和大(1536)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　　127.00
0
0%		127.00
0
0%		130.00
3
2.36%		132.50
2.5
1.92%		 　130.00
-2.5
-1.89%		126.50
-3.5
-2.69%		122.50
-4
-3.16%		123.50
1
0.82%		122.50
-1
-0.81%		 　121.50
-1
-0.82%		121.50
0
0%		124.50
3
2.47%		125.50
1
0.8%		129.00
3.5
2.79%		 　129.50
0.5
0.39%		129.50
0
0%		 126.9
2 月　128.00
-1.5
-1.16%		128.50
0.5
0.39%		 　130.50
2
1.56%		133.00
2.5
1.92%		133.00
0
0%		138.00
5
3.76%		139.00
1
0.72%		 　139.00
0
0%		141.00
2
1.44%		139.50
-1.5
-1.06%		138.00
-1.5
-1.08%		137.50
-0.5
-0.36%		139.00
1.5
1.09%		 137.50
-1.5
-1.08%		137.00
-0.5
-0.36%		137.50
0.5
0.36%		139.50
2
1.45%		138.00
-1.5
-1.08%		 135.79
3 月134.50
-3.5
-2.54%		133.00
-1.5
-1.12%		137.50
4.5
3.38%		 　138.00
0.5
0.36%		137.00
-1
-0.72%		135.50
-1.5
-1.09%		135.00
-0.5
-0.37%		134.50
-0.5
-0.37%		 　134.50
0
0%		137.00
2.5
1.86%		136.50
-0.5
-0.36%		135.50
-1
-0.73%		138.00
2.5
1.85%		 　136.50
-1.5
-1.09%		136.00
-0.5
-0.37%		133.00
-3
-2.21%		129.50
-3.5
-2.63%		129.50
0
0%		 　126.00
-3.5
-2.7%		127.00
1
0.79%		128.00
1
0.79%		127.00
-1
-0.78%		127.00
0
0%		133.37
4 月 　　　131.00
4
3.15%		130.00
-1
-0.76%		131.50
1.5
1.15%		 　132.00
0.5
0.38%		131.00
-1
-0.76%		131.50
0.5
0.38%		129.00
-2.5
-1.9%		126.00
-3
-2.33%		 　124.00
-2
-1.59%		125.00
1
0.81%		128.00
3
2.4%		131.00
3
2.34%		130.50
-0.5
-0.38%		 　130.00
-0.5
-0.38%		131.00
1
0.77%		130.50
-0.5
-0.38%		130.00
-0.5
-0.38%		133.00
3
2.31%		 130.58
5 月　137.50
4.5
3.38%		136.00
-1.5
-1.09%		135.50
-0.5
-0.37%		135.00
-0.5
-0.37%		 　135.50
0.5
0.37%		134.00
-1.5
-1.11%		141.00
7
5.22%		144.00
3
2.13%		148.00
4
2.78%		 　149.50
1.5
1.01%		145.50
-4
-2.68%		143.00
-2.5
-1.72%		142.00
-1
-0.7%		145.00
3
2.11%		 　149.00
4
2.76%		148.00
-1
-0.67%		146.50
-1.5
-1.01%		145.50
-1
-0.68%		144.50
-1
-0.69%		 149.50
5
3.46%		143.94
6 月148.00
-1.5
-1%		146.50
-1.5
-1.01%		147.50
1
0.68%		 　148.50
1
0.68%		148.00
-0.5
-0.34%		148.00
0
0%		147.00
-1
-0.68%		 　143.50
-3.5
-2.38%		142.50
-1
-0.7%		144.50
2
1.4%		145.00
0.5
0.35%		143.50
-1.5
-1.03%		 　143.50
0
0%		144.00
0.5
0.35%		144.50
0.5
0.35%		148.00
3.5
2.42%		146.50
-1.5
-1.01%		 　149.00
2.5
1.71%		150.00
1
0.67%		149.00
-1
-0.67%		147.00
-2
-1.34%		150.00
3
2.04%		 146.54
7 月　　148.00
-2
-1.33%		145.00
-3
-2.03%		143.00
-2
-1.38%		140.50
-2.5
-1.75%		135.50
-5
-3.56%		 　137.00
1.5
1.11%		135.00
-2
-1.46%		138.50
3.5
2.59%		136.50
-2
-1.44%		136.00
-0.5
-0.37%		 　136.50
0.5
0.37%		135.00
-1.5
-1.1%		137.00
2
1.48%		138.00
1
0.73%		138.00
0
0%		 　139.50
1.5
1.09%		137.50
-2
-1.43%		136.50
-1
-0.73%		137.50
1
0.73%		135.00
-2.5
-1.82%		 138.50
3.5
2.59%		138.23
8 月138.50
0
0%		138.50
0
0%		139.00
0.5
0.36%		139.50
0.5
0.36%		 　139.50
0
0%		138.50
-1
-0.72%		139.00
0.5
0.36%		136.00
-3
-2.16%		136.00
0
0%		 　134.00
-2
-1.47%		134.50
0.5
0.37%		128.00
-6.5
-4.83%		133.50
5.5
4.3%		132.00
-1.5
-1.12%		 　137.50
5.5
4.17%		137.50
0
0%		133.50
-4
-2.91%		134.50
1
0.75%		136.00
1.5
1.12%		 　136.50
0.5
0.37%		135.00
-1.5
-1.1%		135.50
0.5
0.37%		141.00
5.5
4.06%		136.33
9 月139.00
-2
-1.42%		 　136.50
-2.5
-1.8%		137.00
0.5
0.37%		135.00
-2
-1.46%		138.50
3.5
2.59%		139.00
0.5
0.36%		 　138.00
-1
-0.72%		141.00
3
2.17%		141.50
0.5
0.35%		143.50
2
1.41%		143.00
-0.5
-0.35%		 　143.50
0.5
0.35%		143.00
-0.5
-0.35%		139.50
-3.5
-2.45%		143.00
3.5
2.51%		140.00
-3
-2.1%		 　138.50
-1.5
-1.07%		136.50
-2
-1.44%		137.50
1
0.73%		139.00
1.5
1.09%		143.00
4
2.88%		144.00
1
0.7%		 140
10 月　144.00
0
0%		145.00
1
0.69%		 147.50
2.5
1.72%		147.50
0
0%		 　　　150.00
2.5
1.69%		153.50
3.5
2.33%		152.00
-1.5
-0.98%		 　150.50
-1.5
-0.99%		147.50
-3
-1.99%		150.00
2.5
1.69%		150.50
0.5
0.33%		146.50
-4
-2.66%		 　145.00
-1.5
-1.02%		146.50
1.5
1.03%		145.00
-1.5
-1.02%		145.50
0.5
0.34%		134.50
-11
-7.56%		 　139.00
4.5
3.35%		140.50
1.5
1.08%		146.35
11 月142.00
1.5
1.07%		136.50
-5.5
-3.87%		133.50
-3
-2.2%		 　135.00
1.5
1.12%		135.00
0
0%		135.00
0
0%		134.00
-1
-0.74%		134.00
0
0%		 　128.50
-5.5
-4.1%		129.00
0.5
0.39%		129.00
0
0%		130.00
1
0.78%		134.50
4.5
3.46%		 　131.00
-3.5
-2.6%		132.00
1
0.76%		130.00
-2
-1.52%		129.50
-0.5
-0.38%		129.50
0
0%		 　130.50
1
0.77%		131.00
0.5
0.38%		129.50
-1.5
-1.15%		132.50
3
2.32%		 132.07
12 月129.50
-3
-2.26%		 　131.50
2
1.54%		130.00
-1.5
-1.14%		130.50
0.5
0.38%		130.00
-0.5
-0.38%		133.50
3.5
2.69%		 　135.00
1.5
1.12%		136.50
1.5
1.11%		139.50
3
2.2%		145.00
5.5
3.94%		143.00
-2
-1.38%		 　147.00
4
2.8%		145.00
-2
-1.36%		146.00
1
0.69%		146.50
0.5
0.34%		146.00
-0.5
-0.34%		 　149.00
3
2.05%		146.50
-2.5
-1.68%		144.00
-2.5
-1.71%		145.00
1
0.69%		147.00
2
1.38%		　　140.34

說明:最高漲幅:5.22%最低跌幅:-7.56% 最高價:153.50最低價:121.50平均價:137.51,灰色底表示週末,漲147天(321)元,跌140天(-286)元,平盤29天
5%=1,4%=6,3%=29,2%=30,1%=47,0%=63,-0%=1,-1%=1,-2%=4,-3%=18,-4%=20,-5%=25,-6%=71,

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 1536 1907633 1475 243044391 126.00 129.00 125.00 127.00 2.00 0% 127.00 38 127.50 11 27.49
2017-01-04 1536 939716 648 119929432 128.50 128.50 127.00 127.00 0.00 0% 127.00 63 127.50 21 27.49
2017-01-05 1536 3254630 2323 425137900 128.50 132.00 128.00 130.00 3.00 2.36% 130.00 109 130.50 13 28.14
2017-01-06 1536 2245861 1515 296144152 131.50 133.00 130.50 132.50 2.50 1.92% 132.00 20 132.50 29 28.68
2017-01-09 1536 2555802 1343 334888760 133.00 134.00 128.50 130.00 2.50 -1.89% 130.00 97 130.50 5 28.14
2017-01-10 1536 2704321 1690 342806267 128.00 128.50 125.50 126.50 3.50 -2.69% 126.50 32 127.00 140 27.38
2017-01-11 1536 3599261 2091 445782225 126.50 127.50 121.50 122.50 4.00 -3.16% 122.50 23 123.00 77 26.52
2017-01-12 1536 1699661 1293 208467128 121.50 124.00 121.00 123.50 1.00 0.82% 123.50 6 124.00 126 26.73
2017-01-13 1536 629939 456 77260964 123.50 123.50 122.00 122.50 1.00 -0.81% 122.50 448 123.00 88 26.52
2017-01-16 1536 1259627 846 153541676 123.00 123.50 121.00 121.50 1.00 -0.82% 121.50 134 122.00 92 26.30
2017-01-17 1536 1422164 914 172918508 121.00 122.50 121.00 121.50 0.00 0% 121.50 14 122.00 106 26.30
2017-01-18 1536 1705984 1156 210931016 121.50 125.50 121.00 124.50 3.00 2.47% 124.50 15 125.00 69 26.95
2017-01-19 1536 2504062 1781 316106750 125.50 127.50 124.50 125.50 1.00 0.8% 125.00 98 125.50 37 27.16
2017-01-20 1536 2582130 2132 330771329 125.50 129.00 125.50 129.00 3.50 2.79% 128.50 8 129.00 63 27.92
2017-01-23 1536 1934361 1502 250659240 130.50 131.50 127.50 129.50 0.50 0.39% 129.50 18 130.00 151 28.03
2017-01-24 1536 2110445 1345 274318624 130.00 131.50 129.00 129.50 0.00 0% 129.50 28 130.00 31 28.03
2017-02-02 1536 1727929 1384 221883868 129.50 129.50 127.50 128.00 1.50 -1.16% 128.00 123 128.50 2 27.71
2017-02-03 1536 1778085 1210 230483418 128.00 131.00 128.00 128.50 0.50 0.39% 128.50 131 129.00 1 27.81
2017-02-06 1536 2024074 1229 262169120 129.00 131.00 128.00 130.50 2.00 1.56% 130.00 178 130.50 14 28.25
2017-02-07 1536 3498772 2217 465193287 131.00 134.50 131.00 133.00 2.50 1.92% 133.00 24 133.50 56 28.79
2017-02-08 1536 1994128 1284 262927024 131.00 133.50 130.00 133.00 0.00 0% 133.00 5 133.50 96 28.79
2017-02-09 1536 5618177 3571 774570323 134.50 139.50 134.00 138.00 5.00 3.76% 138.00 288 138.50 162 29.87
2017-02-10 1536 4070166 2740 569081574 140.50 142.00 138.00 139.00 1.00 0.72% 138.50 43 139.00 47 30.09
2017-02-13 1536 2028399 1544 283177961 140.00 141.00 138.50 139.00 0.00 0% 139.00 70 139.50 33 30.09
2017-02-14 1536 5454778 3588 779664198 141.00 145.00 141.00 141.00 2.00 1.44% 141.00 82 141.50 22 30.52
2017-02-15 1536 2920741 1956 408612499 142.00 143.00 139.00 139.50 1.50 -1.06% 139.00 189 139.50 59 30.19
2017-02-16 1536 3285384 2127 450547492 139.50 140.00 135.50 138.00 1.50 -1.08% 137.50 9 138.00 61 29.87
2017-02-17 1536 967293 773 132830764 138.00 138.00 136.50 137.50 0.50 -0.36% 137.50 12 138.00 92 29.76
2017-02-18 1536 1446131 1075 202205840 137.50 141.00 137.50 139.00 1.50 1.09% 139.00 59 139.50 2 30.09
2017-02-20 1536 1173241 911 162760123 141.00 141.50 137.00 137.50 1.50 -1.08% 137.50 18 138.00 47 29.76
2017-02-21 1536 803606 648 109931022 138.00 138.00 136.00 137.00 0.50 -0.36% 137.00 15 137.50 475 29.65
2017-02-22 1536 2070476 1327 284387931 138.50 139.00 135.50 137.50 0.50 0.36% 137.50 100 138.00 7 29.76
2017-02-23 1536 3160175 2122 442521000 138.50 141.00 138.50 139.50 2.00 1.45% 139.50 14 140.00 28 30.19
2017-02-24 1536 1454393 1085 200101127 137.00 138.50 136.50 138.00 1.50 -1.08% 137.50 156 138.00 45 29.87
2017-03-01 1536 1787914 1434 242842284 137.50 138.00 134.00 134.50 3.50 -2.54% 134.50 52 135.00 21 29.11
2017-03-02 1536 1722850 1252 230894900 136.00 137.00 132.50 133.00 1.50 -1.12% 133.00 31 133.50 38 28.79
2017-03-03 1536 2622310 1656 358664280 134.00 139.00 133.50 137.50 4.50 3.38% 137.50 69 138.00 52 29.76
2017-03-06 1536 1209281 903 166152278 138.00 138.50 136.00 138.00 0.50 0.36% 137.50 39 138.00 45 29.87
2017-03-07 1536 1223464 1021 168054068 139.00 139.00 136.50 137.00 1.00 -0.72% 137.00 2 137.50 50 29.65
2017-03-08 1536 1364007 1154 185077452 138.00 138.00 134.50 135.50 1.50 -1.09% 135.50 7 136.00 20 29.33
2017-03-09 1536 1604279 1100 217965772 136.50 137.00 135.00 135.00 0.50 -0.37% 135.00 277 136.00 7 29.22
2017-03-10 1536 1269323 1016 170412752 135.00 135.50 133.00 134.50 0.50 -0.37% 134.50 90 135.00 4 29.11
2017-03-13 1536 1139252 874 153528362 134.50 136.00 134.00 134.50 0.00 0% 134.00 88 134.50 51 29.11
2017-03-14 1536 1663871 1194 227780827 135.00 138.00 134.50 137.00 2.50 1.86% 136.50 16 137.00 49 29.65
2017-03-15 1536 1098932 875 151149184 138.50 139.00 136.50 136.50 0.50 -0.36% 136.50 11 137.00 40 29.55
2017-03-16 1536 1102036 825 149878402 136.50 137.50 135.50 135.50 1.00 -0.73% 135.50 17 136.00 116 29.33
2017-03-17 1536 1838773 1418 250902674 136.00 138.00 134.50 138.00 2.50 1.85% 137.50 31 138.00 156 29.87
2017-03-20 1536 937131 782 128121447 138.00 138.00 136.00 136.50 1.50 -1.09% 136.50 6 137.00 47 29.55
2017-03-21 1536 651342 507 88880012 137.50 137.50 135.50 136.00 0.50 -0.37% 135.50 59 136.00 21 29.44
2017-03-22 1536 2263115 1451 299786640 133.00 133.50 131.00 133.00 3.00 -2.21% 132.50 68 133.00 70 28.79
2017-03-23 1536 3529508 2427 459304040 133.00 133.50 129.00 129.50 3.50 -2.63% 129.50 51 130.00 51 28.03
2017-03-24 1536 1959167 1462 255039877 130.50 132.00 129.50 129.50 0.00 0% 129.50 45 130.00 13 28.03
2017-03-27 1536 3423463 3089 435065338 128.00 128.00 126.00 126.00 3.50 -2.7% 126.00 141 126.50 19 27.27
2017-03-28 1536 2926736 2417 373794472 128.00 129.50 126.00 127.00 1.00 0.79% 127.00 129 127.50 4 27.49
2017-03-29 1536 1855832 1408 236489164 128.00 128.50 126.50 128.00 1.00 0.79% 127.50 116 128.00 15 27.71
2017-03-30 1536 828192 837 105533927 128.50 128.50 127.00 127.00 1.00 -0.78% 127.00 39 127.50 28 26.57
2017-03-31 1536 1188208 817 151229416 127.00 128.00 126.50 127.00 0.00 0% 126.50 71 127.00 51 26.57
2017-04-05 1536 4998035 3329 657098925 131.00 133.00 130.00 131.00 4.00 3.15% 130.50 129 131.00 19 27.41
2017-04-06 1536 1516972 1242 198733860 132.00 132.50 129.50 130.00 1.00 -0.76% 130.00 18 130.50 25 27.20
2017-04-07 1536 2102988 1534 275404396 131.00 132.00 129.00 131.50 1.50 1.15% 131.00 103 131.50 82 27.51
2017-04-10 1536 2121215 1713 282642380 134.50 135.00 132.00 132.00 0.50 0.38% 132.00 70 132.50 21 27.62
2017-04-11 1536 2240195 1704 297607589 133.00 135.00 131.00 131.00 1.00 -0.76% 131.00 20 131.50 27 27.41
2017-04-12 1536 1126371 981 147879215 131.50 132.50 130.50 131.50 0.50 0.38% 131.00 48 131.50 38 27.51
2017-04-13 1536 1598322 1314 206683038 129.00 130.50 128.00 129.00 2.50 -1.9% 129.00 282 129.50 5 26.99
2017-04-14 1536 1896947 1432 240117769 127.00 128.00 125.50 126.00 3.00 -2.33% 126.00 196 126.50 24 26.36
2017-04-17 1536 2259372 1455 281088500 125.50 127.00 122.50 124.00 2.00 -1.59% 124.00 70 124.50 98 25.94
2017-04-18 1536 1469201 976 184219728 125.50 126.50 124.50 125.00 1.00 0.81% 125.00 21 125.50 35 26.15
2017-04-19 1536 1994698 1395 250096146 123.50 128.00 123.00 128.00 3.00 2.4% 127.00 2 128.00 105 26.78
2017-04-20 1536 2258096 1587 294054980 128.00 131.50 127.00 131.00 3.00 2.34% 130.50 24 131.00 2 27.41
2017-04-21 1536 1428253 1016 186722890 131.00 132.00 129.00 130.50 0.50 -0.38% 130.50 77 131.00 13 27.30
2017-04-24 1536 477129 372 62014141 130.50 131.00 129.00 130.00 0.50 -0.38% 130.00 2 130.50 15 27.20
2017-04-25 1536 802174 539 104824120 130.00 131.50 130.00 131.00 1.00 0.77% 130.50 46 131.00 58 27.41
2017-04-26 1536 806093 571 105613590 131.50 132.00 130.00 130.50 0.50 -0.38% 130.50 4 131.00 40 27.30
2017-04-27 1536 947053 754 123061890 130.00 131.00 129.00 130.00 0.50 -0.38% 129.50 12 130.00 47 27.20
2017-04-28 1536 2285022 1322 301587904 129.50 133.00 129.00 133.00 3.00 2.31% 132.00 14 133.00 210 27.82
2017-05-02 1536 6289009 3885 858902199 134.50 138.00 134.00 137.50 4.50 3.38% 137.50 48 138.00 97 28.77
2017-05-03 1536 3097563 2015 425621068 138.50 138.50 136.00 136.00 1.50 -1.09% 136.00 48 136.50 4 28.45
2017-05-04 1536 1600969 1090 217723815 136.00 137.50 134.50 135.50 0.50 -0.37% 135.50 9 136.00 55 28.35
2017-05-05 1536 1185243 940 160116062 135.50 136.50 134.50 135.00 0.50 -0.37% 134.50 182 135.00 84 28.24
2017-05-08 1536 2232378 1346 306064530 137.50 139.00 135.50 135.50 0.50 0.37% 135.50 129 136.00 8 28.35
2017-05-09 1536 1712107 1275 229567731 135.50 136.50 132.50 134.00 1.50 -1.11% 134.00 13 134.50 34 28.03
2017-05-10 1536 13312046 8013 1875371440 136.00 143.50 136.00 141.00 7.00 5.22% 141.00 116 141.50 34 32.12
2017-05-11 1536 9236909 5257 1334511987 143.00 146.00 142.50 144.00 3.00 2.13% 143.50 101 144.00 7 32.80
2017-05-12 1536 8441662 5335 1247559814 145.50 149.50 144.50 148.00 4.00 2.78% 147.50 82 148.00 46 33.71
2017-05-15 1536 3783729 2512 561003223 149.00 150.00 146.50 149.50 1.50 1.01% 149.00 13 149.50 32 34.05
2017-05-16 1536 5615088 3940 834345758 149.50 153.00 145.00 145.50 4.00 -2.68% 145.50 49 146.00 13 33.14
2017-05-17 1536 3278889 2290 474452127 146.00 147.50 143.00 143.00 2.50 -1.72% 143.00 23 143.50 2 32.57
2017-05-18 1536 3087561 2224 436361101 140.00 142.50 139.50 142.00 1.00 -0.7% 142.00 5 142.50 34 32.35
2017-05-19 1536 4368269 3186 636756005 144.00 148.00 143.00 145.00 3.00 2.11% 145.00 13 145.50 3 33.03
2017-05-22 1536 5948199 4031 888324151 149.00 151.00 147.50 149.00 4.00 2.76% 149.00 115 149.50 1 33.94
2017-05-23 1536 3179952 2065 471799896 149.00 151.00 148.00 148.00 1.00 -0.67% 148.00 94 148.50 19 33.71
2017-05-24 1536 1872947 1394 275236709 148.00 149.00 146.00 146.50 1.50 -1.01% 146.50 76 147.00 222 33.37
2017-05-25 1536 1972650 1443 289607900 148.00 149.00 145.00 145.50 1.00 -0.68% 145.00 295 145.50 1 33.14
2017-05-26 1536 2200904 1245 319272825 145.50 146.50 144.00 144.50 1.00 -0.69% 144.00 173 144.50 5 32.92
2017-05-31 1536 3714943 2515 551599463 147.50 149.50 147.50 149.50 5.00 3.46% 149.00 12 149.50 290 34.05
2017-06-01 1536 1558422 1226 231184456 150.50 151.00 147.00 148.00 1.50 -1% 147.50 23 148.00 57 33.71
2017-06-02 1536 1373487 1098 202333833 148.50 149.00 146.50 146.50 1.50 -1.01% 146.50 101 147.00 43 33.37
2017-06-03 1536 1228696 854 181437154 146.50 149.00 146.50 147.50 1.00 0.68% 147.50 2 148.00 19 33.60
2017-06-06 1536 3783334 2380 569284432 152.00 153.50 148.00 148.50 1.00 0.68% 148.50 196 149.00 2 33.83
2017-06-07 1536 1556840 1046 230530320 149.00 150.00 147.00 148.00 0.50 -0.34% 147.50 60 148.00 26 33.71
2017-06-08 1536 1580524 1087 233852283 149.00 149.50 146.50 148.00 0.00 0% 147.50 34 148.00 163 33.71
2017-06-09 1536 2681180 2042 400100960 149.50 151.00 147.00 147.00 1.00 -0.68% 147.00 12 147.50 6 33.49
2017-06-12 1536 1818335 1338 262620240 146.00 146.50 143.00 143.50 3.50 -2.38% 143.50 20 144.00 36 32.69
2017-06-13 1536 1147089 913 164247227 143.50 145.00 142.50 142.50 1.00 -0.7% 142.50 63 143.00 8 32.46
2017-06-14 1536 2663718 1746 384216742 145.00 146.00 141.00 144.50 2.00 1.4% 144.00 12 144.50 104 32.92
2017-06-15 1536 1199847 918 173584315 146.00 146.00 143.00 145.00 0.50 0.35% 145.00 4 145.50 58 33.03
2017-06-16 1536 776117 602 111677848 145.00 145.50 143.00 143.50 1.50 -1.03% 143.50 90 144.00 5 32.69
2017-06-19 1536 2100825 1355 303895800 143.00 146.50 143.00 143.50 0.00 0% 143.50 46 144.00 18 32.69
2017-06-20 1536 1435018 873 204307092 144.00 145.50 143.00 144.00 0.50 0.35% 144.00 265 145.00 35 32.80
2017-06-21 1536 982191 674 141480004 144.00 145.00 143.50 144.50 0.50 0.35% 144.00 12 144.50 3 32.92
2017-06-22 1536 1805687 1225 264100489 144.50 148.00 144.00 148.00 3.50 2.42% 147.50 1 148.00 101 33.71
2017-06-23 1536 1633839 994 241230409 149.00 150.00 146.00 146.50 1.50 -1.01% 146.50 3 147.00 5 33.37
2017-06-26 1536 2549004 1467 379026592 147.50 149.50 147.00 149.00 2.50 1.71% 149.00 22 149.50 146 33.94
2017-06-27 1536 2552671 1636 382296479 149.50 151.00 148.50 150.00 1.00 0.67% 149.50 71 150.00 19 34.17
2017-06-28 1536 1746156 1101 259376088 149.00 149.50 147.50 149.00 1.00 -0.67% 148.50 2 149.00 120 33.94
2017-06-29 1536 1185999 759 175577353 150.00 150.00 147.00 147.00 2.00 -1.34% 147.00 140 147.50 5 33.49
2017-06-30 1536 1844224 1322 271082876 146.00 150.00 145.00 150.00 3.00 2.04% 149.00 3 150.00 165 34.17
2017-07-03 1536 1991708 1155 294427420 150.00 150.00 147.00 148.00 2.00 -1.33% 148.00 1 148.50 33 33.71
2017-07-04 1536 1649987 1159 240106114 145.00 147.50 144.50 145.00 0.00 -2.03% 145.00 192 145.50 70 33.03
2017-07-05 1536 1435782 1004 205844390 145.00 145.00 142.50 143.00 2.00 -1.38% 143.00 59 143.50 25 32.57
2017-07-06 1536 2985094 1635 420102226 141.00 142.00 140.00 140.50 2.50 -1.75% 140.50 10 141.00 78 32.00
2017-07-07 1536 4927974 3150 669108464 138.00 138.50 133.00 135.50 5.00 -3.56% 135.00 106 135.50 67 30.87
2017-07-10 1536 4207096 2739 567633152 134.50 137.50 132.00 137.00 1.50 1.11% 136.50 9 137.00 73 31.21
2017-07-11 1536 2177542 1509 295443978 137.00 137.50 134.50 135.00 2.00 -1.46% 135.00 59 135.50 10 30.75
2017-07-12 1536 2714726 1658 375097044 136.50 140.00 136.00 138.50 3.50 2.59% 138.50 77 139.00 9 31.55
2017-07-13 1536 2184393 1667 297936341 138.50 138.50 135.00 136.50 2.00 -1.44% 136.50 36 137.00 22 31.09
2017-07-14 1536 1443030 1050 196129110 135.50 137.00 135.50 136.00 0.50 -0.37% 136.00 73 136.50 35 30.98
2017-07-17 1536 1238752 830 168592524 137.00 137.00 135.00 136.50 0.50 0.37% 136.00 50 136.50 101 31.09
2017-07-18 1536 2168147 1337 292882914 136.00 136.50 134.50 135.00 1.50 -1.1% 135.00 118 135.50 55 30.75
2017-07-19 1536 3792809 2229 523497142 136.00 139.50 136.00 137.00 2.00 1.48% 137.00 19 137.50 10 31.21
2017-07-20 1536 1775092 1203 244889604 138.00 139.00 137.00 138.00 1.00 0.73% 137.50 148 138.00 34 31.44
2017-07-21 1536 1056238 756 145765034 138.00 139.50 137.00 138.00 0.00 0% 137.50 75 138.00 20 31.44
2017-07-24 1536 1600357 1109 221642623 138.00 139.50 136.00 139.50 1.50 1.09% 139.00 2 139.50 94 31.78
2017-07-25 1536 1435345 1100 199742955 141.00 141.50 137.50 137.50 2.00 -1.43% 137.50 143 138.00 2 31.32
2017-07-26 1536 1061581 709 145764380 137.50 138.50 136.50 136.50 1.00 -0.73% 136.50 138 137.00 5 31.09
2017-07-27 1536 1342053 869 184976277 137.00 139.00 137.00 137.50 1.00 0.73% 137.50 74 138.00 60 31.32
2017-07-28 1536 1317277 946 178907526 137.50 137.50 135.00 135.00 2.50 -1.82% 135.00 358 135.50 6 30.75
2017-07-31 1536 1184991 864 162743243 136.00 138.50 135.50 138.50 3.50 2.59% 138.50 38 139.00 145 31.55
2017-08-01 1536 1476645 1141 204762050 138.00 139.50 137.50 138.50 0.00 0% 138.50 60 139.00 50 31.55
2017-08-02 1536 1391753 840 192929784 138.50 139.50 138.00 138.50 0.00 0% 138.00 146 138.50 4 31.55
2017-08-03 1536 4013327 2605 567366453 142.00 144.00 139.00 139.00 0.50 0.36% 139.00 149 139.50 3 31.66
2017-08-04 1536 1684657 1125 235691980 141.00 141.00 139.00 139.50 0.50 0.36% 139.50 17 140.00 80 31.78
2017-08-07 1536 1012607 811 141737671 141.00 141.00 139.50 139.50 0.00 0% 139.50 22 140.00 27 31.78
2017-08-08 1536 1378311 934 191575066 140.00 141.00 137.00 138.50 1.00 -0.72% 138.00 83 138.50 6 31.55
2017-08-09 1536 2810341 1683 395010399 140.00 142.50 138.50 139.00 0.50 0.36% 139.00 82 139.50 10 31.66
2017-08-10 1536 2182916 1512 300353026 140.00 141.50 135.50 136.00 3.00 -2.16% 136.00 47 136.50 23 30.98
2017-08-11 1536 1534612 1110 208095232 135.00 137.50 134.50 136.00 0.00 0% 135.50 111 136.00 16 30.02
2017-08-14 1536 1071089 809 144871926 136.50 137.50 134.00 134.00 2.00 -1.47% 134.00 30 134.50 36 29.58
2017-08-15 1536 1077231 723 145454797 135.50 136.50 134.00 134.50 0.50 0.37% 134.50 54 135.00 13 29.69
2017-08-16 1536 8589161 5272 1105892677 134.00 134.00 124.00 128.00 6.50 -4.83% 127.50 190 128.00 110 28.26
2017-08-17 1536 4694512 3283 618229608 128.00 133.50 128.00 133.50 5.50 4.3% 133.00 203 133.50 133 29.47
2017-08-18 1536 1849622 1293 242520726 131.00 132.00 130.00 132.00 1.50 -1.12% 131.50 15 132.00 14 29.14
2017-08-21 1536 7143560 4280 989345989 136.50 141.00 136.00 137.50 5.50 4.17% 137.50 70 138.00 6 30.35
2017-08-22 1536 1799948 1282 247452324 139.00 139.00 136.50 137.50 0.00 0% 137.00 18 137.50 10 30.35
2017-08-23 1536 2880765 2057 388470010 138.50 139.00 133.00 133.50 4.00 -2.91% 133.00 318 133.50 3 29.47
2017-08-24 1536 1842273 1259 248082855 135.00 135.50 134.00 134.50 1.00 0.75% 134.50 9 135.00 55 29.69
2017-08-25 1536 1546845 1086 210707265 135.00 137.50 135.00 136.00 1.50 1.12% 136.00 141 136.50 52 30.02
2017-08-28 1536 1362268 998 185295077 137.00 137.00 135.00 136.50 0.50 0.37% 136.00 35 136.50 23 30.13
2017-08-29 1536 1339997 1033 181200586 137.00 137.00 134.50 135.00 1.50 -1.1% 134.50 76 135.00 22 29.80
2017-08-30 1536 1218265 897 165162040 135.50 136.50 135.00 135.50 0.50 0.37% 135.00 63 136.00 116 29.91
2017-08-31 1536 6287449 4107 876576809 136.00 141.00 136.00 141.00 5.50 4.06% 140.50 61 141.00 312 31.13
2017-09-01 1536 2621502 1730 366248523 141.50 141.50 138.50 139.00 2.00 -1.42% 139.00 12 139.50 17 30.68
2017-09-04 1536 1760350 1272 241837450 138.00 139.00 136.50 136.50 2.50 -1.8% 136.00 185 136.50 23 30.13
2017-09-05 1536 1411779 1037 194095723 136.50 139.00 136.50 137.00 0.50 0.37% 137.00 9 137.50 8 30.24
2017-09-06 1536 1335178 1015 181485030 137.00 137.00 135.00 135.00 2.00 -1.46% 135.00 192 135.50 28 29.80
2017-09-07 1536 2882786 1926 398264354 135.50 139.50 135.50 138.50 3.50 2.59% 138.00 53 138.50 46 30.57
2017-09-08 1536 2119253 1522 294923667 139.50 140.50 137.50 139.00 0.50 0.36% 138.50 41 139.00 10 30.68
2017-09-11 1536 1961266 1344 272589208 141.00 142.00 137.00 138.00 1.00 -0.72% 137.50 94 138.00 3 30.46
2017-09-12 1536 2662162 1799 371733342 139.50 141.00 138.00 141.00 3.00 2.17% 140.50 20 141.00 272 31.13
2017-09-13 1536 3896149 2722 550147573 140.00 143.00 139.00 141.50 0.50 0.35% 141.00 47 141.50 1 31.24
2017-09-14 1536 4492151 3066 646189593 143.00 145.50 142.50 143.50 2.00 1.41% 143.00 96 143.50 59 31.68
2017-09-15 1536 3022198 1910 432661902 145.00 145.50 141.50 143.00 0.50 -0.35% 143.00 74 143.50 104 31.57
2017-09-18 1536 1770111 1134 254069916 144.50 145.00 142.00 143.50 0.50 0.35% 143.50 19 144.00 107 31.68
2017-09-19 1536 5016263 3098 729277109 145.00 147.50 143.00 143.00 0.50 -0.35% 143.00 6 143.50 10 31.57
2017-09-20 1536 2343122 1678 329543501 143.00 143.00 139.00 139.50 3.50 -2.45% 139.50 105 140.00 7 30.79
2017-09-21 1536 2017060 1270 284374539 139.00 143.00 138.00 143.00 3.50 2.51% 142.50 25 143.00 61 31.57
2017-09-22 1536 1688125 1118 237096000 143.00 143.00 139.00 140.00 3.00 -2.1% 140.00 7 140.50 32 30.91
2017-09-25 1536 2719862 1843 373112879 140.50 141.00 134.00 138.50 1.50 -1.07% 137.50 5 138.50 110 30.57
2017-09-26 1536 2446496 1656 340370452 139.00 143.00 136.00 136.50 2.00 -1.44% 136.50 9 137.00 5 30.13
2017-09-27 1536 1292869 1033 177819980 138.00 138.50 136.50 137.50 1.00 0.73% 137.50 30 138.00 25 30.35
2017-09-28 1536 1312174 897 180817012 138.00 139.00 136.00 139.00 1.50 1.09% 138.50 20 139.00 22 30.68
2017-09-29 1536 3158675 1950 445342850 139.00 143.00 138.00 143.00 4.00 2.88% 142.00 6 143.00 210 31.57
2017-09-30 1536 1562175 1159 224629603 143.50 144.50 143.00 144.00 1.00 0.7% 143.50 6 144.00 146 31.79
2017-10-02 1536 1816223 1328 262498612 145.00 146.00 143.00 144.00 0.00 0% 144.00 17 144.50 50 31.79
2017-10-03 1536 2018719 1600 291901536 144.50 145.00 143.50 145.00 1.00 0.69% 144.50 10 145.00 93 32.01
2017-10-05 1536 7826394 5006 1164616591 146.00 152.00 145.00 147.50 2.50 1.72% 147.50 36 148.00 19 32.56
2017-10-06 1536 2462366 1893 362592471 148.00 149.00 146.00 147.50 0.00 0% 147.00 75 147.50 278 32.56
2017-10-11 1536 3840796 2728 574981604 149.50 151.00 148.00 150.00 2.50 1.69% 149.50 29 150.00 199 33.11
2017-10-12 1536 7954837 5530 1226446561 151.50 156.00 151.50 153.50 3.50 2.33% 153.50 31 154.00 149 33.89
2017-10-13 1536 2723748 1814 415483450 154.50 155.00 151.00 152.00 1.50 -0.98% 151.50 215 152.00 1 33.55
2017-10-16 1536 2249155 1470 342116250 153.00 154.50 150.50 150.50 1.50 -0.99% 150.50 140 151.00 12 33.22
2017-10-17 1536 2265647 1554 336357920 151.50 151.50 147.00 147.50 3.00 -1.99% 147.50 83 148.00 46 32.56
2017-10-18 1536 2155230 1504 320484500 148.50 150.50 147.00 150.00 2.50 1.69% 149.50 1 150.00 76 33.11
2017-10-19 1536 2208737 1466 332473050 150.00 152.00 149.50 150.50 0.50 0.33% 150.50 1 151.00 233 33.22
2017-10-20 1536 2153350 1533 316779269 149.50 149.50 146.00 146.50 4.00 -2.66% 146.00 200 146.50 31 32.34
2017-10-23 1536 2229586 1630 323789470 146.50 147.50 143.50 145.00 1.50 -1.02% 145.00 39 145.50 34 32.01
2017-10-24 1536 1404817 954 205432782 144.00 147.50 144.00 146.50 1.50 1.03% 146.50 90 147.00 7 32.34
2017-10-25 1536 1206751 796 175754895 147.50 147.50 144.50 145.00 1.50 -1.02% 145.00 55 145.50 54 32.01
2017-10-26 1536 990751 692 143133268 144.00 145.50 143.00 145.50 0.50 0.34% 145.00 80 145.50 34 32.12
2017-10-27 1536 9420108 6236 1273965580 132.50 139.00 132.50 134.50 11.00 -7.56% 134.50 16 135.00 21 29.69
2017-10-30 1536 2940429 2173 402941631 136.00 139.00 135.50 139.00 4.50 3.35% 138.50 1 139.00 138 30.68
2017-10-31 1536 1469397 903 203695080 139.00 140.50 137.00 140.50 1.50 1.08% 140.00 4 140.50 54 31.02
2017-11-01 1536 1854616 1286 262162472 141.50 142.50 140.00 142.00 1.50 1.07% 142.00 63 142.50 92 31.35
2017-11-02 1536 2992409 2171 410850229 139.50 139.50 135.50 136.50 5.50 -3.87% 136.50 68 137.00 16 30.13
2017-11-03 1536 4041262 2775 537215370 134.50 135.00 131.00 133.50 3.00 -2.2% 133.00 292 133.50 27 29.47
2017-11-06 1536 2300455 1441 308136470 134.00 135.00 133.00 135.00 1.50 1.12% 134.50 5 135.00 45 29.80
2017-11-07 1536 1294062 906 173423898 134.00 135.00 133.00 135.00 0.00 0% 134.00 69 135.00 24 29.80
2017-11-08 1536 1227834 887 165524090 135.00 136.00 134.00 135.00 0.00 0% 134.50 30 135.00 13 29.80
2017-11-09 1536 1184204 789 159098040 134.50 135.00 134.00 134.00 1.00 -0.74% 134.00 623 134.50 38 29.58
2017-11-10 1536 2221973 1397 292902862 133.00 134.00 129.00 134.00 0.00 0% 133.50 35 134.00 27 29.58
2017-11-13 1536 4050259 2574 527101170 133.00 133.00 128.00 128.50 5.50 -4.1% 128.50 71 129.00 12 26.33
2017-11-14 1536 1544016 1032 199935080 130.50 131.00 129.00 129.00 0.50 0.39% 128.50 122 130.00 440 26.43
2017-11-15 1536 1009870 712 130278661 128.00 130.50 127.00 129.00 0.00 0% 129.00 602 129.50 1 26.43
2017-11-16 1536 798022 529 103961360 130.00 131.50 129.00 130.00 1.00 0.78% 130.00 62 130.50 5 26.64
2017-11-17 1536 1790806 1126 239198899 130.50 136.00 130.50 134.50 4.50 3.46% 134.00 11 134.50 49 27.56
2017-11-20 1536 972919 659 128245889 133.50 134.00 131.00 131.00 3.50 -2.6% 131.00 104 131.50 17 26.84
2017-11-21 1536 801838 509 105491616 131.00 132.50 130.50 132.00 1.00 0.76% 131.50 12 132.00 44 27.05
2017-11-22 1536 935084 734 122965004 133.00 133.00 130.00 130.00 2.00 -1.52% 130.00 85 130.50 6 26.64
2017-11-23 1536 1179129 809 152221786 129.50 130.00 128.50 129.50 0.50 -0.38% 129.00 285 129.50 4 26.54
2017-11-24 1536 1344204 708 173552020 130.00 130.50 128.00 129.50 0.00 0% 129.50 15 130.00 41 26.54
2017-11-27 1536 1083390 711 141117388 130.00 132.00 129.00 130.50 1.00 0.77% 130.00 3 130.50 26 26.74
2017-11-28 1536 955949 608 125057319 130.50 132.50 129.50 131.00 0.50 0.38% 131.00 13 131.50 2 26.84
2017-11-29 1536 821444 580 106796491 132.00 132.00 129.50 129.50 1.50 -1.15% 129.50 82 130.00 43 26.54
2017-11-30 1536 1325477 750 172838964 128.50 132.50 128.00 132.50 3.00 2.32% 129.50 1 132.50 39 27.15
2017-12-01 1536 1051185 762 137206450 132.00 132.00 129.50 129.50 3.00 -2.26% 129.50 28 130.00 2 26.54
2017-12-04 1536 1099575 722 144151104 129.50 132.50 129.50 131.50 2.00 1.54% 131.00 1 131.50 52 26.95
2017-12-05 1536 661861 532 86245359 131.00 131.50 129.50 130.00 1.50 -1.14% 130.00 4 130.50 15 26.64
2017-12-06 1536 1172763 735 152705571 130.00 131.50 129.00 130.50 0.50 0.38% 130.00 53 130.50 4 26.74
2017-12-07 1536 1011480 627 131745920 131.50 132.00 129.50 130.00 0.50 -0.38% 130.00 9 130.50 49 26.64
2017-12-08 1536 1625638 1126 215241854 131.00 134.00 130.50 133.50 3.50 2.69% 133.00 45 133.50 47 27.36
2017-12-11 1536 1518263 982 204590505 134.00 136.00 133.50 135.00 1.50 1.12% 134.50 40 135.00 50 27.66
2017-12-12 1536 2348089 1489 321946604 136.00 138.00 136.00 136.50 1.50 1.11% 136.50 23 137.00 19 27.97
2017-12-13 1536 3192220 2156 445112580 138.50 141.00 137.50 139.50 3.00 2.2% 139.50 38 140.00 52 28.59
2017-12-14 1536 8758227 5042 1271676415 144.50 147.50 143.00 145.00 5.50 3.94% 145.00 153 145.50 22 29.71
2017-12-15 1536 2978256 2074 428897729 147.00 147.50 141.50 143.00 2.00 -1.38% 142.50 35 143.00 14 29.30
2017-12-18 1536 4375663 2822 647415617 147.00 150.00 147.00 147.00 4.00 2.8% 147.00 22 147.50 22 30.12
2017-12-19 1536 1701887 1179 247709228 147.50 147.50 144.50 145.00 2.00 -1.36% 145.00 31 145.50 3 29.71
2017-12-20 1536 2623197 1656 387041262 145.50 149.50 145.00 146.00 1.00 0.69% 146.00 303 146.50 4 29.92
2017-12-21 1536 1923139 1399 280798218 146.00 147.50 144.50 146.50 0.50 0.34% 146.00 6 146.50 77 30.02
2017-12-22 1536 1190890 761 174515989 147.00 148.00 145.50 146.00 0.50 -0.34% 146.00 50 146.50 17 29.92
2017-12-25 1536 2894602 2011 430353698 147.00 150.00 146.50 149.00 3.00 2.05% 149.00 35 149.50 222 30.53
2017-12-26 1536 2824459 1928 419743014 149.50 151.00 146.00 146.50 2.50 -1.68% 146.50 64 147.00 21 30.02
2017-12-27 1536 1689033 1163 244084252 146.00 146.00 143.00 144.00 2.50 -1.71% 144.00 18 144.50 26 29.51
2017-12-28 1536 868637 684 125184539 144.50 145.00 143.00 145.00 1.00 0.69% 144.50 25 145.00 66 29.71
2017-12-29 1536 1703976 1068 249580496 145.50 148.00 145.00 147.00 2.00 1.38% 147.00 1 147.50 90 30.12