伸興(1558)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　159.00
0
0%		160.00
1
0.63%		161.50
1.5
0.94%		163.00
1.5
0.93%		 　161.50
-1.5
-0.92%		162.50
1
0.62%		163.50
1
0.62%		162.00
-1.5
-0.92%		162.00
0
0%		 　160.50
-1.5
-0.93%		161.50
1
0.62%		162.50
1
0.62%		163.00
0.5
0.31%		162.00
-1
-0.61%		 　163.00
1
0.62%		161.00
-2
-1.23%		 161.56
2 月　161.00
0
0%		160.00
-1
-0.62%		 　160.00
0
0%		161.00
1
0.63%		160.50
-0.5
-0.31%		157.50
-3
-1.87%		158.50
1
0.63%		 　158.50
0
0%		158.00
-0.5
-0.32%		158.00
0
0%		158.00
0
0%		158.50
0.5
0.32%		158.00
-0.5
-0.32%		 159.00
1
0.63%		157.50
-1.5
-0.94%		158.00
0.5
0.32%		158.00
0
0%		158.50
0.5
0.32%		 158.77
3 月158.50
0
0%		157.00
-1.5
-0.95%		156.00
-1
-0.64%		 　155.50
-0.5
-0.32%		155.00
-0.5
-0.32%		154.50
-0.5
-0.32%		151.50
-3
-1.94%		152.50
1
0.66%		 　154.00
1.5
0.98%		153.50
-0.5
-0.32%		154.50
1
0.65%		156.00
1.5
0.97%		157.00
1
0.64%		 　156.00
-1
-0.64%		155.00
-1
-0.64%		153.50
-1.5
-0.97%		156.00
2.5
1.63%		155.00
-1
-0.64%		 　155.50
0.5
0.32%		155.50
0
0%		155.50
0
0%		156.00
0.5
0.32%		156.00
0
0%		155.2
4 月 　　　156.50
0.5
0.32%		154.50
-2
-1.28%		153.00
-1.5
-0.97%		 　153.00
0
0%		152.50
-0.5
-0.33%		152.00
-0.5
-0.33%		150.50
-1.5
-0.99%		149.00
-1.5
-1%		 　149.50
0.5
0.34%		150.50
1
0.67%		151.00
0.5
0.33%		150.00
-1
-0.66%		149.50
-0.5
-0.33%		 　149.00
-0.5
-0.33%		148.50
-0.5
-0.34%		150.00
1.5
1.01%		150.00
0
0%		151.50
1.5
1%		 151.44
5 月　152.50
1
0.66%		153.50
1
0.66%		148.00
-5.5
-3.58%		147.50
-0.5
-0.34%		 　144.00
-3.5
-2.37%		142.50
-1.5
-1.04%		141.50
-1
-0.7%		141.00
-0.5
-0.35%		142.00
1
0.71%		 　142.00
0
0%		142.00
0
0%		144.50
2.5
1.76%		143.00
-1.5
-1.04%		142.50
-0.5
-0.35%		 　142.00
-0.5
-0.35%		141.50
-0.5
-0.35%		142.00
0.5
0.35%		141.50
-0.5
-0.35%		143.00
1.5
1.06%		 143.00
0
0%		143.69
6 月144.50
1.5
1.05%		144.50
0
0%		144.00
-0.5
-0.35%		 　143.50
-0.5
-0.35%		143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		140.00
-2.5
-1.75%		 　138.00
-2
-1.43%		140.00
2
1.45%		140.00
0
0%		141.50
1.5
1.07%		141.50
0
0%		 　142.50
1
0.71%		143.50
1
0.7%		144.00
0.5
0.35%		144.50
0.5
0.35%		144.50
0
0%		 　145.50
1
0.69%		146.00
0.5
0.34%		145.00
-1
-0.68%		145.00
0
0%		145.00
0
0%		 143.04
7 月　　144.00
-1
-0.69%		136.00
-8
-5.56%		135.00
-1
-0.74%		136.50
1.5
1.11%		136.00
-0.5
-0.37%		 　133.50
-2.5
-1.84%		134.00
0.5
0.37%		134.50
0.5
0.37%		134.50
0
0%		134.50
0
0%		 　135.00
0.5
0.37%		135.00
0
0%		134.50
-0.5
-0.37%		134.50
0
0%		132.00
-2.5
-1.86%		 　129.50
-2.5
-1.89%		129.00
-0.5
-0.39%		130.00
1
0.78%		130.50
0.5
0.38%		129.00
-1.5
-1.15%		 128.00
-1
-0.78%		133.06
8 月129.50
1.5
1.17%		130.00
0.5
0.39%		128.50
-1.5
-1.15%		130.00
1.5
1.17%		 　128.00
-2
-1.54%		127.00
-1
-0.78%		126.50
-0.5
-0.39%		125.00
-1.5
-1.19%		128.00
3
2.4%		 　126.50
-1.5
-1.17%		128.00
1.5
1.19%		130.00
2
1.56%		130.50
0.5
0.38%		129.50
-1
-0.77%		 　129.50
0
0%		129.50
0
0%		128.50
-1
-0.77%		128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		 　128.50
1
0.78%		128.50
0
0%		129.50
1
0.78%		131.50
2
1.54%		128.54
9 月132.50
1
0.76%		 　131.00
-1.5
-1.13%		131.50
0.5
0.38%		132.50
1
0.76%		131.00
-1.5
-1.13%		130.50
-0.5
-0.38%		 　131.50
1
0.77%		132.00
0.5
0.38%		132.00
0
0%		132.00
0
0%		132.00
0
0%		 　132.50
0.5
0.38%		131.50
-1
-0.75%		132.00
0.5
0.38%		132.00
0
0%		131.50
-0.5
-0.38%		 　129.00
-2.5
-1.9%		130.00
1
0.78%		131.00
1
0.77%		130.00
-1
-0.76%		131.50
1.5
1.15%		132.00
0.5
0.38%		 131.39
10 月　132.00
0
0%		131.00
-1
-0.76%		 131.00
0
0%		129.50
-1.5
-1.15%		 　　　128.50
-1
-0.77%		128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		 　126.00
-1.5
-1.18%		126.50
0.5
0.4%		126.50
0
0%		125.50
-1
-0.79%		130.50
5
3.98%		 　128.50
-2
-1.53%		127.50
-1
-0.78%		127.50
0
0%		128.50
1
0.78%		127.00
-1.5
-1.17%		 　126.50
-0.5
-0.39%		126.00
-0.5
-0.4%		128.1
11 月127.50
1.5
1.19%		126.50
-1
-0.78%		127.50
1
0.79%		 　127.00
-0.5
-0.39%		127.00
0
0%		127.00
0
0%		127.00
0
0%		127.00
0
0%		 　126.50
-0.5
-0.39%		126.00
-0.5
-0.4%		127.50
1.5
1.19%		126.50
-1
-0.78%		126.50
0
0%		 　126.50
0
0%		126.50
0
0%		128.00
1.5
1.19%		127.50
-0.5
-0.39%		129.00
1.5
1.18%		 　128.50
-0.5
-0.39%		129.00
0.5
0.39%		131.00
2
1.55%		131.50
0.5
0.38%		 127.63
12 月130.50
-1
-0.76%		 　130.50
0
0%		129.50
-1
-0.77%		128.00
-1.5
-1.16%		129.00
1
0.78%		128.50
-0.5
-0.39%		 　129.50
1
0.78%		129.50
0
0%		130.00
0.5
0.39%		129.00
-1
-0.77%		129.50
0.5
0.39%		 　128.50
-1
-0.77%		127.50
-1
-0.78%		128.00
0.5
0.39%		128.50
0.5
0.39%		129.00
0.5
0.39%		 　130.00
1
0.78%		129.00
-1
-0.77%		129.00
0
0%		129.50
0.5
0.39%		129.50
0
0%		　　129.22

說明:最高漲幅:3.98%最低跌幅:-5.56% 最高價:163.50最低價:125.00平均價:141.12,灰色底表示週末,漲108天(111.5)元,跌132天(-161.5)元,平盤76天
4%=1,2%=6,1%=63,0%=114,-0%=1,-1%=1,-2%=16,-3%=48,-4%=66,

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 1558 22380 32 3581920 161.00 161.00 159.00 159.00 1.50 0% 159.00 27 160.00 1 12.34
2017-01-04 1558 67937 60 10885451 159.00 161.00 159.00 160.00 1.00 0.63% 160.00 9 160.50 1 12.41
2017-01-05 1558 147793 150 23889380 160.00 162.50 160.00 161.50 1.50 0.94% 161.50 25 162.00 1 12.53
2017-01-06 1558 128136 129 20790032 160.50 163.00 160.50 163.00 1.50 0.93% 162.00 17 163.00 17 12.65
2017-01-09 1558 56149 57 9082562 163.00 163.00 161.00 161.50 1.50 -0.92% 161.50 18 162.50 4 12.53
2017-01-10 1558 94206 89 15248372 162.50 163.00 161.00 162.50 1.00 0.62% 162.50 1 163.00 21 12.61
2017-01-11 1558 103716 111 16915208 162.50 163.50 162.50 163.50 1.00 0.62% 163.00 1 163.50 2 12.68
2017-01-12 1558 28300 34 4605749 163.50 163.50 162.00 162.00 1.50 -0.92% 162.00 7 162.50 2 12.57
2017-01-13 1558 37348 46 6044028 163.00 163.00 161.50 162.00 0.00 0% 161.50 5 162.00 5 12.57
2017-01-16 1558 116667 113 18715220 160.00 162.00 159.50 160.50 1.50 -0.93% 160.00 50 160.50 1 12.45
2017-01-17 1558 49505 48 7967810 159.50 162.50 159.50 161.50 1.00 0.62% 161.00 1 162.00 1 12.53
2017-01-18 1558 100457 105 16303534 162.00 163.00 161.50 162.50 1.00 0.62% 161.00 18 162.50 11 12.61
2017-01-19 1558 78442 86 12754322 162.50 163.00 162.00 163.00 0.50 0.31% 162.00 21 163.00 20 12.65
2017-01-20 1558 41087 45 6666507 163.00 163.00 161.50 162.00 1.00 -0.61% 161.50 2 162.00 1 12.57
2017-01-23 1558 25435 30 4125905 160.50 163.00 160.50 163.00 1.00 0.62% 161.00 4 163.00 10 12.65
2017-01-24 1558 41349 45 6671038 162.50 162.50 161.00 161.00 2.00 -1.23% 161.00 5 161.50 1 12.49
2017-02-02 1558 64703 70 10425480 161.00 162.50 160.50 161.00 0.00 0% 161.00 13 162.00 3 12.49
2017-02-03 1558 56008 63 8967780 161.00 161.00 159.50 160.00 1.00 -0.62% 160.00 1 160.50 4 12.41
2017-02-06 1558 78111 95 12484199 159.50 161.00 159.50 160.00 0.00 0% 160.00 2 160.50 1 12.41
2017-02-07 1558 66760 67 10693600 161.00 161.00 159.50 161.00 1.00 0.63% 160.50 1 161.00 7 12.49
2017-02-08 1558 51052 49 8188342 161.00 161.00 160.00 160.50 0.50 -0.31% 160.00 34 160.50 1 12.45
2017-02-09 1558 200425 169 31608150 159.50 159.50 157.00 157.50 3.00 -1.87% 157.00 33 157.50 1 12.22
2017-02-10 1558 52020 67 8227200 158.00 159.00 157.50 158.50 1.00 0.63% 158.00 11 159.00 9 12.30
2017-02-13 1558 34856 78 5538655 159.00 159.50 158.50 158.50 0.00 0% 158.50 5 159.00 3 12.30
2017-02-14 1558 62324 65 9893851 158.50 159.50 158.00 158.00 0.50 -0.32% 158.00 26 159.00 5 12.26
2017-02-15 1558 40003 42 6353477 159.00 159.50 158.00 158.00 0.00 0% 158.00 19 159.00 3 12.26
2017-02-16 1558 40165 45 6354570 158.00 159.50 158.00 158.00 0.00 0% 158.00 7 158.50 1 12.26
2017-02-17 1558 54064 61 8550612 159.00 159.00 157.50 158.50 0.50 0.32% 158.00 1 158.50 5 12.30
2017-02-18 1558 31713 33 5016154 158.00 158.50 158.00 158.00 0.50 -0.32% 158.00 31 158.50 8 12.26
2017-02-20 1558 60399 64 9598441 158.50 159.50 158.00 159.00 1.00 0.63% 158.50 7 159.50 5 12.34
2017-02-21 1558 77050 77 12197900 159.00 159.50 157.50 157.50 1.50 -0.94% 157.50 14 158.00 5 12.22
2017-02-22 1558 54126 50 8554970 157.50 158.50 157.50 158.00 0.50 0.32% 158.00 20 158.50 38 12.26
2017-02-23 1558 130115 128 20552724 159.00 159.50 157.50 158.00 0.00 0% 157.50 19 158.50 13 12.26
2017-02-24 1558 105249 106 16579091 158.50 158.50 157.00 158.50 0.50 0.32% 157.50 2 158.50 17 12.30
2017-03-01 1558 62557 69 9906063 158.50 159.00 157.00 158.50 0.00 0% 158.50 4 159.00 8 12.30
2017-03-02 1558 86050 77 13558900 159.50 159.50 157.00 157.00 1.50 -0.95% 157.00 29 158.00 1 12.18
2017-03-03 1558 112203 109 17639471 158.00 158.00 156.00 156.00 1.00 -0.64% 156.00 15 157.50 4 12.10
2017-03-06 1558 133893 149 20814354 156.00 156.50 155.00 155.50 0.50 -0.32% 155.00 18 155.50 9 12.06
2017-03-07 1558 176083 156 27223402 156.00 156.00 154.00 155.00 0.50 -0.32% 155.00 8 155.50 4 12.02
2017-03-08 1558 73160 80 11284460 155.50 155.50 154.00 154.50 0.50 -0.32% 154.50 22 155.00 5 11.99
2017-03-09 1558 287212 242 43699268 154.50 154.50 151.00 151.50 3.00 -1.94% 151.50 2 152.00 10 11.75
2017-03-10 1558 83720 83 12759160 153.00 153.00 151.50 152.50 1.00 0.66% 152.50 11 153.00 4 11.83
2017-03-13 1558 76094 158 11667446 152.50 154.00 152.50 154.00 1.50 0.98% 153.50 20 154.00 18 11.95
2017-03-14 1558 91149 121 14045042 154.00 155.00 153.00 153.50 0.50 -0.32% 153.50 33 155.00 24 11.91
2017-03-15 1558 118613 150 18376515 155.00 156.00 154.00 154.50 1.00 0.65% 154.50 10 155.00 1 11.99
2017-03-16 1558 48762 72 7583468 156.00 156.00 155.00 156.00 1.50 0.97% 155.00 7 156.00 14 12.10
2017-03-17 1558 148202 146 23109714 156.00 157.00 155.00 157.00 1.00 0.64% 156.50 5 157.00 3 12.18
2017-03-20 1558 79239 106 12415523 157.00 158.00 156.00 156.00 1.00 -0.64% 156.00 24 157.50 6 12.10
2017-03-21 1558 99046 85 15402925 156.50 157.00 154.50 155.00 1.00 -0.64% 155.00 11 155.50 8 12.02
2017-03-22 1558 130120 121 19967840 154.50 154.50 153.00 153.50 1.50 -0.97% 153.50 7 154.00 21 11.91
2017-03-23 1558 188575 194 29327775 154.50 156.50 154.50 156.00 2.50 1.63% 156.00 3 156.50 8 12.10
2017-03-24 1558 107179 113 16757603 157.50 157.50 155.00 155.00 1.00 -0.64% 155.00 34 156.50 11 12.02
2017-03-27 1558 67341 79 10519696 155.50 157.50 155.00 155.50 0.50 0.32% 155.50 3 156.00 1 12.06
2017-03-28 1558 139008 138 21543288 155.50 156.50 154.00 155.50 0.00 0% 155.50 2 156.00 8 12.06
2017-03-29 1558 81288 92 12607064 155.00 156.50 154.50 155.50 0.00 0% 155.50 7 156.50 12 12.06
2017-03-30 1558 114500 99 17849000 155.50 156.50 155.50 156.00 0.50 0.32% 156.00 6 156.50 14 12.10
2017-03-31 1558 122582 114 19106792 156.00 156.50 155.50 156.00 0.00 0% 156.00 6 156.50 5 11.09
2017-04-05 1558 123344 147 19309698 156.00 157.50 156.00 156.50 0.50 0.32% 156.00 9 156.50 1 11.12
2017-04-06 1558 244700 192 37794000 156.50 157.00 153.50 154.50 2.00 -1.28% 154.00 6 155.00 10 10.98
2017-04-07 1558 82242 89 12598010 154.00 154.00 152.00 153.00 1.50 -0.97% 153.00 34 154.00 10 10.87
2017-04-10 1558 74532 132 11391396 153.50 153.50 152.00 153.00 0.00 0% 152.50 19 153.00 6 10.87
2017-04-11 1558 68033 88 10389615 154.00 154.00 152.00 152.50 0.50 -0.33% 152.50 1 153.00 3 10.84
2017-04-12 1558 127023 102 19279226 152.50 152.50 151.00 152.00 0.50 -0.33% 151.50 11 152.50 1 10.80
2017-04-13 1558 195228 171 29366656 151.50 151.50 149.50 150.50 1.50 -0.99% 150.50 15 151.00 6 10.70
2017-04-14 1558 136396 111 20428296 150.50 150.50 149.00 149.00 1.50 -1% 149.00 49 150.00 9 10.59
2017-04-17 1558 62139 74 9286850 149.00 150.00 149.00 149.50 0.50 0.34% 149.50 38 150.00 1 10.63
2017-04-18 1558 149015 96 22297825 150.00 151.00 149.00 150.50 1.00 0.67% 150.50 2 151.00 10 10.70
2017-04-19 1558 54147 61 8153264 150.50 151.00 149.50 151.00 0.50 0.33% 150.50 10 151.50 6 10.73
2017-04-20 1558 54350 59 8167350 151.00 152.00 149.50 150.00 1.00 -0.66% 149.50 16 150.00 18 10.66
2017-04-21 1558 62105 56 9310405 150.50 151.00 149.50 149.50 0.50 -0.33% 149.50 21 150.00 10 10.63
2017-04-24 1558 105144 85 15687100 150.00 150.00 148.50 149.00 0.50 -0.33% 149.00 2 149.50 12 10.59
2017-04-25 1558 149053 128 22182556 150.00 150.00 148.00 148.50 0.50 -0.34% 148.50 15 149.00 19 10.55
2017-04-26 1558 75001 70 11174152 148.50 150.00 148.50 150.00 1.50 1.01% 149.00 8 150.00 15 10.66
2017-04-27 1558 60140 60 9025208 150.00 150.50 149.50 150.00 0.00 0% 149.50 4 150.00 9 10.66
2017-04-28 1558 78195 64 11806236 150.50 151.50 150.50 151.50 1.50 1% 151.00 9 151.50 5 10.77
2017-05-02 1558 136997 122 20845540 151.50 152.50 151.00 152.50 1.00 0.66% 152.50 9 153.00 22 10.84
2017-05-03 1558 71533 68 10952615 153.00 153.50 152.50 153.50 1.00 0.66% 153.00 6 153.50 8 10.91
2017-05-04 1558 1123770 770 162039339 140.00 148.50 140.00 148.00 5.50 -3.58% 148.00 1 148.50 8 10.52
2017-05-05 1558 232991 194 34348168 147.00 149.00 146.00 147.50 0.50 -0.34% 147.00 2 148.00 3 10.48
2017-05-08 1558 278562 256 40383990 147.00 147.00 143.50 144.00 3.50 -2.37% 144.00 12 145.00 3 10.23
2017-05-09 1558 239258 163 34161216 144.50 144.50 142.00 142.50 1.50 -1.04% 142.50 5 143.00 1 10.13
2017-05-10 1558 330823 287 46947777 142.50 143.50 141.00 141.50 1.00 -0.7% 141.50 5 142.00 3 10.06
2017-05-11 1558 257019 218 36325236 141.50 143.50 140.00 141.00 0.50 -0.35% 140.50 11 141.00 4 12.54
2017-05-12 1558 240577 216 34058798 140.50 142.50 140.50 142.00 1.00 0.71% 141.50 2 142.50 9 12.63
2017-05-15 1558 142000 124 20189500 143.50 143.50 141.00 142.00 0.00 0% 142.00 23 143.00 7 12.63
2017-05-16 1558 118784 96 16957896 142.00 143.50 142.00 142.00 0.00 0% 142.50 5 143.00 5 12.63
2017-05-17 1558 135095 144 19384726 142.50 145.00 142.00 144.50 2.50 1.76% 144.00 1 144.50 6 12.86
2017-05-18 1558 127212 127 18173028 143.00 144.00 142.00 143.00 1.50 -1.04% 143.00 1 143.50 1 12.72
2017-05-19 1558 121138 138 17256661 143.00 143.50 142.00 142.50 0.50 -0.35% 142.50 2 143.50 2 12.68
2017-05-22 1558 121852 123 17328336 142.50 143.50 141.50 142.00 0.50 -0.35% 141.50 4 142.00 14 12.63
2017-05-23 1558 111187 91 15732054 142.00 142.00 141.00 141.50 0.50 -0.35% 141.00 65 141.50 10 12.59
2017-05-24 1558 95066 91 13415570 141.00 142.00 140.50 142.00 0.50 0.35% 141.50 28 142.00 3 12.63
2017-05-25 1558 145099 107 20565256 142.00 143.00 141.00 141.50 0.50 -0.35% 141.00 51 142.50 2 12.59
2017-05-26 1558 86288 86 12267972 141.50 143.00 141.50 143.00 1.50 1.06% 142.50 1 143.00 7 12.72
2017-05-31 1558 132300 110 19000000 143.50 145.00 143.00 143.00 0.00 0% 143.00 4 144.00 6 12.72
2017-06-01 1558 75695 69 10920775 143.00 145.00 143.00 144.50 1.50 1.05% 144.50 4 145.00 12 12.86
2017-06-02 1558 80308 80 11636312 144.50 145.50 144.50 144.50 0.00 0% 144.50 4 145.00 1 12.86
2017-06-03 1558 38000 37 5465000 144.50 144.50 143.50 144.00 0.50 -0.35% 144.00 1 144.50 2 12.81
2017-06-06 1558 76154 77 10909830 143.50 144.00 143.00 143.50 0.00 -0.35% 143.50 3 144.00 21 12.77
2017-06-07 1558 66001 64 9473645 144.00 144.00 143.00 143.00 0.50 -0.35% 143.00 20 144.00 4 12.72
2017-06-08 1558 97609 101 13960196 143.00 143.50 142.50 142.50 0.50 -0.35% 142.50 7 143.00 1 12.68
2017-06-09 1558 153120 130 21618660 142.50 143.00 140.00 140.00 2.50 -1.75% 140.00 36 141.50 1 12.46
2017-06-12 1558 295676 265 40971316 140.00 140.00 138.00 138.00 2.00 -1.43% 138.00 46 138.50 1 12.28
2017-06-13 1558 116207 93 16243394 138.00 140.50 138.00 140.00 2.00 1.45% 140.00 2 140.50 12 12.46
2017-06-14 1558 150490 132 20963090 140.00 140.00 138.50 140.00 0.00 0% 139.50 3 140.00 1 12.46
2017-06-15 1558 71050 67 10073850 141.00 143.00 141.00 141.50 1.50 1.07% 141.50 4 142.00 47 12.59
2017-06-16 1558 82045 79 11632935 142.00 142.00 141.50 141.50 0.00 0% 141.50 9 142.50 12 12.59
2017-06-19 1558 71805 76 10190709 141.50 142.50 141.50 142.50 1.00 0.71% 141.50 25 142.50 8 12.68
2017-06-20 1558 126110 117 18086394 143.00 144.00 143.00 143.50 1.00 0.7% 143.00 19 143.50 2 12.77
2017-06-21 1558 116894 111 16785524 144.00 144.50 142.50 144.00 0.50 0.35% 144.00 1 144.50 13 12.81
2017-06-22 1558 221128 175 31939492 144.00 145.00 143.50 144.50 0.50 0.35% 144.50 5 145.00 8 12.86
2017-06-23 1558 143500 95 20757000 145.00 145.00 144.00 144.50 0.00 0% 144.00 45 144.50 6 12.86
2017-06-26 1558 220733 163 32113149 144.50 146.50 144.00 145.50 1.00 0.69% 145.50 6 146.00 24 12.94
2017-06-27 1558 203643 181 29702378 146.00 146.50 145.00 146.00 0.50 0.34% 146.00 5 146.50 21 12.99
2017-06-28 1558 135386 141 19675970 146.50 146.50 145.00 145.00 1.00 -0.68% 145.00 24 146.00 19 12.90
2017-06-29 1558 218712 166 31634240 144.00 146.00 144.00 145.00 0.00 0% 144.50 2 145.00 3 12.90
2017-06-30 1558 254090 176 36486594 143.00 145.00 142.50 145.00 0.00 0% 144.00 1 145.00 29 12.90
2017-07-03 1558 411529 326 59190676 144.00 144.50 143.00 144.00 1.00 -0.69% 143.50 14 144.00 4 12.81
2017-07-04 1558 552933 373 75177821 135.00 137.00 135.00 136.00 0.00 -5.56% 136.00 3 136.50 5 12.10
2017-07-05 1558 206858 190 28035188 136.00 136.00 135.00 135.00 1.00 -0.74% 135.00 72 135.50 6 12.01
2017-07-06 1558 189397 184 25738188 135.00 136.50 135.00 136.50 1.50 1.11% 135.50 4 137.00 3 12.14
2017-07-07 1558 187110 172 25333460 136.50 136.50 134.50 136.00 0.50 -0.37% 135.50 14 136.00 4 12.10
2017-07-10 1558 338785 242 45491475 137.00 137.00 133.00 133.50 2.50 -1.84% 133.50 1 134.50 15 11.88
2017-07-11 1558 132813 127 17811755 134.50 134.50 133.50 134.00 0.50 0.37% 134.00 24 134.50 4 11.92
2017-07-12 1558 100661 106 13502574 134.00 135.00 133.50 134.50 0.50 0.37% 134.00 15 134.50 6 11.97
2017-07-13 1558 147925 133 19919337 134.50 135.50 134.00 134.50 0.00 0% 134.50 4 135.50 14 11.97
2017-07-14 1558 100200 78 13491000 135.00 135.00 134.00 134.50 0.00 0% 134.50 24 135.00 4 11.97
2017-07-17 1558 73100 68 9869900 135.00 135.50 134.50 135.00 0.50 0.37% 135.00 40 135.50 23 12.01
2017-07-18 1558 116001 98 15650637 135.00 135.50 134.50 135.00 0.00 0% 135.00 4 135.50 25 12.01
2017-07-19 1558 239318 181 32249566 135.00 135.50 134.00 134.50 0.50 -0.37% 134.00 21 135.00 27 11.97
2017-07-20 1558 183050 158 24707350 135.00 135.50 134.50 134.50 0.00 0% 134.50 15 135.00 7 11.97
2017-07-21 1558 224628 214 29799280 134.50 134.50 132.00 132.00 2.50 -1.86% 132.00 33 132.50 12 11.74
2017-07-24 1558 407502 327 53012262 132.00 132.00 129.00 129.50 2.50 -1.89% 129.50 2 130.00 15 11.52
2017-07-25 1558 153598 151 19811039 129.50 129.50 128.50 129.00 0.50 -0.39% 129.00 12 129.50 3 11.48
2017-07-26 1558 180915 151 23580365 129.00 131.50 129.00 130.00 1.00 0.78% 130.00 16 130.50 6 11.57
2017-07-27 1558 94678 146 12311318 130.00 131.00 129.50 130.50 0.50 0.38% 130.00 4 131.00 3 11.61
2017-07-28 1558 160911 168 20757471 130.50 130.50 128.50 129.00 1.50 -1.15% 128.50 20 129.00 5 11.48
2017-07-31 1558 157230 136 20102900 129.00 129.00 127.50 128.00 1.00 -0.78% 128.00 4 128.50 3 11.39
2017-08-01 1558 89401 89 11531531 128.50 130.50 128.00 129.50 1.50 1.17% 129.00 11 130.00 12 11.52
2017-08-02 1558 147052 123 19202812 131.00 131.00 129.50 130.00 0.50 0.39% 129.50 8 130.50 4 11.57
2017-08-03 1558 127500 123 16456000 130.00 130.50 128.50 128.50 1.50 -1.15% 128.50 26 129.00 5 11.43
2017-08-04 1558 73190 62 9478794 128.50 130.00 128.50 130.00 1.50 1.17% 129.50 1 130.00 10 11.57
2017-08-07 1558 157614 155 20348706 130.50 131.00 128.00 128.00 2.00 -1.54% 128.00 21 129.00 6 11.39
2017-08-08 1558 129963 130 16570278 128.00 128.50 127.00 127.00 1.00 -0.78% 127.00 41 127.50 5 11.30
2017-08-09 1558 168482 142 21308435 127.00 127.00 126.00 126.50 0.50 -0.39% 126.50 16 127.00 3 11.25
2017-08-10 1558 297752 243 37347760 127.50 128.00 124.50 125.00 1.50 -1.19% 125.00 8 125.50 4 11.12
2017-08-11 1558 141786 129 17959858 124.00 128.00 124.00 128.00 3.00 2.4% 127.00 2 128.00 1 11.53
2017-08-14 1558 219825 189 28274100 127.00 130.50 126.00 126.50 1.50 -1.17% 126.00 11 127.00 1 11.40
2017-08-15 1558 99575 87 12713175 128.00 128.50 127.00 128.00 1.50 1.19% 128.00 9 129.00 12 11.53
2017-08-16 1558 139466 115 17993580 128.00 130.50 127.50 130.00 2.00 1.56% 130.00 6 130.50 8 11.71
2017-08-17 1558 101732 97 13285526 130.00 131.00 130.00 130.50 0.50 0.38% 130.50 12 131.00 9 11.76
2017-08-18 1558 60170 61 7784185 130.00 130.00 129.00 129.50 1.00 -0.77% 129.00 28 130.00 7 11.67
2017-08-21 1558 49006 48 6341786 129.00 130.50 129.00 129.50 0.00 0% 129.50 4 130.50 3 11.67
2017-08-22 1558 84350 86 10897024 130.00 130.00 128.50 129.50 0.00 0% 128.50 16 129.50 2 11.67
2017-08-23 1558 101400 94 13011100 129.50 129.50 127.50 128.50 1.00 -0.77% 128.00 2 128.50 1 11.58
2017-08-24 1558 80768 83 10301072 128.50 128.50 127.00 128.00 0.50 -0.39% 128.00 7 128.50 4 11.53
2017-08-25 1558 54587 63 6971428 127.00 128.50 127.00 127.50 0.50 -0.39% 127.50 17 128.50 6 11.49
2017-08-28 1558 40545 46 5202531 128.00 129.00 128.00 128.50 1.00 0.78% 128.00 13 129.00 4 11.58
2017-08-29 1558 35600 45 4572598 128.00 129.00 128.00 128.50 0.00 0% 128.00 23 128.50 4 11.58
2017-08-30 1558 46803 51 6036987 128.50 129.50 128.50 129.50 1.00 0.78% 128.50 17 129.50 2 11.67
2017-08-31 1558 122157 114 15963724 130.00 131.50 129.50 131.50 2.00 1.54% 131.00 1 131.50 22 11.85
2017-09-01 1558 164408 140 21741764 133.00 133.50 131.50 132.50 1.00 0.76% 132.00 11 132.50 6 11.94
2017-09-04 1558 51176 49 6747232 132.50 133.00 131.00 131.00 1.50 -1.13% 131.00 15 132.00 10 11.80
2017-09-05 1558 47314 40 6227948 131.50 132.00 131.50 131.50 0.50 0.38% 131.50 14 132.00 7 11.85
2017-09-06 1558 36275 47 4759800 131.00 132.50 130.50 132.50 1.00 0.76% 131.50 2 132.50 3 11.94
2017-09-07 1558 35178 38 4629996 132.50 132.50 131.00 131.00 1.50 -1.13% 131.00 1 131.50 2 11.80
2017-09-08 1558 60123 45 7878613 130.00 132.00 130.00 130.50 0.50 -0.38% 130.50 6 132.00 27 11.76
2017-09-11 1558 68620 66 9013646 132.00 132.00 131.00 131.50 1.00 0.77% 131.00 7 131.50 8 11.85
2017-09-12 1558 113167 82 14939045 132.00 132.50 131.50 132.00 0.50 0.38% 131.50 14 132.50 14 11.89
2017-09-13 1558 82921 81 10890993 132.00 132.00 130.50 132.00 0.00 0% 131.00 2 132.00 12 11.89
2017-09-14 1558 79070 53 10428485 132.00 132.50 131.00 132.00 0.00 0% 131.50 4 132.00 2 11.89
2017-09-15 1558 41118 38 5417312 132.00 132.00 131.50 132.00 0.00 0% 131.50 16 132.50 18 11.89
2017-09-18 1558 101228 86 13411666 132.50 133.00 132.00 132.50 0.50 0.38% 132.00 13 132.50 1 11.94
2017-09-19 1558 63399 66 8365966 132.50 132.50 131.50 131.50 1.00 -0.75% 131.00 31 131.50 1 11.85
2017-09-20 1558 38165 35 5019445 131.50 132.00 131.00 132.00 0.50 0.38% 131.00 11 132.00 17 11.89
2017-09-21 1558 48030 44 6332020 132.00 132.50 131.50 132.00 0.00 0% 131.50 3 132.00 24 11.89
2017-09-22 1558 53098 44 6983936 131.50 132.00 131.00 131.50 0.50 -0.38% 131.50 1 132.00 18 11.85
2017-09-25 1558 134221 117 17368672 131.00 131.00 129.00 129.00 2.50 -1.9% 129.00 23 129.50 1 11.62
2017-09-26 1558 65310 49 8483420 129.50 130.50 129.50 130.00 1.00 0.78% 130.00 3 130.50 16 11.71
2017-09-27 1558 40928 46 5337068 130.00 131.00 130.00 131.00 1.00 0.77% 130.50 1 131.00 21 11.80
2017-09-28 1558 48185 41 6262050 131.00 131.00 129.50 130.00 1.00 -0.76% 129.50 14 130.00 4 11.71
2017-09-29 1558 70289 72 9156502 130.00 131.50 129.50 131.50 1.50 1.15% 130.00 14 131.50 3 11.85
2017-09-30 1558 42218 33 5569276 132.00 132.50 131.50 132.00 0.50 0.38% 131.50 11 132.00 3 11.89
2017-10-02 1558 35189 36 4632515 132.00 132.00 131.00 132.00 0.00 0% 131.50 5 132.00 23 11.89
2017-10-03 1558 67058 65 8773156 131.00 131.50 130.00 131.00 1.00 -0.76% 130.50 1 131.00 5 11.80
2017-10-05 1558 89368 78 11671208 131.00 131.00 130.00 131.00 0.00 0% 130.50 4 131.00 7 11.80
2017-10-06 1558 68048 85 8852740 130.50 131.00 129.50 129.50 1.50 -1.15% 129.50 7 130.50 3 11.67
2017-10-11 1558 364454 265 46089791 127.00 129.00 125.00 128.50 1.00 -0.77% 128.50 1 129.00 5 11.58
2017-10-12 1558 122507 118 15540396 128.50 128.50 126.00 128.00 0.50 -0.39% 128.00 1 128.50 9 11.53
2017-10-13 1558 76917 83 9767914 128.00 128.00 126.50 127.50 0.50 -0.39% 126.50 21 127.50 2 11.49
2017-10-16 1558 147452 122 18594452 127.00 127.00 125.50 126.00 1.50 -1.18% 126.00 16 126.50 1 11.35
2017-10-17 1558 120368 92 15204550 126.00 128.00 125.50 126.50 0.50 0.4% 126.50 1 127.00 8 11.40
2017-10-18 1558 91669 103 11548294 126.50 127.50 125.00 126.50 0.00 0% 125.50 21 126.50 4 11.40
2017-10-19 1558 24058 39 3030308 126.50 126.50 125.50 125.50 1.00 -0.79% 125.50 17 126.00 1 11.31
2017-10-20 1558 298449 205 38433023 125.50 130.50 125.50 130.50 5.00 3.98% 130.00 2 130.50 10 11.76
2017-10-23 1558 78668 78 10148337 130.50 130.50 128.00 128.50 2.00 -1.53% 128.50 6 129.00 3 11.58
2017-10-24 1558 56216 47 7185648 127.50 129.00 127.00 127.50 1.00 -0.78% 127.50 4 128.00 1 11.49
2017-10-25 1558 17934 26 2283083 127.50 127.50 127.00 127.50 0.00 0% 127.00 12 127.50 1 11.49
2017-10-26 1558 17800 22 2279700 127.50 128.50 127.50 128.50 1.00 0.78% 128.00 10 128.50 1 11.58
2017-10-27 1558 35291 37 4509248 128.00 128.50 127.00 127.00 1.50 -1.17% 127.00 3 128.00 9 11.44
2017-10-30 1558 28231 29 3577720 127.50 127.50 126.50 126.50 0.50 -0.39% 126.50 6 127.00 2 11.40
2017-10-31 1558 108575 87 13788736 126.50 129.00 126.00 126.00 0.50 -0.4% 126.00 17 127.00 3 11.35
2017-11-01 1558 30000 28 3800500 127.50 127.50 126.00 127.50 1.50 1.19% 127.00 2 127.50 6 11.49
2017-11-02 1558 16648 21 2114119 127.00 127.50 126.50 126.50 1.00 -0.78% 127.00 3 127.50 3 11.40
2017-11-03 1558 45418 50 5743293 127.50 127.50 126.00 127.50 1.00 0.79% 126.50 2 127.50 7 11.49
2017-11-06 1558 20217 25 2562559 127.00 127.00 126.50 127.00 0.50 -0.39% 126.50 1 127.50 4 11.44
2017-11-07 1558 18600 25 2355300 127.00 127.00 126.50 127.00 0.00 0% 126.50 5 127.00 6 11.44
2017-11-08 1558 24333 22 3078124 126.50 127.00 126.00 127.00 0.00 0% 127.00 1 127.50 4 11.44
2017-11-09 1558 18300 24 2323100 127.00 127.00 126.50 127.00 0.00 0% 126.50 7 127.00 2 11.44
2017-11-10 1558 80545 66 10243215 126.50 129.00 126.00 127.00 0.00 0% 126.50 1 127.50 2 11.44
2017-11-13 1558 46000 38 5825000 127.00 127.00 126.00 126.50 0.50 -0.39% 126.50 2 127.00 10 11.90
2017-11-14 1558 116979 104 14733854 126.50 127.00 125.50 126.00 0.50 -0.4% 125.50 6 126.00 2 11.85
2017-11-15 1558 66339 54 8404892 126.00 127.50 126.00 127.50 1.50 1.19% 126.50 1 127.50 4 11.99
2017-11-16 1558 55300 50 7006748 127.00 127.00 126.00 126.50 1.00 -0.78% 126.50 1 127.00 4 11.90
2017-11-17 1558 33912 41 4292208 126.50 127.00 126.00 126.50 0.00 0% 126.50 8 127.00 2 11.90
2017-11-20 1558 31010 32 3921290 126.50 127.00 126.00 126.50 0.00 0% 126.50 16 127.00 4 11.90
2017-11-21 1558 52652 57 6669304 126.50 127.00 126.00 126.50 0.00 0% 127.00 2 127.50 4 11.90
2017-11-22 1558 68456 69 8709093 126.50 128.00 126.50 128.00 1.50 1.19% 127.50 2 128.00 8 12.04
2017-11-23 1558 13980 17 1781930 127.00 127.50 127.00 127.50 0.50 -0.39% 127.50 3 128.00 11 11.99
2017-11-24 1558 63008 57 8055080 127.50 129.00 127.00 129.00 1.50 1.18% 128.50 5 129.00 11 12.14
2017-11-27 1558 61425 66 7933825 129.00 130.00 128.50 128.50 0.50 -0.39% 128.50 7 129.00 1 12.09
2017-11-28 1558 57374 57 7391746 129.00 129.00 128.50 129.00 0.50 0.39% 128.50 13 129.00 2 12.14
2017-11-29 1558 192404 147 25109424 129.50 131.00 129.50 131.00 2.00 1.55% 130.50 4 131.00 42 12.32
2017-11-30 1558 124628 109 16314768 131.00 131.50 130.00 131.50 0.50 0.38% 130.50 6 131.50 14 12.37
2017-12-01 1558 90829 78 11849183 131.50 131.50 129.50 130.50 1.00 -0.76% 130.50 8 131.00 6 12.28
2017-12-04 1558 14200 15 1850799 130.50 130.50 130.00 130.50 0.00 0% 130.00 7 130.50 1 12.28
2017-12-05 1558 60150 61 7773500 130.50 131.00 128.00 129.50 1.00 -0.77% 128.00 6 129.00 1 12.18
2017-12-06 1558 89697 74 11588563 128.00 131.00 127.00 128.00 1.50 -1.16% 127.50 9 128.50 1 12.04
2017-12-07 1558 28454 33 3651337 128.00 129.00 128.00 129.00 1.00 0.78% 128.50 2 129.00 2 12.14
2017-12-08 1558 18238 21 2335821 128.00 128.50 128.00 128.50 0.50 -0.39% 128.00 1 129.00 12 12.09
2017-12-11 1558 50034 50 6492920 129.00 130.50 129.00 129.50 1.00 0.78% 129.00 6 130.00 7 12.18
2017-12-12 1558 46788 49 6075045 129.50 130.50 129.50 129.50 0.00 0% 129.50 17 130.00 4 12.18
2017-12-13 1558 37430 40 4873830 129.00 130.50 129.00 130.00 0.50 0.39% 129.50 10 130.50 12 12.23
2017-12-14 1558 43157 41 5586410 130.00 130.00 129.00 129.00 1.00 -0.77% 129.00 6 130.00 3 12.14
2017-12-15 1558 101001 74 13116633 130.50 130.50 129.00 129.50 0.50 0.39% 129.00 18 130.00 4 12.18
2017-12-18 1558 56003 55 7221902 130.00 130.00 128.00 128.50 1.00 -0.77% 128.50 5 129.50 3 12.09
2017-12-19 1558 79993 89 10239602 129.50 129.50 127.50 127.50 1.00 -0.78% 127.50 33 129.00 9 11.99
2017-12-20 1558 32359 34 4134130 127.50 128.00 127.50 128.00 0.50 0.39% 128.00 2 128.50 10 12.04
2017-12-21 1558 21267 24 2741809 129.00 129.50 128.50 128.50 0.50 0.39% 128.50 4 129.00 2 12.09
2017-12-22 1558 28001 22 3607629 128.50 129.00 128.50 129.00 0.50 0.39% 128.50 11 129.50 6 12.14
2017-12-25 1558 11148 17 1443332 130.00 130.00 129.00 130.00 1.00 0.78% 129.00 2 130.00 12 12.23
2017-12-26 1558 24013 20 3100708 129.50 129.50 129.00 129.00 1.00 -0.77% 128.50 6 129.00 1 12.14
2017-12-27 1558 18926 27 2431454 129.00 129.50 128.00 129.00 0.00 0% 128.50 2 129.00 1 12.14
2017-12-28 1558 18100 19 2338449 129.00 129.50 128.50 129.50 0.50 0.39% 129.00 25 129.50 2 12.18
2017-12-29 1558 39828 46 5148640 129.50 129.50 129.00 129.50 0.00 0% 129.00 7 130.00 10 12.18