123.00 124.00 120.50 123.00 0.50 0.41% 123.00 37 123.50 55 14.32
2017-02-21 1477 1399732 975 170891804 124.50 124.50 120.50 121.00 2.00 -1.63% 121.00 18 121.50 18 14.09
2017-02-22 1477 1443767 986 176884219 121.50 123.50 121.00 122.50 1.50 1.24% 122.00 389 122.50 5 14.26
2017-02-23 1477 1880484 1358 232229771 124.50 125.00 122.00 123.00 0.50 0.41% 122.50 42 123.00 1 14.32
2017-02-24 1477 1925397 1370 240892125 124.00 126.50 124.00 124.50 1.50 1.22% 124.00 89 124.50 1 14.49
2017-03-01 1477 953304 700 119152500 125.50 126.00 124.00 124.50 0.00 0% 124.50 89 125.00 67 14.49
2017-03-02 1477 716142 601 88993608 125.50 125.50 123.50 123.50 1.00 -0.8% 123.50 1 124.00 32 14.38
2017-03-03 1477 952298 750 117377452 124.00 124.50 122.50 123.00 0.50 -0.4% 122.50 124 123.00 16 14.32
2017-03-06 1477 1308079 1009 158875594 123.50 124.00 120.50 120.50 2.50 -2.03% 120.50 59 121.00 10 14.03
2017-03-07 1477 1014927 768 124689475 120.50 123.50 120.50 123.50 3.00 2.49% 123.00 31 123.50 46 14.38
2017-03-08 1477 1316789 933 164123725 123.50 126.00 122.50 123.50 0.00 0% 123.50 24 124.00 13 14.38
2017-03-09 1477 812841 586 100811784 124.00 125.50 122.50 124.00 0.50 0.4% 123.50 148 124.00 2 14.44
2017-03-10 1477 1421574 1100 177485824 124.50 126.00 122.50 126.00 2.00 1.61% 125.50 24 126.00 149 14.67
2017-03-13 1477 1915230 1421 243739940 127.00 128.00 126.00 128.00 2.00 1.59% 127.50 71 128.00 285 14.90
2017-03-14 1477 1677807 1241 214740687 128.00 129.00 126.50 128.50 0.50 0.39% 128.00 46 128.50 97 14.96
2017-03-15 1477 800050 621 102273400 128.50 128.50 126.50 128.00 0.50 -0.39% 127.50 80 128.00 15 14.90
2017-03-16 1477 719935 550 91811707 128.50 129.00 127.00 127.00 1.00 -0.78% 126.50 132 127.00 12 14.78
2017-03-17 1477 4016932 1800 522559092 128.00 131.00 127.00 131.00 4.00 3.15% 130.50 101 131.00 59 15.25
2017-03-20 1477 1365422 989 178565563 132.00 132.00 129.00 130.50 0.50 -0.38% 130.00 33 130.50 14 15.19
2017-03-21 1477 819817 617 106286794 131.50 131.50 129.00 129.00 1.50 -1.15% 129.00 58 129.50 21 15.02
2017-03-22 1477 1060139 792 135663792 128.00 129.00 127.00 127.50 1.50 -1.16% 127.50 13 128.00 13 14.84
2017-03-23 1477 1075620 848 138791600 127.50 130.50 126.50 130.00 2.50 1.96% 129.50 28 130.00 27 15.13
2017-03-24 1477 1199690 969 156951700 130.00 132.00 129.50 130.50 0.50 0.38% 130.50 4 131.00 89 15.19
2017-03-27 1477 923546 725 118619388 130.50 131.00 127.00 127.50 3.00 -2.3% 127.00 129 127.50 3 17.30
2017-03-28 1477 1506141 1040 188549766 128.00 128.50 123.50 125.00 2.50 -1.96% 124.50 48 125.00 22 16.96
2017-03-29 1477 747044 581 92841000 126.00 126.00 123.50 124.50 0.50 -0.4% 124.00 59 124.50 11 16.89
2017-03-30 1477 874679 705 109113875 124.50 126.00 123.00 125.00 0.50 0.4% 124.50 41 125.00 15 16.96
2017-03-31 1477 669558 559 83620966 125.50 126.00 124.00 124.50 0.50 -0.4% 124.50 18 125.00 4 16.89
2017-04-05 1477 848350 726 105379750 124.50 125.50 123.00 125.00 0.50 0.4% 125.00 27 125.50 10 16.96
2017-04-06 1477 853625 635 105833809 125.50 126.00 123.00 123.00 2.00 -1.6% 123.00 172 123.50 2 16.69
2017-04-07 1477 746448 622 91987324 123.00 124.50 122.00 123.50 0.50 0.41% 123.50 24 124.00 7 16.76
2017-04-10 1477 540847 413 67338375 125.00 125.50 123.50 124.50 1.00 0.81% 124.50 14 125.00 4 16.89
2017-04-11 1477 680304 521 83837345 124.50 124.50 122.00 122.50 2.00 -1.61% 122.00 117 122.50 37 16.62
2017-04-12 1477 819211 637 99510797 122.00 123.00 120.50 121.00 1.50 -1.22% 121.00 42 121.50 27 16.42
2017-04-13 1477 419310 343 51028820 121.00 122.50 121.00 121.50 0.50 0.41% 121.50 55 122.00 15 16.49
2017-04-14 1477 809636 575 97257270 121.50 121.50 119.00 120.00 1.50 -1.23% 120.00 122 120.50 8 16.28
2017-04-17 1477 525401 401 63670219 120.00 122.00 120.00 121.50 1.50 1.25% 121.00 27 122.00 18 16.49
2017-04-18 1477 361867 309 44346641 122.00 123.50 121.50 123.00 1.50 1.23% 122.50 14 123.00 19 16.69
2017-04-19 1477 519636 390 63026728 121.50 122.00 120.00 121.00 2.00 -1.63% 121.00 93 121.50 2 16.42
2017-04-20 1477 596822 497 73213690 121.00 124.00 121.00 122.00 1.00 0.83% 121.50 36 122.00 2 16.55
2017-04-21 1477 468432 392 57658347 123.00 124.00 122.00 123.50 1.50 1.23% 123.00 34 123.50 2 16.76
2017-04-24 1477 388754 344 47727861 124.00 124.50 122.00 122.00 1.50 -1.21% 122.00 28 122.50 16 16.55
2017-04-25 1477 581085 474 70286870 122.00 122.00 120.50 121.50 0.50 -0.41% 121.00 15 121.50 3 16.49
2017-04-26 1477 314814 296 38318712 122.50 122.50 121.00 122.00 0.50 0.41% 121.50 10 122.00 1 16.55
2017-04-27 1477 282498 258 34489254 123.00 123.00 121.50 122.50 0.50 0.41% 122.00 12 122.50 4 16.62
2017-04-28 1477 1750680 1502 221356860 123.00 128.50 123.00 127.00 4.50 3.67% 126.50 97 127.00 32 17.23
2017-05-02 1477 2519415 1927 326753865 128.00 132.00 127.00 131.50 4.50 3.54% 131.00 10 131.50 61 17.84
2017-05-03 1477 964296 815 125155822 132.00 132.00 129.00 130.00 1.50 -1.14% 129.50 90 130.00 47 17.64
2017-05-04 1477 800037 651 104080310 131.50 131.50 129.00 130.50 0.50 0.38% 130.00 112 130.50 22 17.71
2017-05-05 1477 837606 679 107001962 129.00 129.00 127.00 127.50 3.00 -2.3% 127.50 17 128.00 22 17.30
2017-05-08 1477 492108 443 62226608 128.00 128.00 125.50 126.00 1.50 -1.18% 125.50 42 126.00 15 17.10
2017-05-09 1477 1163253 1003 147326991 126.50 129.50 124.00 124.50 1.50 -1.19% 124.50 25 125.00 7 16.89
2017-05-10 1477 431125 349 54141809 125.00 126.50 124.00 126.50 2.00 1.61% 126.00 6 126.50 2 17.16
2017-05-11 1477 229921 214 28945005 126.00 127.00 125.00 126.50 0.00 0% 126.00 73 126.50 1 21.89
2017-05-12 1477 1641346 1151 212451788 128.50 130.50 127.50 129.00 2.50 1.98% 128.50 54 129.00 24 22.32
2017-05-15 1477 1257675 865 163669750 129.00 131.00 128.50 130.50 1.50 1.16% 130.50 5 131.00 164 22.58
2017-05-16 1477 7279401 5092 999896409 132.00 143.00 132.00 139.50 9.00 6.9% 139.50 35 140.00 28 24.13
2017-05-17 1477 3676149 2783 513744860 140.50 142.00 138.00 140.50 1.00 0.72% 140.00 14 140.50 49 24.31
2017-05-18 1477 1868410 1386 257893866 137.50 139.00 137.00 137.50 3.00 -2.14% 137.00 131 137.50 31 23.79
2017-05-19 1477 1808282 1322 247060134 137.50 139.00 135.00 137.00 0.50 -0.36% 136.50 19 137.00 79 23.70
2017-05-22 1477 1026060 780 140597684 138.00 138.50 136.00 136.50 0.50 -0.36% 136.50 16 137.00 94 23.62
2017-05-23 1477 2457756 1894 343090944 137.00 141.50 136.50 137.50 1.00 0.73% 137.50 36 138.00 6 23.79
2017-05-24 1477 1169993 1045 159556034 137.00 137.50 135.50 136.50 1.00 -0.73% 136.00 47 137.00 17 23.62
2017-05-25 1477 1147999 946 158691353 137.00 140.00 137.00 137.50 1.00 0.73% 137.50 5 138.00 47 23.79
2017-05-26 1477 933395 736 127192220 138.00 138.50 135.50 136.00 1.50 -1.09% 136.00 13 136.50 41 23.53
2017-05-31 1477 819855 678 110560425 136.00 137.00 134.00 135.00 1.00 -0.74% 134.50 12 135.00 85 23.36
2017-06-01 1477 672274 510 91073395 135.00 136.50 134.50 136.50 1.50 1.11% 136.00 3 136.50 10 23.62
2017-06-02 1477 1782973 1421 248365247 138.50 141.00 138.00 139.00 2.50 1.83% 138.50 6 139.00 50 24.05
2017-06-03 1477 717043 559 98711434 139.00 139.50 137.00 137.50 1.50 -1.08% 137.00 102 137.50 33 23.79
2017-06-06 1477 1523920 1165 209684540 136.00 139.50 135.00 137.50 2.00 0% 137.50 15 138.00 53 23.79
2017-06-07 1477 1024932 864 139730752 138.00 138.50 135.50 135.50 2.00 -1.45% 135.50 32 136.00 19 23.44
2017-06-08 1477 1016117 736 140025697 136.50 139.00 136.00 138.50 3.00 2.21% 138.00 36 138.50 99 23.96
2017-06-09 1477 1692688 1051 235259281 138.50 140.00 138.00 139.00 0.50 0.36% 138.50 169 139.00 32 24.05
2017-06-12 1477 963306 675 133575228 138.00 139.50 137.00 138.00 1.00 -0.72% 138.00 139 138.50 1 23.88
2017-06-13 1477 3905743 2568 550511127 137.00 143.00 136.00 142.00 4.00 2.9% 141.50 26 142.00 18 24.57
2017-06-14 1477 2934458 2122 407355746 142.00 143.00 137.00 137.00 5.00 -3.52% 137.00 81 138.00 62 23.70
2017-06-15 1477 748962 612 102902272 137.00 138.50 136.00 137.50 0.50 0.36% 137.00 107 138.00 56 23.79
2017-06-16 1477 943713 610 130417456 137.00 139.50 136.00 139.50 2.00 1.45% 138.00 11 139.50 60 24.13
2017-06-19 1477 758329 581 105845393 139.00 140.00 138.50 140.00 0.50 0.36% 139.50 53 140.00 120 24.22
2017-06-20 1477 2618005 1919 373523191 140.50 145.00 140.00 140.50 0.50 0.36% 140.50 22 141.00 13 24.31
2017-06-21 1477 1367029 1111 191372534 140.50 142.00 139.00 139.50 1.00 -0.71% 139.50 25 140.00 11 24.13
2017-06-22 1477 4655578 3450 673544310 139.50 147.00 139.50 145.00 5.50 3.94% 144.50 119 145.00 34 25.09
2017-06-23 1477 2269481 1661 332374226 147.00 148.50 145.00 146.00 1.00 0.69% 145.50 41 146.00 68 25.26
2017-06-26 1477 3040803 2216 451601220 146.50 151.00 145.00 148.50 2.50 1.71% 148.50 7 149.00 19 25.69
2017-06-27 1477 1926235 1616 286004545 149.50 151.00 146.50 147.00 1.50 -1.01% 147.00 23 147.50 17 25.43
2017-06-28 1477 1898599 1518 280043746 147.00 150.00 146.00 146.00 1.00 -0.68% 146.00 213 146.50 3 25.26
2017-06-29 1477 1447984 1120 212384664 148.00 149.50 145.00 146.00 0.00 0% 145.50 25 146.00 102 25.26
2017-06-30 1477 1172597 915 171586759 146.00 147.50 145.00 147.00 1.00 0.68% 146.50 66 147.00 29 25.43
2017-07-03 1477 3139286 2136 469924971 148.00 151.50 147.00 150.00 3.00 2.04% 150.00 1 150.50 69 25.95
2017-07-04 1477 1175931 916 175723288 151.00 151.50 148.50 149.00 1.00 -0.67% 149.00 9 149.50 20 25.78
2017-07-05 1477 1330945 1013 195628377 149.00 149.00 146.00 147.00 2.00 -1.34% 146.50 59 147.00 35 25.43
2017-07-06 1477 1926072 1384 281366512 147.50 148.00 144.50 145.50 1.50 -1.02% 145.50 32 146.00 68 25.17
2017-07-07 1477 1406350 1103 202925716 145.50 146.50 143.00 143.00 2.50 -1.72% 143.00 75 143.50 34 24.74
2017-07-10 1477 2545834 1844 355264426 143.50 144.00 137.00 138.50 4.50 -3.15% 138.50 33 139.00 4 23.96
2017-07-11 1477 3047894 1913 420420872 138.50 139.50 137.00 137.00 1.50 -1.08% 137.00 253 137.50 46 23.70
2017-07-12 1477 1544502 979 215593030 139.00 140.50 138.00 139.50 2.50 1.82% 139.50 11 140.00 122 24.13
2017-07-13 1477 1655620 968 231270300 141.00 141.00 138.00 139.50 0.00 0% 139.50 66 140.00 112 24.13
2017-07-14 1477 2469717 1591 344211010 139.50 141.00 138.50 139.50 0.00 0% 139.00 46 139.50 141 24.13
2017-07-17 1477 2553385 1755 341120590 134.00 135.00 132.00 133.00 0.00 -4.66% 132.50 50 133.00 18 23.01
2017-07-18 1477 956175 684 128471300 133.00 135.50 133.00 135.00 2.00 1.5% 134.50 222 135.00 11 23.36
2017-07-19 1477 3367507 2421 468436708 138.00 140.00 138.00 138.00 3.00 2.22% 138.00 97 138.50 3 23.88
2017-07-20 1477 1413768 1065 197411631 140.00 141.00 138.00 139.00 1.00 0.72% 139.00 56 139.50 60 24.05
2017-07-21 1477 718714 623 99682746 139.00 139.50 138.00 139.00 0.00 0% 139.00 7 139.50 67 24.05
2017-07-24 1477 763824 634 105487036 139.00 139.00 137.50 138.00 1.00 -0.72% 138.00 33 138.50 1 23.88
2017-07-25 1477 596538 515 82843048 138.50 139.50 138.00 139.00 1.00 0.72% 138.50 64 139.00 13 24.05
2017-07-26 1477 1442594 805 198812972 139.50 139.50 137.00 137.00 2.00 -1.44% 137.00 79 137.50 9 23.70
2017-07-27 1477 775282 660 107003049 137.50 139.00 137.00 138.50 1.50 1.09% 138.00 23 138.50 34 23.96
2017-07-28 1477 1288650 939 175886400 139.00 139.00 135.50 135.50 3.00 -2.17% 135.50 36 136.00 78 23.44
2017-07-31 1477 584854 530 79185790 135.50 136.50 134.50 135.00 0.50 -0.37% 134.50 39 135.00 73 23.36
2017-08-01 1477 1058078 663 143757640 135.50 137.50 134.50 136.50 1.50 1.11% 136.00 43 136.50 26 23.62
2017-08-02 1477 748349 566 101336786 136.50 136.50 135.00 135.50 1.00 -0.73% 135.50 14 136.00 59 23.44
2017-08-03 1477 500885 394 68130797 135.50 137.00 135.50 136.50 1.00 0.74% 136.00 16 136.50 20 23.62
2017-08-04 1477 1780319 1378 246926172 138.50 139.50 137.50 138.50 2.00 1.47% 138.50 33 139.00 60 23.96
2017-08-07 1477 758711 622 105416467 139.50 140.00 138.00 138.50 0.00 0% 138.00 80 138.50 6 23.96
2017-08-08 1477 597011 495 81872007 138.50 138.50 136.00 136.50 2.00 -1.44% 136.50 55 137.00 5 23.62
2017-08-09 1477 1335737 979 185338706 136.50 140.00 136.50 138.50 2.00 1.47% 138.00 62 138.50 6 23.96
2017-08-10 1477 1081070 802 147435941 138.50 139.00 135.00 136.50 2.00 -1.44% 136.00 35 136.50 4 23.62
2017-08-11 1477 1396104 1041 187695375 135.00 136.50 133.00 133.50 3.00 -2.2% 133.50 54 134.00 62 24.86
2017-08-14 1477 1336562 1021 174465060 133.00 133.50 128.50 130.00 3.50 -2.62% 130.00 3 130.50 21 24.21
2017-08-15 1477 2639054 2037 358288398 133.00 138.50 132.50 138.00 8.00 6.15% 138.00 6 138.50 91 25.70
2017-08-16 1477 1085780 896 149394465 138.00 139.00 136.50 137.50 0.50 -0.36% 137.50 8 138.00 55 25.61
2017-08-17 1477 1315502 1018 183470278 138.00 140.50 137.50 139.00 1.50 1.09% 139.00 75 139.50 106 25.88
2017-08-18 1477 496076 388 68369488 138.00 138.50 137.00 138.00 1.00 -0.72% 138.00 9 138.50 38 25.70
2017-08-21 1477 2222472 1601 312826052 138.00 142.00 137.50 142.00 4.00 2.9% 141.50 68 142.00 230 26.44
2017-08-22 1477 1341391 1150 190376022 142.00 143.00 140.00 142.50 0.50 0.35% 142.00 50 142.50 29 26.54
2017-08-23 1477 1785828 1273 252873498 143.00 144.00 139.50 139.50 3.00 -2.11% 139.50 91 141.00 24 25.98
2017-08-24 1477 2171187 1329 309707054 140.00 144.00 140.00 142.50 3.00 2.15% 142.50 7 143.00 121 26.54
2017-08-25 1477 1196613 825 170783046 142.50 144.00 141.00 143.00 0.50 0.35% 142.50 14 143.00 63 26.63
2017-08-28 1477 723534 480 103036555 144.00 144.00 141.50 142.00 1.00 -0.7% 142.00 21 142.50 42 26.44
2017-08-29 1477 470457 420 66614437 143.00 143.00 141.00 141.00 1.00 -0.7% 140.50 44 141.00 8 26.26
2017-08-30 1477 854274 634 121122908 142.00 143.00 140.50 142.50 1.50 1.06% 142.00 29 142.50 21 26.54
2017-08-31 1477 662246 469 94252932 143.00 143.50 141.50 142.50 0.00 0% 142.00 4 142.50 30 26.54
2017-09-01 1477 3334151 2387 486932744 143.00 149.00 142.50 143.50 1.00 0.7% 143.50 89 144.00 15 26.72
2017-09-04 1477 1190161 973 168433772 143.50 143.50 140.50 141.50 2.00 -1.39% 141.00 69 141.50 3 26.35
2017-09-05 1477 545385 472 77093785 142.00 142.50 140.50 141.00 0.50 -0.35% 141.00 8 141.50 167 26.26
2017-09-06 1477 2160335 1586 298784230 141.00 141.50 137.00 137.00 4.00 -2.84% 137.00 46 137.50 61 25.51
2017-09-07 1477 637683 518 88201406 138.00 139.50 137.50 137.50 0.50 0.36% 137.50 211 138.00 35 25.61
2017-09-08 1477 1000269 776 137389251 138.50 139.00 135.50 137.50 0.00 0% 137.00 12 137.50 28 25.61
2017-09-11 1477 1691381 1209 229297316 138.00 138.00 134.50 135.00 2.50 -1.82% 135.00 80 135.50 1 25.14
2017-09-12 1477 510268 438 69738984 136.00 137.50 135.00 137.50 2.50 1.85% 137.00 42 137.50 76 25.61
2017-09-13 1477 622056 431 84993698 137.50 138.00 135.50 135.50 2.00 -1.45% 135.50 45 136.00 4 25.23
2017-09-14 1477 648645 532 89363010 137.00 138.50 136.00 137.50 2.00 1.48% 137.50 9 138.00 36 25.61
2017-09-15 1477 833590 733 114134330 138.50 138.50 136.00 136.50 1.00 -0.73% 136.50 60 137.00 2 25.42
2017-09-18 1477 473404 409 64359142 136.50 137.00 135.50 136.00 0.50 -0.37% 136.00 47 136.50 23 25.33
2017-09-19 1477 1107727 711 150663002 137.00 137.50 135.00 135.00 1.00 -0.74% 135.00 35 135.50 34 25.14
2017-09-20 1477 591555 493 80239699 136.00 136.50 135.00 135.00 0.00 0% 135.00 29 135.50 23 25.14
2017-09-21 1477 1136010 947 153223940 135.50 135.50 133.50 135.50 0.50 0.37% 135.00 22 135.50 6 25.23
2017-09-22 1477 588552 478 79272020 136.00 136.50 134.00 134.00 1.50 -1.11% 134.00 38 134.50 24 24.95
2017-09-25 1477 1258623 996 165294736 134.00 134.50 130.50 131.00 3.00 -2.24% 131.00 201 131.50 16 24.39
2017-09-26 1477 496786 423 65529352 131.00 133.00 131.00 131.50 0.50 0.38% 131.00 89 131.50 25 24.49
2017-09-27 1477 656858 449 86246114 131.00 133.00 130.50 131.00 0.50 -0.38% 131.00 37 131.50 2 24.39
2017-09-28 1477 252613 215 33247220 131.50 132.50 131.00 131.00 0.00 0% 131.00 68 131.50 32 24.39
2017-09-29 1477 422537 303 55526921 131.50 132.50 130.50 132.50 1.50 1.15% 131.50 2 132.50 53 24.67
2017-09-30 1477 146874 119 19407305 133.00 133.00 132.00 132.00 0.50 -0.38% 132.00 18 132.50 12 24.58
2017-10-02 1477 316007 262 41929931 132.50 133.50 132.00 132.50 0.50 0.38% 132.50 44 133.00 22 24.67
2017-10-03 1477 283136 238 37537515 133.00 133.50 132.00 132.00 0.50 -0.38% 132.00 29 132.50 17 24.58
2017-10-05 1477 208258 202 27437556 132.00 132.50 131.50 131.50 0.50 -0.38% 131.50 19 132.00 45 24.49
2017-10-06 1477 1106757 830 148842555 134.00 136.00 133.50 133.50 2.00 1.52% 133.50 4 134.00 4 24.86
2017-10-11 1477 575930 422 76969620 134.50 134.50 133.00 133.50 0.00 0% 133.00 51 133.50 6 24.86
2017-10-12 1477 594919 453 78865808 133.50 134.50 131.50 132.00 1.50 -1.12% 131.50 72 132.00 6 24.58
2017-10-13 1477 570668 433 74764839 132.00 132.00 130.50 131.50 0.50 -0.38% 131.00 16 131.50 32 24.49
2017-10-16 1477 1684273 1193 226949582 133.00 136.50 133.00 133.00 1.50 1.14% 133.00 36 133.50 5 24.77
2017-10-17 1477 1147072 909 153426220 134.00 136.00 132.00 136.00 3.00 2.26% 135.50 8 136.00 82 25.33
2017-10-18 1477 2152124 1458 295214920 137.00 138.00 136.00 136.50 0.50 0.37% 136.50 26 137.00 7 25.42
2017-10-19 1477 3274284 2380 456421976 137.00 141.00 136.50 139.50 3.00 2.2% 139.50 62 140.00 71 25.98
2017-10-20 1477 1218008 782 169984104 140.00 140.50 139.00 139.00 0.50 -0.36% 139.00 57 139.50 16 25.88
2017-10-23 1477 831697 585 116459080 140.50 141.00 139.00 140.00 1.00 0.72% 139.50 16 140.00 39 26.07
2017-10-24 1477 404135 327 56141265 140.00 140.00 138.50 139.00 1.00 -0.71% 138.50 34 139.00 3 25.88
2017-10-25 1477 750625 581 103537433 139.00 139.00 137.00 137.00 2.00 -1.44% 137.00 101 137.50 1 25.51
2017-10-26 1477 421824 315 58145212 137.00 138.50 137.00 138.00 1.00 0.73% 137.50 23 138.00 3 25.70
2017-10-27 1477 428383 355 58599088 138.00 138.00 136.00 136.00 2.00 -1.45% 136.00 28 136.50 3 25.33
2017-10-30 1477 292401 239 40013036 137.50 138.00 136.50 136.50 0.50 0.37% 136.50 26 137.00 32 25.42
2017-10-31 1477 1015554 740 141188006 137.00 140.00 137.00 139.50 3.00 2.2% 139.50 34 140.00 249 25.98
2017-11-01 1477 528822 446 73159436 140.00 140.00 137.50 138.50 1.00 -0.72% 138.50 4 139.00 83 25.79
2017-11-02 1477 671858 553 93104262 138.00 139.50 137.00 139.00 0.50 0.36% 138.50 46 139.00 4 25.88
2017-11-03 1477 621419 509 86230822 139.00 139.50 137.00 139.00 0.00 0% 138.50 43 139.50 41 25.88
2017-11-06 1477 1988955 1379 264681970 137.00 137.00 131.00 133.50 5.50 -3.96% 133.50 37 134.00 43 24.86
2017-11-07 1477 859277 725 113829468 133.50 134.00 131.00 133.50 0.00 0% 133.50 19 134.00 59 24.86
2017-11-08 1477 625653 500 82400016 133.50 133.50 131.00 132.00 1.50 -1.12% 131.50 23 132.00 15 24.58
2017-11-09 1477 374281 312 49533724 132.00 133.00 132.00 132.50 0.50 0.38% 132.50 16 133.00 59 24.67
2017-11-10 1477 392484 263 51928356 132.50 133.00 131.50 132.50 0.00 0% 132.00 38 132.50 32 24.67
2017-11-13 1477 2459994 1884 310114232 132.50 132.50 124.00 124.50 8.00 -6.04% 124.50 5 125.00 26 21.43
2017-11-14 1477 948332 656 117999664 124.50 126.00 123.50 124.00 0.50 -0.4% 124.00 23 124.50 16 21.34
2017-11-15 1477 810476 596 100200524 124.00 125.50 122.50 123.50 0.50 -0.4% 123.50 47 124.00 5 21.26
2017-11-16 1477 678111 574 83412702 123.00 124.50 122.50 122.50 1.00 -0.81% 122.50 12 123.00 76 21.08
2017-11-17 1477 819917 708 100265329 123.00 123.50 122.00 122.00 0.50 -0.41% 122.00 41 122.50 114 21.00
2017-11-20 1477 738168 649 89914996 123.00 123.50 121.00 121.50 0.50 -0.41% 121.00 13 121.50 11 20.91
2017-11-21 1477 804444 707 98107112 121.50 123.00 121.50 122.50 1.00 0.82% 122.00 17 122.50 21 21.08
2017-11-22 1477 667392 575 81429517 122.50 122.50 121.50 122.50 0.00 0% 122.00 20 122.50 20 21.08
2017-11-23 1477 303004 233 37121994 123.00 123.00 122.00 122.50 0.00 0% 122.50 18 123.00 16 21.08
2017-11-24 1477 379963 314 46364412 123.00 123.00 121.50 122.00 0.50 -0.41% 121.50 89 122.00 2 21.00
2017-11-27 1477 444357 408 53670697 122.00 122.50 120.00 120.50 1.50 -1.23% 120.50 6 121.00 16 20.74
2017-11-28 1477 658116 570 79813592 120.50 122.00 120.50 121.00 0.50 0.41% 121.00 15 121.50 11 20.83
2017-11-29 1477 577526 524 69945646 122.00 122.50 120.50 121.00 0.00 0% 121.00 20 121.50 1 20.83
2017-11-30 1477 935139 744 113558884 121.00 123.00 120.50 120.50 0.50 -0.41% 120.50 37 121.00 3 20.74
2017-12-01 1477 1203634 974 142146080 121.00 121.50 116.00 117.50 3.00 -2.49% 117.50 31 118.00 3 20.22
2017-12-04 1477 750307 645 88615491 117.50 119.50 116.00 119.50 2.00 1.7% 119.00 4 119.50 29 20.57
2017-12-05 1477 1340182 938 164779886 120.50 124.00 120.50 123.50 4.00 3.35% 123.00 26 123.50 22 21.26
2017-12-06 1477 608226 477 73665072 123.00 123.50 120.00 120.50 3.00 -2.43% 120.00 38 120.50 17 20.74
2017-12-07 1477 310824 273 37565704 121.50 122.00 120.00 120.50 0.00 0% 120.00 83 120.50 1 20.74
2017-12-08 1477 306921 277 37003941 121.50 122.00 120.00 120.50 0.00 0% 120.50 4 121.00 7 20.74
2017-12-11 1477 568571 521 68062020 120.50 121.50 119.00 119.50 1.00 -0.83% 119.00 114 119.50 14 20.57
2017-12-12 1477 575610 497 69269310 119.50 122.00 118.50 120.50 1.00 0.84% 120.00 3 120.50 6 20.74
2017-12-13 1477 368278 319 44839416 120.50 123.00 119.50 123.00 2.50 2.07% 122.50 24 123.00 23 21.17
2017-12-14 1477 459816 369 56780272 124.00 124.00 122.50 122.50 0.50 -0.41% 122.50 81 123.00 4 21.08
2017-12-15 1477 800648 499 98967022 122.00 125.00 122.00 123.50 1.00 0.82% 123.50 10 124.00 7 21.26
2017-12-18 1477 382874 321 47318876 123.00 124.50 122.50 124.50 1.00 0.81% 124.00 12 124.50 116 21.43
2017-12-19 1477 564408 520 70528202 124.50 125.50 124.00 124.00 0.50 -0.4% 124.00 35 124.50 3 21.34
2017-12-20 1477 373283 308 46738658 125.00 125.50 125.00 125.50 1.50 1.21% 125.00 38 125.50 1 21.60
2017-12-21 1477 185063 139 23084469 125.50 125.50 124.50 124.50 1.00 -0.8% 124.50 13 125.00 33 21.43
2017-12-22 1477 169510 138 21111994 125.00 125.00 124.00 124.00 0.50 -0.4% 124.00 39 124.50 5 21.34
2017-12-25 1477 116541 94 14531125 125.00 125.50 124.00 124.50 0.50 0.4% 124.50 3 125.00 81 21.43
2017-12-26 1477 251860 175 31106780 124.50 125.00 122.00 122.00 2.50 -2.01% 122.00 46 122.50 2 21.00
2017-12-27 1477 374093 241 46772074 123.00 125.00 123.00 124.50 2.50 2.05% 124.50 6 125.00 189 21.43
2017-12-28 1477 248758 160 30875992 124.50 125.00 123.50 124.00 0.50 -0.4% 123.50 9 124.00 140 21.34
2017-12-29 1477 301248 224 37400500 124.50 125.00 123.50 125.00 1.00 0.81% 124.50 4 125.00 81 21.51